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 23, 2021 518.83 0.74 13,133,216 29,613,159.85 519.74 515.03 29,402,992,731 0.08 -2.30 9.55
Jul 22, 2021 515.03 0.57 11,903,600 30,322,025.25 517.47 512.09 29,187,964,535 -0.66 -3.02 8.75
Jul 21, 2021 512.09 1.91 17,265,864 41,972,991.98 512.56 502.51 29,021,193,584 -1.22 -3.57 8.13
Jul 20, 2021 502.51 0.81 21,431,351 47,470,534.48 504.65 498.46 28,478,527,785 -3.07 -5.38 6.10
Jul 19, 2021 498.46 -3.85 46,460,967 83,929,277.32 518.44 496.73 28,248,699,777 -3.85 -6.14 5.25
Jul 16, 2021 518.44 0.06 14,328,044 37,505,455.36 521.35 517.32 29,406,429,206 -0.82 -2.38 9.47
Jul 15, 2021 518.14 -0.75 22,902,591 45,557,188.12 522.07 517.23 29,336,534,394 -0.87 -2.43 9.40
Jul 14, 2021 522.07 0.26 86,376,485 114,246,375.01 523.15 517.83 29,559,005,808 -0.12 -1.69 10.23
Jul 13, 2021 520.7 -0.45 239,101,995 315,326,691.32 523.67 518.58 29,481,556,136 -0.38 -1.95 9.95
Jul 12, 2021 523.07 0.07 74,775,356 109,089,465.43 529.51 522.71 28,813,661,076 0.07 -1.50 10.45
Jul 9, 2021 522.71 1.56 47,290,750 79,205,816.6 523.72 514.14 28,793,983,098 -1.44 -1.57 10.37
Jul 8, 2021 514.67 -2.21 21,693,489 56,661,560.21 526.32 512.54 28,351,126,779 -2.95 -3.09 8.67
Jul 7, 2021 526.32 0.03 15,946,015 40,404,031.5 529.78 525.1 28,992,900,397 -0.76 -0.89 11.13
Jul 6, 2021 526.16 0.07 41,242,676 67,334,264.22 526.45 522.31 28,983,869,353 -0.79 -0.92 11.10
Jul 5, 2021 525.81 -0.85 14,736,671 35,692,215.04 530.34 524.7 28,964,884,494 -0.85 -0.99 11.02
Jul 2, 2021 530.34 -0.14 20,802,290 43,034,433.98 534.49 529.48 29,214,352,163 -2.28 -0.14 11.98
Jul 1, 2021 531.06 0.21 25,622,742 54,505,652.2 533.46 529.94 29,253,766,625 -2.15 0.00 12.13
Jun 30, 2021 529.94 -1.17 36,329,219 77,686,177.52 536.79 529.47 29,189,360,224 -2.35 -0.62 11.90
Jun 29, 2021 536.23 -0.86 25,279,085 53,873,328.9 541.06 534.9 29,535,516,876 -1.20 0.56 13.22
Jun 28, 2021 540.88 -0.34 16,665,944 34,966,803.13 544.63 539.86 29,792,023,112 -0.34 1.43 14.21
Jun 25, 2021 542.72 -0.33 19,234,754 54,669,749.41 544.49 540.09 29,893,263,358 0.35 1.78 14.59
Jun 24, 2021 544.49 -0.05 24,729,497 62,413,731 546.36 543.74 29,990,413,482 0.67 2.11 14.97
Jun 23, 2021 544.78 0.24 19,127,150 44,156,512.1 547.4 543.49 30,006,783,782 0.73 2.17 15.03
Jun 22, 2021 543.49 0.49 31,968,115 59,687,728.72 545.73 540.85 29,972,586,501 0.49 1.92 14.76
Jun 18, 2021 540.85 -1.04 35,473,139 85,509,079.04 547.91 540.85 29,434,513,831 -2.22 1.43 14.20
Jun 17, 2021 546.54 0.16 46,408,688 85,590,903.55 547.97 543.92 29,743,865,256 -1.19 2.50 15.40
Jun 16, 2021 545.66 -0.82 24,470,124 62,282,368.09 550.67 545.28 29,696,234,428 -1.35 2.33 15.22
Jun 15, 2021 550.18 -0.70 26,599,710 68,866,353.13 554.09 549.29 29,942,192,218 -0.53 3.18 16.17
Jun 14, 2021 554.07 0.17 28,345,190 63,368,626.18 554.33 550.14 30,153,807,595 0.17 3.91 16.99

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher