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.%
Jul 7, 2020 386.93 -1.43 25,112,675 44,915,876.38 392.53 384.55 20,197,756,959 -1.88 0.39 -31.98
Jul 6, 2020 392.53 -0.46 19,532,860 37,499,743.66 401.26 391.95 20,489,953,680 -0.46 1.84 -30.99
Jul 3, 2020 394.36 -0.64 17,888,009 29,774,589.32 397.62 392.6 20,585,596,778 1.93 2.31 -30.67
Jul 2, 2020 396.89 2.97 29,171,636 45,664,529.64 396.91 385.44 20,717,759,476 2.58 2.97 -30.23
Jul 1, 2020 385.44 0.28 34,544,123 44,854,067.08 387.77 380.86 20,119,992,923 -0.38 0.00 -32.24
Jun 30, 2020 384.38 0.40 25,187,592 39,623,712.41 385.82 380.06 20,064,518,441 -0.65 -1.89 -32.43
Jun 29, 2020 382.83 -1.05 24,340,345 42,972,107.29 386.94 381.11 19,983,903,839 -1.05 -2.28 -32.70
Jun 26, 2020 386.91 -0.65 36,232,228 39,842,205.47 394.36 386.91 20,196,782,861 -3.49 -1.24 -31.98
Jun 25, 2020 389.46 -2.70 25,597,645 47,093,778.93 400.26 389.32 20,329,687,188 -2.85 -0.59 -31.53
Jun 24, 2020 400.26 -1.42 34,245,395 49,218,683.29 406.02 397.8 20,893,799,351 -0.16 2.17 -29.63
Jun 23, 2020 406.02 1.04 39,257,428 49,822,996.44 409.18 401.85 21,194,284,959 1.28 3.64 -28.62
Jun 22, 2020 401.85 0.24 30,367,969 46,904,397.25 402.93 398.87 20,976,546,865 0.24 2.57 -29.36
Jun 19, 2020 400.89 0.89 61,836,747 110,908,948.3 404.52 397.37 21,001,951,424 2.98 2.33 -29.52
Jun 18, 2020 397.37 -1.55 29,568,347 60,904,109.75 404.56 395.41 20,817,512,948 2.07 1.43 -30.14
Jun 17, 2020 403.61 -0.77 58,215,643 74,097,347.42 408.7 402.7 21,144,469,922 3.68 3.02 -29.05
Jun 16, 2020 406.76 4.65 53,021,988 59,157,484.35 406.77 388.68 21,309,063,645 4.49 3.83 -28.49
Jun 15, 2020 388.68 -0.16 34,934,282 43,365,906.11 389.3 378.15 20,357,987,998 -0.16 -0.79 -31.67
Jun 12, 2020 389.3 0.73 68,634,802 58,328,308.95 391 382.27 20,390,433,364 -4.99 -0.63 -31.56
Jun 11, 2020 386.48 -2.97 58,583,214 68,951,243.35 398.32 383.71 20,242,774,776 -5.67 -1.35 -32.06
Jun 10, 2020 398.32 -2.15 71,078,749 84,446,957.56 412.98 398.23 20,862,981,093 -2.78 1.67 -29.98
Jun 9, 2020 407.07 -0.65 78,436,917 89,389,685.05 413.72 405.67 21,321,249,138 -0.65 3.91 -28.44
Jun 5, 2020 409.73 2.47 90,556,705 89,114,975.66 411.41 399.84 21,460,891,719 5.11 4.58 -27.97
Jun 4, 2020 399.84 -0.83 85,360,853 84,759,736.12 403.35 394.2 20,942,640,155 2.57 2.06 -29.71
Jun 3, 2020 403.17 0.60 84,779,107 87,322,836.17 404.75 400.76 21,117,011,127 3.42 2.91 -29.12
Jun 2, 2020 400.76 2.29 71,949,439 81,802,417 401.87 391.77 20,991,041,759 2.81 2.29 -29.55
Jun 1, 2020 391.77 0.50 106,968,122 92,057,505.6 395.2 388.93 20,519,954,870 0.50 0.00 -31.13
May 29, 2020 389.82 -2.35 461,671,383 389,698,783.97 399.21 388.03 20,418,133,252 8.05 2.82 -31.47
May 28, 2020 399.21 1.36 89,344,973 94,851,511.31 399.99 392.38 20,909,568,512 10.65 5.30 -29.82
May 27, 2020 393.85 4.35 123,072,926 124,046,027.93 393.87 375.26 20,629,055,975 9.17 3.89 -30.76

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Laws and Regulations
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher