Indices

DTL

Select index

Last 30 days closing prices
ATHEX does not provide an opening value for indices. The opening price shown on the diagram is calculated from the opening prices of the index's constituent stocks within five-minutes from opening (see the calculation method here).

30 days closing prices

Date Price Chg.% Volume Value Max Min Market Cap Week chg.% Month chg.% Year chg.%
Feb 28, 2020 3,528.79 -2.29 1,596,643 20,468,035.77 3,611.37 3,415.94 3,076,411,035 -4.33 -5.04 -10.10
Feb 27, 2020 3,611.37 -2.09 1,537,015 20,316,173.01 3,737.99 3,572.84 3,148,401,933 -2.09 -2.81 -7.99
Feb 26, 2020 3,688.44 -1.47 1,673,578 22,029,721.38 3,743.49 3,564.58 3,215,593,437 0.00 -0.74 -6.03
Feb 25, 2020 3,743.49 2.18 708,251 9,498,741.27 3,771.02 3,605.87 3,263,587,369 -3.68 0.74 -4.63
Feb 24, 2020 3,663.67 -4.31 1,435,481 19,294,227.57 3,828.82 3,583.85 3,193,996,168 -5.74 -1.41 -6.66
Feb 21, 2020 3,828.82 -1.42 473,932 6,657,550.71 3,900.39 3,828.82 3,337,977,964 -1.49 3.04 -2.45
Feb 20, 2020 3,883.88 -0.07 1,091,865 15,459,394.53 3,908.65 3,881.12 3,385,971,896 -0.07 4.52 -1.05
Feb 19, 2020 3,886.63 2.32 1,971,812 27,843,383.37 3,919.66 3,798.55 3,388,371,592 0.00 4.59 -0.98
Feb 18, 2020 3,798.55 0.00 962,110 13,265,213.61 3,801.3 3,779.28 3,311,581,301 0.66 2.22 -3.23
Feb 17, 2020 3,798.55 0.00 382,627 5,277,605.02 3,812.31 3,784.78 3,311,581,301 0.66 2.22 -3.23
Feb 14, 2020 3,798.55 -0.43 607,962 8,388,689.17 3,815.06 3,787.54 3,311,581,301 0.66 2.22 -3.23
Feb 13, 2020 3,815.06 1.09 918,750 12,661,236.26 3,817.81 3,771.02 3,325,979,481 1.09 2.67 -2.81
Feb 12, 2020 3,773.77 -1.15 739,756 10,220,607.19 3,842.59 3,773.77 3,289,984,032 0.00 1.56 -3.86
Feb 11, 2020 3,817.81 0.43 830,649 11,480,260.28 3,820.57 3,795.79 3,328,379,177 -0.14 2.74 -2.73
Feb 10, 2020 3,801.3 -3.29 481,580 6,696,460.89 3,930.67 3,801.3 3,313,980,998 -0.58 2.30 -3.16
Feb 7, 2020 3,930.67 2.00 533,785 7,581,065.01 3,930.67 3,828.82 3,426,766,738 2.81 5.78 0.14
Feb 6, 2020 3,853.6 0.79 454,400 6,336,020.15 3,856.35 3,815.06 3,359,575,233 0.79 3.70 -1.82
Feb 5, 2020 3,823.32 0.22 467,137 6,489,636.79 3,842.59 3,793.04 3,333,178,570 0.00 2.89 -2.59
Feb 4, 2020 3,815.06 2.06 995,353 13,732,318.34 3,815.06 3,737.99 3,325,979,481 2.67 2.67 -2.81
Feb 3, 2020 3,737.99 0.59 451,132 6,145,223.8 3,771.02 3,674.68 3,258,787,976 0.59 0.59 -4.77
Jan 31, 2020 3,715.97 0.30 653,208 8,806,312.18 3,729.73 3,666.42 3,239,590,403 0.00 -5.33 -5.33
Jan 30, 2020 3,704.96 -0.30 360,060 4,819,791.08 3,715.97 3,660.92 3,229,991,617 -0.30 -5.61 -5.61
Jan 29, 2020 3,715.97 -0.07 313,683 4,243,464.39 3,743.49 3,696.7 3,239,590,403 0.00 -5.33 -5.33
Jan 28, 2020 3,718.72 -1.39 516,509 7,018,421.72 3,776.53 3,718.72 3,241,990,100 -2.67 -5.26 -5.26
Jan 27, 2020 3,771.02 -0.51 444,602 6,093,120.34 3,790.29 3,757.26 3,287,584,335 -1.30 -3.93 -3.93
Jan 24, 2020 3,790.29 -0.07 875,094 12,080,470.84 3,823.32 3,787.54 3,304,382,211 -0.79 -3.44 -3.44
Jan 23, 2020 3,793.04 -0.72 288,549 3,984,157.18 3,823.32 3,782.03 3,306,781,908 -0.72 -3.37 -3.37
Jan 22, 2020 3,820.57 1.17 1,222,240 16,899,472.64 3,826.07 3,776.53 3,330,778,874 0.00 -2.66 -2.66
Jan 21, 2020 3,776.53 -0.58 613,119 8,448,944.67 3,798.55 3,776.53 3,292,383,728 0.15 -3.79 -3.79
Jan 20, 2020 3,798.55 0.00 191,889 2,646,990.02 3,806.8 3,779.28 3,311,581,301 0.73 -3.23 -3.23

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher