1. Home
  2. Investing
  3. Indices
  4. ASI
  5. FTSE ATHEX Travel and Leisure (DTA)
  6. Historical

DTA

FTSE ATHEX Travel and Le... Historical Data

DTA Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 08 2023 2,463.92 13.05 0.53% 2,469.50 2,478.17 2,450.87 0
Feb 07 2023 2,450.87 28.32 1.17% 2,442.73 2,452.69 2,422.55 0
Feb 06 2023 2,422.55 -32.07 -1.31% 2,451.38 2,476.79 2,422.55 0
Feb 03 2023 2,454.62 94.75 4.02% 2,358.66 2,454.67 2,349.65 0
Feb 02 2023 2,359.87 13.72 0.58% 2,357.02 2,387.19 2,342.50 0
Feb 01 2023 2,346.15 6.51 0.28% 2,344.30 2,362.52 2,333.77 0
Jan 31 2023 2,339.64 -24.63 -1.04% 2,363.97 2,364.27 2,319.83 0
Jan 30 2023 2,364.27 54.55 2.36% 2,323.39 2,364.27 2,309.72 0
Jan 27 2023 2,309.72 26.04 1.14% 2,297.65 2,318.91 2,283.68 0
Jan 26 2023 2,283.68 43.65 1.95% 2,254.00 2,291.07 2,240.03 0
Jan 25 2023 2,240.03 -15.65 -0.69% 2,247.92 2,255.68 2,234.16 0
Jan 24 2023 2,255.68 13.43 0.6% 2,259.33 2,267.73 2,242.25 0
Jan 23 2023 2,242.25 11.90 0.53% 2,231.36 2,246.88 2,223.87 0
Jan 20 2023 2,230.35 19.11 0.86% 2,211.24 2,230.51 2,204.73 0
Jan 19 2023 2,211.24 -13.18 -0.59% 2,225.40 2,236.87 2,196.17 0
Jan 18 2023 2,224.42 -1.28 -0.06% 2,237.82 2,247.70 2,224.42 0
Jan 17 2023 2,225.70 -16.71 -0.75% 2,237.75 2,255.61 2,225.70 0
Jan 16 2023 2,242.41 14.10 0.63% 2,231.42 2,252.39 2,228.31 0
Jan 13 2023 2,228.31 2.76 0.12% 2,239.52 2,239.78 2,225.40 0
Jan 12 2023 2,225.55 -12.75 -0.57% 2,236.78 2,263.47 2,225.55 0
Jan 11 2023 2,238.30 4.73 0.21% 2,233.57 2,249.09 2,224.25 0
Jan 10 2023 2,233.57 0.00 +0.00% 2,256.43 2,268.85 2,229.49 0
Jan 10 2023 2,233.57 -35.28 -1.55% 2,256.43 2,268.85 2,229.49 0
Jan 09 2023 2,268.85 7.32 0.32% 2,260.92 2,271.65 2,243.87 0
Jan 06 2023 2,261.53 0.00 +0.00% 2,235.78 2,267.74 2,234.23 0
Jan 05 2023 2,261.53 22.64 1.01% 2,235.78 2,267.74 2,234.23 0
Jan 04 2023 2,238.89 -23.03 -1.02% 2,261.99 2,261.99 2,235.51 0
Jan 03 2023 2,261.92 46.27 2.09% 2,217.47 2,261.92 2,210.35 0
Jan 02 2023 2,215.65 -1.62 -0.07% 2,217.27 2,220.65 2,200.83 0
Dec 30 2022 2,217.27 7.41 0.34% 2,208.98 2,217.27 2,201.15 0
Dec 29 2022 2,209.86 -23.19 -1.04% 2,221.01 2,233.05 2,197.08 0
Dec 28 2022 2,233.05 52.27 2.4% 2,180.78 2,233.97 2,180.78 0
Dec 27 2022 2,180.78 0.88 0.04% 2,200.08 2,201.60 2,179.90 0
Dec 26 2022 2,179.90 0.00 +0.00% 2,176.82 2,197.00 2,175.61 0
Dec 23 2022 2,179.90 4.29 0.2% 2,176.82 2,197.00 2,175.61 0
Dec 22 2022 2,175.61 -30.44 -1.38% 2,205.14 2,209.73 2,175.61 0
Dec 21 2022 2,206.05 -0.65 -0.03% 2,207.61 2,216.29 2,198.94 0
Dec 20 2022 2,206.70 -4.98 -0.23% 2,214.55 2,220.32 2,203.89 0
Dec 19 2022 2,211.68 -9.29 -0.42% 2,220.97 2,224.10 2,203.01 0
Dec 16 2022 2,220.97 -20.92 -0.93% 2,225.45 2,241.89 2,190.68 0
Dec 15 2022 2,241.89 11.49 0.52% 2,230.09 2,244.04 2,222.33 0
Dec 14 2022 2,230.40 5.90 0.27% 2,224.50 2,231.29 2,220.45 0
Dec 13 2022 2,224.50 8.31 0.37% 2,220.85 2,225.44 2,206.53 0
Dec 12 2022 2,216.19 -6.52 -0.29% 2,222.71 2,223.01 2,208.43 0
Dec 09 2022 2,222.71 9.00 0.41% 2,214.96 2,222.71 2,195.75 0
Dec 08 2022 2,213.71 22.05 1.01% 2,191.66 2,213.71 2,190.44 0
Dec 07 2022 2,191.66 3.93 0.18% 2,179.02 2,193.82 2,174.38 0
Dec 06 2022 2,187.73 7.49 0.34% 2,198.87 2,198.87 2,180.24 0
Dec 05 2022 2,180.24 -9.01 -0.41% 2,192.36 2,202.58 2,164.63 0
Dec 02 2022 2,189.25 0.00 +0.00% 2,210.08 2,213.52 2,165.05 0
Dec 02 2022 2,189.25 -20.83 -0.94% 2,210.08 2,213.52 2,165.05 0
Dec 01 2022 2,210.08 3.10 0.14% 2,214.75 2,227.01 2,193.16 0
Nov 30 2022 2,206.98 9.36 0.43% 2,205.42 2,207.12 2,191.22 0
Nov 29 2022 2,197.62 24.83 1.14% 2,172.79 2,203.18 2,162.75 0
Nov 28 2022 2,172.79 15.50 0.72% 2,157.29 2,172.79 2,155.93 0
Nov 25 2022 2,157.29 -36.21 -1.65% 2,187.29 2,193.50 2,157.29 0
Nov 24 2022 2,193.50 30.54 1.41% 2,183.15 2,193.50 2,160.34 0
Nov 23 2022 2,162.96 -8.17 -0.38% 2,186.66 2,194.50 2,160.83 0
Nov 22 2022 2,171.13 0.00 +0.00% 2,177.19 2,200.48 2,142.39 0
Nov 22 2022 2,171.13 0.15 0.01% 2,177.19 2,200.48 2,142.39 0
Nov 21 2022 2,170.98 41.52 1.95% 2,131.02 2,180.25 2,104.77 0
Nov 18 2022 2,129.46 42.44 2.03% 2,087.02 2,130.20 2,087.02 0
Nov 17 2022 2,087.02 13.17 0.64% 2,084.72 2,097.14 2,049.43 0
Nov 16 2022 2,073.85 -52.60 -2.47% 2,126.45 2,131.11 2,073.82 0
Nov 15 2022 2,126.45 -25.76 -1.2% 2,142.89 2,152.21 2,125.81 0
Nov 14 2022 2,152.21 8.95 0.42% 2,140.68 2,167.12 2,138.23 0
Nov 11 2022 2,143.26 -4.10 -0.19% 2,170.25 2,179.50 2,135.43 0
Your Recent History
ASI
DTA
FTSE ATHEX..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230209 03:12:04