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 17, 2023 592.16 -1.03 61,086,220 176,545,530.61 607.58 590.43 34,023,519,813 -3.18 -9.84 9.79
Mar 16, 2023 598.31 0.67 47,691,518 129,671,645.66 606.73 589.38 34,388,678,812 -2.18 -8.90 10.93
Mar 15, 2023 594.32 -4.57 65,006,986 176,002,264.73 626.39 593.51 34,159,349,211 -2.83 -9.51 10.19
Mar 14, 2023 622.76 2.50 42,216,142 138,144,767.85 624.4 603.7 35,793,822,595 1.82 -5.18 15.46
Mar 13, 2023 607.57 -0.66 62,956,639 151,203,974.33 611.62 592.78 34,920,651,219 -0.66 -7.49 12.65
Mar 10, 2023 611.62 -2.70 46,443,675 112,579,223.58 628.61 610.75 35,153,375,226 -5.55 -6.88 13.40
Mar 9, 2023 628.61 0.63 28,463,977 116,969,716.01 635 624.65 36,130,146,415 -2.92 -4.29 16.55
Mar 8, 2023 624.65 -0.23 37,479,644 119,866,531.88 628.18 619.88 35,902,426,855 -3.54 -4.89 15.82
Mar 7, 2023 626.1 -0.53 47,688,602 131,549,246.56 633.57 615.99 35,985,846,936 -3.31 -4.67 16.08
Mar 6, 2023 629.43 -2.80 52,863,279 153,555,636.57 647.55 625.22 36,176,958,252 -2.80 -4.16 16.70
Mar 3, 2023 647.55 -0.26 26,054,819 93,270,252.63 653.33 641.24 37,218,422,043 0.67 -1.41 20.06
Mar 2, 2023 649.23 -1.15 37,671,556 115,134,248.07 656.78 639.46 37,314,933,289 0.94 -1.15 20.37
Mar 1, 2023 656.78 0.63 34,560,708 128,088,083.69 662.7 649.41 37,749,264,772 2.11 0.00 21.77
Feb 28, 2023 652.64 1.47 59,129,308 375,646,356.29 652.64 642.55 37,511,428,984 1.47 10.02 21.00
Feb 24, 2023 643.21 -0.63 32,352,183 112,273,268.28 649.49 642.56 36,969,378,817 1.13 8.43 19.26
Feb 23, 2023 647.28 1.52 38,498,074 109,056,210.2 647.82 637.62 37,202,965,614 1.77 9.12 20.01
Feb 22, 2023 637.62 -1.83 33,612,800 114,049,530.02 649.52 637.62 36,648,158,038 0.25 7.49 18.22
Feb 21, 2023 649.52 0.00 33,587,992 109,864,351.72 649.75 641.6 37,331,604,754 2.12 9.50 20.43
Feb 20, 2023 649.51 2.12 42,922,106 118,620,837.21 649.53 636.05 37,331,331,420 2.12 9.49 20.42
Feb 17, 2023 636.05 1.21 37,116,941 108,361,501.19 637.1 622.87 36,557,674,895 2.76 7.23 17.93
Feb 16, 2023 628.42 -0.31 24,914,861 78,411,078.1 633.59 626.94 36,118,966,104 1.53 5.94 16.51
Feb 15, 2023 630.37 -0.20 42,812,694 119,201,315.19 636.12 622.33 36,230,203,481 1.84 6.27 16.88
Feb 14, 2023 631.61 -0.05 42,695,020 124,349,177.84 635.71 627.26 36,301,927,129 2.04 6.48 17.11
Feb 13, 2023 631.92 2.09 48,579,339 137,429,241.39 634.65 618.97 36,319,345,884 2.09 6.53 17.16
Feb 10, 2023 618.97 -0.36 64,915,540 138,993,523.73 625.1 613.41 35,575,078,605 3.62 4.35 14.76
Feb 9, 2023 621.18 1.02 123,509,012 143,335,310.11 625.52 613.64 35,702,467,543 3.99 4.72 15.17
Feb 8, 2023 614.92 2.30 85,501,117 125,545,225.63 614.92 601.07 35,342,671,748 2.94 3.66 14.01
Feb 7, 2023 601.07 0.76 57,804,784 121,136,792.59 603.9 596.53 34,546,319,910 0.63 1.33 11.44
Feb 6, 2023 596.53 -0.13 64,119,089 90,705,118.41 599.7 593.66 34,285,276,908 -0.13 0.56 10.60

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher