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 24, 2020 513.87 -7.54 83,503,467 179,765,565.1 555.75 507.63 27,023,991,916 -10.18 -9.27 -9.66
Feb 21, 2020 555.75 -2.06 38,656,038 84,515,562.6 567.42 555.57 29,226,076,281 -2.86 -1.88 -2.30
Feb 20, 2020 567.42 -0.82 20,354,763 72,017,982.63 572.72 566.48 29,840,012,993 -0.82 0.18 -0.25
Feb 19, 2020 572.09 0.65 17,267,876 64,962,048.88 573.68 568.42 30,085,584,999 0.00 1.01 0.57
Feb 18, 2020 568.42 -0.93 20,272,499 50,431,513.14 573.76 568.42 29,892,691,349 -0.47 0.36 -0.07
Feb 17, 2020 573.76 -0.31 10,019,044 29,043,607.39 577.48 573.48 30,173,457,523 0.47 1.30 0.87
Feb 14, 2020 575.57 0.20 91,387,926 109,888,084.78 577.49 573.5 30,268,558,981 0.79 1.62 1.18
Feb 13, 2020 574.42 0.58 24,742,492 64,952,649.25 575.17 567.87 30,208,325,143 0.58 1.42 0.98
Feb 12, 2020 571.08 0.23 42,784,021 75,836,365.44 573.81 569.77 30,032,500,025 0.00 0.83 0.40
Feb 11, 2020 569.77 1.54 51,663,604 74,817,099.77 570.25 561.13 29,963,660,940 -0.22 0.60 0.17
Feb 10, 2020 561.13 -0.74 26,706,111 52,890,978.52 565.79 558.83 29,509,167,621 -1.73 -0.93 -1.35
Feb 7, 2020 565.31 -1.15 23,009,200 51,062,029.53 572.02 564.62 29,640,379,064 -1.00 -0.19 -0.62
Feb 6, 2020 571.89 0.15 18,343,913 51,251,791.04 574.76 569.5 29,985,269,753 0.15 0.97 0.54
Feb 5, 2020 571.01 0.33 17,801,700 52,083,506.88 574.85 568.21 29,939,215,590 0.00 0.82 0.38
Feb 4, 2020 569.16 1.21 25,946,211 67,506,287.82 570.6 562.36 29,842,512,392 -1.09 0.49 0.06
Feb 3, 2020 562.36 -0.71 21,373,746 60,237,222.41 566.66 558.36 29,485,647,079 -2.27 -0.71 -1.14
Jan 31, 2020 566.39 -0.77 28,500,499 86,749,069.32 571.34 564.27 29,697,130,438 -1.57 -0.43 -0.43
Jan 30, 2020 570.81 -0.80 24,520,286 56,667,527.37 575.42 565.08 29,928,042,120 -0.80 0.35 0.35
Jan 29, 2020 575.42 -0.17 12,668,980 32,106,634.19 578.35 575.3 30,169,662,623 0.00 1.16 1.16
Jan 28, 2020 576.39 -0.40 15,754,473 50,153,956.32 580.54 575.41 30,220,697,583 -1.22 1.33 1.33
Jan 27, 2020 578.73 -1.35 19,405,585 49,388,401.71 586.64 576.84 30,343,166,033 -0.82 1.74 1.74
Jan 24, 2020 586.64 0.76 21,498,190 58,991,462.81 587.56 582.23 30,757,935,212 0.54 3.13 3.13
Jan 23, 2020 582.23 -0.22 19,030,934 47,163,588.48 583.56 579.48 30,526,398,347 -0.22 2.36 2.36
Jan 22, 2020 583.51 0.11 21,101,952 74,699,027.36 584.73 582.14 30,593,834,039 0.00 2.58 2.58
Jan 21, 2020 582.88 0.01 20,844,582 71,249,945.11 583.74 575.33 30,552,131,756 1.20 2.47 2.47
Jan 20, 2020 582.82 0.72 19,662,298 53,528,257.9 582.82 576.94 30,549,016,645 1.19 2.46 2.46
Jan 17, 2020 578.68 0.33 20,728,375 62,642,783.07 578.69 572.9 30,332,156,480 0.47 1.73 1.73
Jan 16, 2020 576.79 0.15 20,473,740 68,344,386.67 577.27 571.35 30,233,079,621 0.15 1.40 1.40
Jan 15, 2020 575.95 0.95 37,405,836 90,055,701.36 576.36 569.25 30,189,022,041 0.00 1.25 1.25

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher