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.%
Jan 22, 2021 455.21 -2.21 32,095,110 69,157,151.45 465.52 452.66 23,759,706,888 -1.58 -3.88 -3.88
Jan 21, 2021 465.52 -0.60 23,990,686 53,110,097.29 473.4 465.27 24,297,856,309 0.64 -1.71 -1.71
Jan 20, 2021 468.35 0.11 24,702,436 51,910,199.94 471.53 465.68 24,445,623,779 1.26 -1.11 -1.11
Jan 19, 2021 467.84 1.36 26,141,336 53,486,256.68 470.05 461.56 24,418,801,295 1.15 -1.22 -1.22
Jan 18, 2021 461.56 -0.21 14,499,972 29,551,394.21 464.63 461.35 24,091,130,045 -0.21 -2.54 -2.54
Jan 15, 2021 462.54 -0.57 28,835,997 64,674,579.6 465.17 459.59 24,142,410,270 -3.29 -2.34 -2.34
Jan 14, 2021 465.17 -0.68 26,862,749 70,066,896.04 473.77 465.17 24,344,764,934 -2.75 -1.78 -1.78
Jan 13, 2021 468.34 0.40 24,816,866 49,268,802.62 472.01 464.72 24,463,967,324 -2.08 -1.11 -1.11
Jan 12, 2021 466.46 -0.20 26,893,044 44,343,845.91 471.18 465.03 24,366,133,201 -2.48 -1.51 -1.51
Jan 11, 2021 467.4 -2.28 37,546,153 65,066,022.34 478.3 466.04 24,415,177,449 -2.28 -1.31 -1.31
Jan 8, 2021 478.3 0.21 50,640,412 80,171,457.61 481.31 474.17 24,980,766,496 0.99 0.99 0.99
Jan 7, 2021 477.31 0.40 46,374,729 85,408,256.19 482.78 475.39 24,929,024,636 0.78 0.78 0.78
Jan 5, 2021 475.39 -1.12 34,693,474 56,110,131.71 480.79 471.52 24,828,828,791 0.38 0.38 0.38
Jan 4, 2021 480.79 1.52 37,398,087 74,085,029.73 482.3 473.6 25,110,464,336 1.52 1.52 1.52
Dec 31, 2020 473.6 -0.17 16,751,883 35,894,569.39 476.27 470.7 24,735,045,402 2.39 6.57 -16.74
Dec 30, 2020 474.42 -0.23 25,109,451 41,775,043.63 477.01 471.72 24,777,741,222 2.57 6.76 -16.60
Dec 29, 2020 475.49 0.11 26,866,155 69,984,881.66 479.18 473.78 24,833,710,438 2.80 7.00 -16.41
Dec 28, 2020 474.99 2.69 35,742,508 58,295,415.27 475.76 462.55 24,807,602,823 2.69 6.88 -16.50
Dec 23, 2020 462.55 1.40 20,810,165 40,384,047.6 464 456.15 24,157,656,945 -1.44 4.08 -18.68
Dec 22, 2020 456.15 1.31 25,618,535 47,205,222.01 461.05 450.23 23,823,590,348 -2.81 2.64 -19.81
Dec 21, 2020 450.23 -4.07 71,210,365 109,386,926.09 469.32 438.58 23,514,548,332 -4.07 1.31 -20.85
Dec 18, 2020 469.32 1.45 44,346,880 111,118,814.93 469.35 462.26 24,522,051,486 2.98 5.61 -17.49
Dec 17, 2020 462.59 -0.11 36,813,482 65,853,078.51 466.98 460.65 24,170,535,934 1.50 4.09 -18.68
Dec 16, 2020 463.08 0.69 54,787,413 111,479,116.74 469.31 459.92 24,196,352,587 1.61 4.20 -18.59
Dec 15, 2020 459.92 -0.22 28,697,992 65,275,997 462.79 457.11 24,031,128,105 0.92 3.49 -19.15
Dec 14, 2020 460.95 1.14 54,298,361 116,471,558.22 469.04 455.75 24,084,520,844 1.14 3.72 -18.97
Dec 11, 2020 455.75 -0.06 82,030,747 152,093,060.45 459.19 446.11 23,812,808,514 -1.67 2.55 -19.88
Dec 10, 2020 456.02 -2.13 68,212,205 110,871,411.41 465.94 453.9 23,826,795,094 -1.61 2.61 -19.83

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Laws and Regulations
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher