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 21, 2022 565.25 -1.61 50,867,292 100,733,178.05 574.51 563.91 33,344,641,575 -0.89 5.43 5.43
Jan 20, 2022 574.51 0.64 32,190,939 81,060,066.95 575.64 569.7 33,891,120,578 0.73 7.16 7.16
Jan 19, 2022 570.83 0.64 23,827,248 62,135,082.9 571.61 565.64 33,674,133,765 0.09 6.47 6.47
Jan 18, 2022 567.19 -1.39 22,298,497 62,834,320.49 575.18 566.82 33,459,442,415 -0.55 5.80 5.80
Jan 17, 2022 575.18 0.85 23,464,125 50,193,488.1 576.8 570.32 33,930,133,145 0.85 7.29 7.29
Jan 14, 2022 570.32 -0.80 41,376,767 81,875,103.03 574.92 566.67 33,643,504,585 4.70 6.38 6.38
Jan 13, 2022 574.92 0.60 55,097,613 112,849,794.72 578.45 569.05 33,914,980,283 5.55 7.24 7.24
Jan 12, 2022 571.49 1.43 46,960,709 124,481,152.39 572.82 563.41 33,712,456,615 4.92 6.60 6.60
Jan 11, 2022 563.41 1.87 51,404,375 114,672,562.07 563.59 553.06 33,236,380,513 3.43 5.09 5.09
Jan 10, 2022 553.06 1.53 50,221,802 98,115,543.62 556.88 544.71 32,605,484,704 1.53 3.16 3.16
Jan 7, 2022 544.71 0.05 31,301,564 70,705,600.91 546.45 542.34 32,113,261,725 1.60 1.60 1.60
Jan 5, 2022 544.45 -0.34 18,326,870 41,858,970.82 548.11 543.34 32,097,769,063 1.55 1.55 1.55
Jan 4, 2022 546.3 1.37 18,690,758 47,220,040.03 546.31 538.91 32,206,638,818 1.90 1.90 1.90
Jan 3, 2022 538.91 0.52 10,876,937 24,908,289 540.93 536.12 31,771,423,491 0.52 0.52 0.52
Dec 31, 2021 536.12 0.13 7,836,808 26,966,726.18 537.31 535.1 31,606,844,756 0.29 2.89 13.20
Dec 30, 2021 535.41 -0.25 12,201,452 32,517,009.59 537.98 535 31,579,423,643 0.16 2.75 13.05
Dec 29, 2021 536.77 0.94 12,575,596 35,865,885.44 538.28 530.57 31,659,876,685 0.42 3.01 13.34
Dec 28, 2021 531.76 0.13 13,976,104 42,351,292.96 535.33 530.2 31,364,352,031 -0.52 2.05 12.28
Dec 27, 2021 531.07 -0.65 36,619,016 53,980,724.7 534.55 530.06 31,323,300,678 -0.65 1.92 12.13
Dec 23, 2021 534.55 0.78 12,135,523 35,173,190.88 534.91 530.05 31,528,614,184 0.68 2.58 12.87
Dec 22, 2021 530.42 0.46 13,189,644 43,438,633.41 530.61 527.63 31,285,080,582 -0.10 1.79 12.00
Dec 21, 2021 528.01 0.87 14,327,390 40,564,045.38 529.48 523.45 31,142,894,883 -0.55 1.33 11.49
Dec 20, 2021 523.45 -1.41 16,820,987 41,206,640.47 530.95 516.4 30,873,652,302 -1.41 0.45 10.53
Dec 17, 2021 530.95 -0.53 26,665,460 81,935,394.11 533.78 528.09 30,944,615,513 -0.89 1.89 12.11
Dec 16, 2021 533.78 1.09 17,835,353 63,661,780.44 535.05 528.04 31,109,066,990 -0.36 2.44 12.71
Dec 15, 2021 528.04 -0.18 13,121,018 40,122,427.04 531.39 526.25 30,774,605,101 -1.43 1.34 11.49
Dec 14, 2021 528.98 -0.06 17,962,019 54,610,747.78 530.32 525.13 30,829,810,564 -1.25 1.52 11.69
Dec 13, 2021 529.31 -1.19 12,896,217 42,024,481.68 539.47 528.87 30,848,935,731 -1.19 1.58 11.76
Dec 10, 2021 535.7 -0.02 10,495,494 35,679,476.68 537.06 533.06 31,221,297,103 2.46 2.81 13.11
Dec 9, 2021 535.79 0.63 15,294,599 44,137,852.18 535.79 532.43 31,226,336,028 2.48 2.82 13.13

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher