Indices

DTR

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.%
Oct 8, 2024 1,216.93 -0.68 17,326,210 52,248,218.4 1,225.27 1,209.29 18,978,303,505 -0.90 -1.75 14.63
Oct 7, 2024 1,225.27 -0.22 31,034,031 150,882,984.94 1,232.62 1,219.48 18,403,914,872 -0.22 -1.08 15.42
Oct 4, 2024 1,227.93 1.70 27,347,217 118,352,365.24 1,227.93 1,207.35 18,443,889,911 -3.84 -0.86 15.67
Oct 3, 2024 1,207.35 -0.99 113,473,360 755,475,998.38 1,219.46 1,204.91 18,134,699,316 -5.46 -2.52 13.73
Oct 2, 2024 1,219.46 -1.54 39,569,025 135,227,829.41 1,238.59 1,213.11 18,316,643,380 -4.51 -1.54 14.87
Oct 1, 2024 1,238.59 -1.03 15,025,421 58,350,317.14 1,264.72 1,238.59 18,603,986,948 -3.01 0.00 16.67
Sep 30, 2024 1,251.49 -2.00 21,496,963 76,630,025.05 1,283.44 1,251.49 18,797,733,671 -2.00 -1.12 17.88
Sep 27, 2024 1,277.03 -0.74 20,336,324 61,464,533.42 1,287.21 1,272.36 19,181,286,435 4.68 0.90 20.29
Sep 26, 2024 1,286.55 0.55 20,370,031 63,480,292.75 1,287.78 1,279.14 19,324,345,098 5.46 1.65 21.19
Sep 25, 2024 1,279.5 0.79 13,385,426 55,153,168.8 1,279.5 1,262.28 19,218,481,536 4.88 1.10 20.52
Sep 24, 2024 1,269.52 1.60 24,434,160 86,293,343.94 1,269.52 1,249.58 19,068,510,590 4.07 0.31 19.58
Sep 23, 2024 1,249.58 2.43 19,374,739 60,631,273.97 1,251.55 1,214.67 18,768,995,201 2.43 -1.27 17.70
Sep 20, 2024 1,219.91 -0.51 32,812,689 98,805,157.49 1,230.35 1,218.29 18,323,397,685 0.29 -3.61 14.91
Sep 19, 2024 1,226.12 0.57 18,757,844 63,584,654.4 1,227.15 1,215.65 18,416,668,404 0.80 -3.12 15.50
Sep 18, 2024 1,219.19 -0.90 7,907,479 22,033,624.32 1,233.63 1,219.19 18,312,582,929 0.23 -3.67 14.84
Sep 17, 2024 1,230.31 0.46 20,408,502 53,604,493.46 1,233.9 1,222.27 18,479,583,332 1.15 -2.79 15.89
Sep 16, 2024 1,224.65 0.68 11,610,031 33,767,836.4 1,224.65 1,211.91 18,394,585,925 0.68 -3.24 15.36
Sep 13, 2024 1,216.35 0.50 15,424,381 46,434,618.97 1,222.07 1,203.86 18,269,964,434 -3.02 -3.89 14.57
Sep 12, 2024 1,210.35 -0.79 27,622,531 85,120,993.45 1,231.76 1,209.57 18,179,738,648 -3.50 -4.37 14.01
Sep 11, 2024 1,220.04 -0.98 14,303,092 39,003,376.01 1,235.02 1,215.79 18,309,131,023 -2.72 -3.60 14.92
Sep 10, 2024 1,232.14 -1.06 15,432,364 43,712,794.63 1,253.71 1,227.65 18,490,751,510 -1.76 -2.65 16.06
Sep 9, 2024 1,245.37 -0.70 9,131,009 26,106,641.48 1,255.15 1,244.24 18,689,270,934 -0.70 -1.60 17.31
Sep 6, 2024 1,254.2 -0.93 11,421,475 34,334,037.49 1,265.98 1,252.45 18,821,797,082 -0.90 -0.90 18.14
Sep 5, 2024 1,265.98 0.37 13,764,231 49,957,633.85 1,271.92 1,258.79 18,998,615,213 0.03 0.03 19.25
Sep 4, 2024 1,261.32 -1.05 15,838,972 45,988,677.93 1,274.69 1,247.74 18,928,630,071 -0.34 -0.34 18.81
Sep 3, 2024 1,274.69 -0.64 10,622,598 35,548,453.36 1,290.15 1,273.4 19,129,252,280 0.72 0.72 20.07
Sep 2, 2024 1,282.9 1.37 12,672,525 40,142,757.81 1,282.9 1,262.3 19,252,524,740 1.37 1.37 20.84
Aug 30, 2024 1,265.62 0.69 33,644,789 106,045,545.41 1,265.62 1,252.8 18,993,168,612 -1.26 -3.16 19.22
Aug 29, 2024 1,256.93 -0.21 15,884,520 40,891,857.08 1,261.08 1,247.74 18,862,815,626 -1.94 -3.82 18.40

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher