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.%
Jul 13, 2020 3,370.07 2.37 1,515,127 17,964,658.9 3,370.07 3,289.17 2,914,201,130 2.37 1.79 -14.14
Jul 10, 2020 3,291.89 1.27 743,730 8,229,904.66 3,302.76 3,234.41 2,846,597,310 -4.30 -0.57 -16.13
Jul 9, 2020 3,250.72 -2.87 1,451,486 16,050,271.33 3,346.71 3,220.07 2,810,996,149 -5.50 -1.82 -17.18
Jul 8, 2020 3,346.71 0.92 1,429,245 16,922,546.49 3,368.58 3,305.51 2,894,005,072 -2.71 1.08 -14.74
Jul 7, 2020 3,316.18 -3.73 858,264 9,587,395.17 3,444.68 3,316.18 2,867,605,464 -3.60 0.16 -15.51
Jul 6, 2020 3,444.68 0.14 740,575 8,746,972.84 3,486.92 3,426.46 2,978,717,939 0.14 4.04 -12.24
Jul 3, 2020 3,439.9 0.00 255,914 2,678,733.72 3,451.3 3,401.56 2,974,589,578 3.63 3.90 -12.36
Jul 2, 2020 3,439.96 3.90 729,378 7,129,158.66 3,440.31 3,302.74 2,974,642,927 3.63 3.90 -12.36
Jul 1, 2020 3,310.89 0.19 453,762 4,987,524.06 3,330.01 3,288.29 2,863,031,168 -0.26 0.00 -15.65
Jun 30, 2020 3,304.71 0.06 410,961 4,713,758.05 3,351.37 3,283.18 2,857,684,384 -0.44 -5.09 -15.81
Jun 29, 2020 3,302.8 -0.50 1,090,385 12,784,864.82 3,330.32 3,293.95 2,856,036,627 -0.50 -5.15 -15.86
Jun 26, 2020 3,319.45 1.67 356,094 3,866,616.67 3,373.48 3,264.84 2,870,426,583 -0.83 -4.67 -15.43
Jun 25, 2020 3,264.9 -4.33 1,068,341 12,017,572.61 3,412.61 3,264.9 2,823,258,088 -2.46 -6.23 -16.82
Jun 24, 2020 3,412.61 -1.82 1,022,951 12,261,439.99 3,475.73 3,388.48 2,950,985,833 1.96 -1.99 -13.06
Jun 23, 2020 3,475.73 1.03 425,891 3,741,849.01 3,489.16 3,440.17 3,005,570,270 3.84 -0.18 -11.45
Jun 22, 2020 3,440.17 2.78 847,045 8,725,908.36 3,500.2 3,325.38 2,974,823,004 2.78 -1.20 -12.36
Jun 19, 2020 3,347.12 1.67 1,662,316 20,116,290.04 3,347.12 3,264.55 2,858,661,422 -0.16 -3.87 -14.73
Jun 18, 2020 3,292.07 -1.97 1,950,610 23,361,489.74 3,371.9 3,259.04 2,811,643,964 -1.81 -5.45 -16.13
Jun 17, 2020 3,358.14 -3.86 569,068 6,997,068.58 3,493.01 3,344.37 2,868,064,914 0.16 -3.56 -14.45
Jun 16, 2020 3,493.01 1.85 269,350 3,369,532.64 3,493.01 3,399.42 2,983,257,685 4.19 0.32 -11.01
Jun 15, 2020 3,429.7 2.30 524,567 6,475,201.1 3,429.7 3,303.08 2,929,187,608 2.30 -1.50 -12.62
Jun 12, 2020 3,352.63 -0.08 541,594 6,559,840.42 3,374.65 3,305.84 2,863,363,168 -1.62 -3.72 -14.59
Jun 11, 2020 3,355.38 1.75 557,134 6,719,247.76 3,355.38 3,242.53 2,865,714,041 -1.53 -3.64 -14.52
Jun 10, 2020 3,297.58 -0.17 497,950 6,010,960.1 3,371.9 3,289.32 2,816,345,710 -3.23 -5.30 -15.99
Jun 9, 2020 3,303.08 -3.07 519,743 6,321,866.07 3,426.95 3,303.08 2,821,047,456 -3.07 -5.14 -15.85
Jun 5, 2020 3,407.68 -1.67 329,171 4,113,105.71 3,468.24 3,407.68 2,910,380,625 -2.21 -2.13 -13.18
Jun 4, 2020 3,465.49 0.40 378,727 4,742,596.45 3,465.49 3,404.93 2,959,748,956 -0.55 -0.47 -11.71
Jun 3, 2020 3,451.72 -1.42 506,276 6,351,355.68 3,506.77 3,429.7 2,947,994,592 -0.95 -0.87 -12.06
Jun 2, 2020 3,501.27 0.55 380,921 4,822,430.36 3,501.27 3,435.21 2,990,310,303 0.47 0.55 -10.80

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Laws and Regulations
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher