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.%
Dec 4, 2023 1,056.94 -1.10 13,206,251 41,969,455.84 1,077.19 1,056.7 14,086,289,810 -1.10 -1.10 65.00
Dec 1, 2023 1,068.69 -1.29 8,751,463 25,986,207.6 1,082.7 1,068.69 14,242,855,323 0.64 0.00 66.84
Nov 30, 2023 1,082.7 0.83 36,928,022 115,332,353.6 1,082.7 1,070.05 14,429,582,855 1.96 13.47 69.02
Nov 29, 2023 1,073.81 0.28 15,291,751 45,984,051.78 1,076.64 1,065.65 14,311,043,695 1.12 12.54 67.64
Nov 28, 2023 1,070.77 1.23 14,910,123 48,502,418.33 1,071.94 1,049.68 14,270,512,087 0.84 12.22 67.16
Nov 27, 2023 1,057.75 -0.39 16,450,213 51,852,398.71 1,066.9 1,052.25 14,097,049,619 -0.39 10.86 65.13
Nov 24, 2023 1,061.89 -0.03 10,337,760 28,303,123.43 1,063.02 1,053 14,152,175,552 0.20 11.29 65.78
Nov 23, 2023 1,062.18 0.25 11,673,082 34,652,044.68 1,063.25 1,053.52 14,156,050,688 0.22 11.32 65.82
Nov 22, 2023 1,059.49 0.87 23,014,003 95,885,076.54 1,059.49 1,041.57 14,120,205,424 -0.03 11.04 65.40
Nov 21, 2023 1,050.39 -0.50 63,239,039 318,965,743.31 1,060.62 1,039.39 12,733,109,414 -0.89 10.09 63.98
Nov 20, 2023 1,055.64 -0.39 19,728,706 79,012,512.9 1,069.68 1,045.84 12,796,820,679 -0.39 10.64 64.80
Nov 17, 2023 1,059.82 3.79 209,355,309 1,042,908,403.91 1,071.92 1,018.69 12,847,499,013 11.54 11.07 65.45
Nov 16, 2023 1,021.16 0.58 16,566,053 38,914,860.35 1,021.96 1,008.32 12,378,804,271 7.48 7.02 59.42
Nov 15, 2023 1,015.24 0.09 14,087,785 34,401,328.78 1,015.56 999.32 12,307,036,953 6.85 6.40 58.49
Nov 14, 2023 1,014.3 5.93 26,856,797 61,952,279.89 1,014.98 957.52 12,295,727,857 6.75 6.30 58.35
Nov 13, 2023 957.52 0.78 245,224,823 355,693,598.57 963.63 932.28 11,607,398,557 0.78 0.35 49.48
Nov 10, 2023 950.13 -1.94 12,604,518 26,368,558.18 968.94 950.13 11,517,797,492 -2.60 -0.42 48.33
Nov 9, 2023 968.94 -1.47 13,664,413 33,005,280.23 986 961.49 11,745,809,442 -0.67 1.55 51.26
Nov 8, 2023 983.43 -0.22 8,931,540 23,605,311.68 992.74 976.88 11,921,488,093 0.81 3.07 53.53
Nov 7, 2023 985.61 -1.29 12,853,906 30,347,665.1 1,001.52 985.61 11,947,840,481 1.04 3.30 53.87
Nov 6, 2023 998.51 2.36 9,547,617 21,427,130.31 998.85 975.49 12,104,280,792 2.36 4.65 55.88
Nov 3, 2023 975.49 -0.38 15,266,460 31,750,302.71 994.29 969.08 11,825,239,227 1.62 2.24 52.29
Nov 2, 2023 979.2 2.62 13,673,508 28,325,935.89 980.45 954.16 11,870,220,178 2.01 2.62 52.87
Nov 1, 2023 954.16 -0.91 8,426,900 18,619,512.74 968.08 951.42 11,566,611,252 -0.60 0.00 48.96
Oct 31, 2023 962.95 -0.58 9,521,069 20,353,091.26 976.46 962.95 11,673,154,924 0.32 4.88 50.33
Oct 30, 2023 968.55 0.90 11,109,973 21,209,781.1 969.89 956.48 11,741,019,518 0.90 5.49 51.20
Oct 27, 2023 959.92 -0.20 10,183,860 21,433,858.46 974.37 956.93 11,636,488,573 1.79 4.55 49.86
Oct 26, 2023 961.86 -0.22 18,586,937 40,032,025.55 969.54 937.35 11,659,947,282 2.00 4.76 50.16
Oct 25, 2023 964 -1.75 12,323,991 28,750,790.25 984.12 963.41 11,685,891,796 2.23 4.99 50.49
Oct 24, 2023 981.18 4.43 28,445,089 58,552,583.93 988.12 939.58 11,894,175,426 4.05 6.86 53.18

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher