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.%
Feb 8, 2023 614.92 2.30 85,501,117 125,545,225.63 614.92 601.07 35,342,671,748 2.94 3.66 14.01
Feb 7, 2023 601.07 0.76 57,804,784 121,136,792.59 603.9 596.53 34,546,319,910 0.63 1.33 11.44
Feb 6, 2023 596.53 -0.13 64,119,089 90,705,118.41 599.7 593.66 34,285,276,908 -0.13 0.56 10.60
Feb 3, 2023 597.33 0.43 59,668,962 113,108,570.72 599.71 592.94 34,331,440,069 2.08 0.70 10.75
Feb 2, 2023 594.78 0.27 67,672,650 132,504,706.49 598.05 591.75 34,184,597,096 1.65 0.27 10.28
Feb 1, 2023 593.19 0.76 47,877,613 104,469,844.78 595.11 588.28 34,093,379,014 1.38 0.00 9.98
Jan 31, 2023 588.69 -0.31 60,551,642 154,245,671.28 593.44 587 33,835,005,084 0.61 9.15 9.15
Jan 30, 2023 590.55 0.93 27,701,134 89,123,865.82 590.55 584.11 33,941,766,645 0.93 9.49 9.49
Jan 27, 2023 585.13 1.26 26,501,679 75,160,357.39 585.17 577.86 33,630,287,734 3.41 8.49 8.49
Jan 26, 2023 577.86 1.16 29,306,328 72,487,342.64 580.66 571.22 33,212,460,196 2.13 7.14 7.14
Jan 25, 2023 571.22 -0.34 30,138,906 79,642,994.88 575.93 567.61 32,830,549,238 0.95 5.91 5.91
Jan 24, 2023 573.18 -0.51 35,793,280 89,370,082.5 580.09 572.21 32,943,587,091 1.30 6.27 6.27
Jan 23, 2023 576.12 1.82 38,692,684 126,909,982.87 576.76 565.83 33,125,442,353 1.82 6.82 6.82
Jan 20, 2023 565.83 1.09 20,701,488 75,488,958.13 565.83 559.72 32,534,096,626 1.21 4.91 4.91
Jan 19, 2023 559.72 -2.08 43,363,771 104,495,723.66 571.59 558.43 32,182,695,873 0.11 3.78 3.78
Jan 18, 2023 571.59 0.15 69,391,344 189,136,673.39 573.87 569.51 32,865,185,149 2.24 5.98 5.98
Jan 17, 2023 570.76 0.53 48,122,262 88,130,381.53 572.24 566.54 32,817,163,161 2.09 5.82 5.82
Jan 16, 2023 567.73 1.55 44,638,598 88,293,534.1 567.99 559.08 32,643,027,650 1.55 5.26 5.26
Jan 13, 2023 559.08 0.22 25,965,903 85,457,642.83 560.58 556.35 32,145,485,814 1.33 3.66 3.66
Jan 12, 2023 557.87 -0.09 24,069,251 73,127,688.63 560.01 555.98 32,076,122,286 1.11 3.43 3.43
Jan 11, 2023 558.35 0.22 26,396,821 78,429,846.73 559.5 554.75 32,103,704,128 1.20 3.52 3.52
Jan 10, 2023 557.14 -0.24 32,168,984 79,961,246.96 558.57 554.26 32,034,398,995 0.98 3.30 3.30
Jan 9, 2023 558.49 1.22 42,391,439 139,978,100.13 558.66 551.75 32,108,711,778 1.22 3.55 3.55
Jan 5, 2023 551.75 0.80 24,230,372 60,858,210.43 551.96 546.28 31,720,856,741 2.30 2.30 2.30
Jan 4, 2023 547.36 0.05 18,467,682 54,316,413.28 550.74 545.98 31,468,340,895 1.49 1.49 1.49
Jan 3, 2023 547.1 0.86 17,126,536 47,891,781.22 547.36 542.45 31,453,723,692 1.44 1.44 1.44
Jan 2, 2023 542.45 0.57 9,581,937 17,825,204.05 543.98 539.21 31,186,498,701 0.57 0.57 0.57

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher