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.%
Mar 27, 2020 329.35 -4.46 37,408,075 57,811,990.49 344.72 328.44 17,259,278,077 -0.56 -27.16 -42.10
Mar 26, 2020 344.72 4.08 60,164,213 91,580,112.6 348.03 328.01 18,123,171,527 4.08 -23.76 -39.40
Mar 24, 2020 331.21 8.22 47,439,137 101,341,763.66 334.77 306.05 17,412,659,172 13.11 -26.75 -41.77
Mar 23, 2020 306.05 -8.18 25,393,783 35,329,075.98 333.31 306.05 16,090,120,740 4.52 -32.31 -46.20
Mar 20, 2020 333.31 5.54 59,944,162 94,160,655.8 342.12 315.81 17,523,245,016 13.83 -26.28 -41.40
Mar 19, 2020 315.81 7.85 47,632,109 67,221,525.67 321.37 292.82 16,603,495,782 7.85 -30.15 -44.48
Mar 18, 2020 292.82 -1.06 49,866,731 59,249,142.32 295.97 282.92 15,394,779,146 0.00 -35.24 -48.52
Mar 17, 2020 295.97 -0.27 76,684,920 97,330,334.23 306.04 283.73 15,559,956,815 -21.86 -34.54 -47.97
Mar 16, 2020 296.78 -13.73 49,932,292 61,931,999.11 344 292.74 15,602,594,523 -21.64 -34.36 -47.83
Mar 13, 2020 344 3.14 49,152,626 77,811,147.94 354.94 333.52 18,085,071,109 -9.17 -23.92 -39.52
Mar 12, 2020 333.52 -11.94 56,468,192 92,012,136.9 378.75 333.46 17,534,564,300 -11.94 -26.24 -41.37
Mar 11, 2020 378.75 -4.51 45,524,758 85,415,591.31 402.82 375.11 19,912,126,976 0.00 -16.23 -33.42
Mar 10, 2020 396.65 4.66 62,629,237 103,563,684.32 407.53 378.61 20,853,390,936 -18.02 -12.27 -30.27
Mar 9, 2020 378.98 -12.03 80,033,301 136,951,058.09 430.81 377.2 19,924,533,406 -21.67 -16.18 -33.38
Mar 6, 2020 430.81 -6.14 68,447,177 121,033,758.95 458.98 430.81 22,648,992,187 -10.96 -4.72 -24.26
Mar 5, 2020 458.98 -5.14 54,129,200 112,793,032.46 487.17 457.74 24,130,238,582 -5.14 1.51 -19.31
Mar 4, 2020 483.84 0.39 42,578,987 102,564,454.21 489.47 477.34 25,444,820,144 0.00 7.01 -14.94
Mar 3, 2020 481.96 6.59 60,928,162 151,391,906.43 485.35 452.15 25,345,704,583 -5.28 6.59 -15.27
Feb 28, 2020 452.15 -6.39 80,978,890 180,758,923.3 482.99 452.15 23,778,208,873 -11.14 -20.17 -20.51
Feb 27, 2020 482.99 -5.08 57,028,283 125,645,994.66 511.67 482.99 25,400,129,636 -5.08 -14.72 -15.09
Feb 26, 2020 508.84 -2.48 49,333,956 125,207,657.04 521.78 500.66 26,759,516,871 0.00 -10.16 -10.55
Feb 25, 2020 521.78 1.54 56,902,699 108,836,822.48 525.32 510.32 27,439,913,963 -8.79 -7.88 -8.27
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

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher