Indices

FTSEA

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.%
Apr 15, 2024 802.8 -0.72 33,852,626 148,064,265.27 808.65 793.78 48,997,992,340 -0.72 -1.79 7.50
Apr 12, 2024 808.65 -1.06 24,779,100 122,425,314.48 822.53 805.3 49,354,891,399 1.82 -1.08 8.28
Apr 11, 2024 817.28 -0.26 17,035,540 94,579,276.65 820.19 814.81 49,881,929,200 2.91 -0.02 9.43
Apr 10, 2024 819.43 0.18 29,483,661 130,680,630.55 822.6 815.09 50,013,162,009 3.18 0.24 9.72
Apr 9, 2024 817.96 1.61 28,723,781 115,021,202.94 819.05 804.67 49,923,224,698 3.00 0.06 9.53
Apr 8, 2024 805 1.36 25,566,035 107,655,494.6 806.64 794.16 49,132,465,224 1.36 -1.52 7.79
Apr 5, 2024 794.16 -0.28 24,063,584 100,890,931.65 796.38 782.83 48,579,176,060 -2.85 -2.85 6.34
Apr 4, 2024 796.38 0.21 26,663,783 113,740,023.55 801.01 790.67 48,715,019,887 -2.58 -2.58 6.64
Apr 3, 2024 794.72 -0.72 27,341,664 121,144,180.65 801.91 792.33 48,613,206,609 -2.78 -2.78 6.41
Apr 2, 2024 800.49 -2.08 26,126,338 114,745,990.3 817.84 798.61 48,966,470,579 -2.08 -2.08 7.19
Mar 28, 2024 817.46 0.37 26,058,232 107,009,936.05 819.44 812.53 50,003,169,513 -0.34 -0.86 9.46
Mar 27, 2024 814.48 -0.36 24,118,014 96,063,553.29 823.06 813.8 49,821,024,346 -0.70 -1.22 9.06
Mar 26, 2024 817.44 -0.34 35,056,114 132,726,057.7 821.28 816.44 50,002,023,207 -0.34 -0.86 9.46
Mar 22, 2024 820.21 -0.56 22,471,881 92,600,822.08 824.81 819.26 50,171,624,577 0.13 -0.53 9.83
Mar 21, 2024 824.81 1.03 33,247,115 125,875,455.38 826.25 816.4 50,452,671,085 0.69 0.03 10.44
Mar 20, 2024 816.4 1.03 34,781,431 135,319,138.29 817.6 807.22 49,938,479,146 -0.34 -0.99 9.32
Mar 19, 2024 808.06 -1.36 35,468,726 176,116,773.32 819.17 807.77 49,428,679,768 -1.36 -2.00 8.20
Mar 15, 2024 819.17 0.34 74,580,836 351,956,749.58 821.7 814.47 50,108,166,954 -0.75 -0.65 9.69
Mar 14, 2024 816.39 1.17 43,373,793 197,757,042.16 816.44 805.28 49,937,973,550 -1.08 -0.99 9.32
Mar 13, 2024 806.91 0.24 44,001,606 171,702,924.52 812.28 804.97 49,358,331,913 -2.23 -2.14 8.05
Mar 12, 2024 804.97 0.16 48,285,398 196,012,845.33 808.68 799.98 49,239,172,721 -2.47 -2.38 7.79
Mar 11, 2024 803.71 -2.62 70,873,645 287,179,417.64 825.63 803.71 47,813,228,147 -2.62 -2.53 7.62
Mar 8, 2024 825.33 0.19 29,099,504 118,752,005.98 827.2 821.03 49,099,199,197 0.09 0.09 10.51
Mar 7, 2024 823.8 -0.72 328,890,517 1,332,995,026.09 832.06 820.4 49,008,582,854 -0.09 -0.09 10.31
Mar 6, 2024 829.8 0.16 26,775,266 113,710,594.32 830.85 826.38 49,365,384,018 0.64 0.64 11.11
Mar 5, 2024 828.48 -0.52 23,785,485 120,023,302.31 834.2 828.48 49,286,681,346 0.48 0.48 10.93
Mar 4, 2024 832.77 1.00 26,493,895 120,949,578.66 834.04 824.56 49,542,051,981 1.00 1.00 11.51

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher