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.%
Oct 18, 2019 532.22 0.49 17,242,387 40,438,841.43 532.25 526.39 27,217,216,277 0.38 0.17 33.33
Oct 17, 2019 529.6 -0.13 28,629,809 72,136,959.41 533.14 528.19 27,083,253,032 -0.11 -0.33 32.68
Oct 16, 2019 530.28 0.02 20,165,048 56,639,942.29 532.05 528.05 27,117,777,200 0.02 -0.20 32.85
Oct 15, 2019 530.19 0.21 21,279,710 55,177,579.21 532.59 525.95 27,113,294,253 0.00 -0.21 32.82
Oct 14, 2019 529.07 0.08 21,372,350 34,357,194.84 529.1 523.61 27,056,125,751 3.96 -0.43 32.54
Oct 11, 2019 528.64 2.14 37,023,123 70,018,042.74 528.64 517.55 27,033,789,060 3.88 -0.51 32.43
Oct 10, 2019 517.55 0.98 25,758,640 52,561,508.5 518.16 510.9 26,466,958,499 1.70 -2.59 29.66
Oct 9, 2019 512.51 0.71 27,209,362 40,330,502.02 515.97 508.55 26,208,951,913 0.71 -3.54 28.39
Oct 8, 2019 508.91 -0.56 45,601,811 63,221,238.57 512.08 505.14 26,025,262,925 0.00 -4.22 27.49
Oct 7, 2019 511.8 0.60 14,017,364 28,126,777.12 512.69 507.66 26,172,981,933 -3.68 -3.68 28.22
Oct 4, 2019 508.74 0.43 32,663,316 59,223,521.48 512.99 505.09 26,016,136,510 -4.25 -4.25 27.45
Oct 3, 2019 506.58 -1.62 38,684,633 81,168,317.73 515.48 505.62 25,906,014,622 -4.66 -4.66 26.91
Oct 2, 2019 514.92 -3.09 44,404,654 91,627,828.42 531.33 513.48 26,332,377,308 -3.09 -3.09 29.00
Oct 1, 2019 531.33 -0.78 30,145,243 53,734,910.6 535.51 530.6 27,171,503,066 0.00 0.00 33.11
Sep 30, 2019 535.51 -0.37 33,156,762 70,831,947.15 537.84 531.98 27,385,097,378 0.24 0.47 34.16
Sep 27, 2019 537.49 0.67 26,908,712 63,055,092.08 538.23 532.77 27,486,738,703 0.61 0.84 34.65
Sep 26, 2019 533.9 0.69 17,857,997 42,949,961.4 534.82 530.24 27,303,155,196 -0.06 0.17 33.75
Sep 25, 2019 530.24 -0.75 26,961,170 59,292,916.82 534.23 523.13 27,115,669,691 -0.75 -0.52 32.84
Sep 24, 2019 534.23 0.70 34,912,219 60,270,894.68 534.27 529.24 27,320,066,840 0.00 0.23 33.84
Sep 23, 2019 530.51 -1.69 24,813,607 52,020,261.8 539.63 529.17 27,129,595,605 0.07 -0.47 32.90
Sep 20, 2019 539.63 0.14 51,930,703 127,899,810.29 539.65 533.63 27,595,906,702 1.79 1.24 35.19
Sep 19, 2019 538.9 0.34 29,391,330 68,760,769.95 540.26 535.66 27,558,672,432 1.65 1.10 35.01
Sep 18, 2019 537.09 1.31 31,552,942 76,001,656.8 539.36 530.16 27,466,153,093 1.31 0.76 34.55
Sep 17, 2019 530.16 -0.74 19,094,966 43,255,342.76 534.46 529.13 27,111,574,239 0.00 -0.54 32.82
Sep 16, 2019 534.1 1.44 38,689,412 74,573,469.63 534.7 522.93 27,313,217,090 2.09 0.20 33.80
Sep 13, 2019 526.5 0.26 27,279,216 54,711,530.85 528.51 522.31 26,924,805,312 0.64 -1.22 31.90
Sep 12, 2019 525.14 -0.76 16,335,976 46,896,319.46 530.66 523.93 26,855,062,511 0.38 -1.48 31.56
Sep 11, 2019 529.15 1.14 22,536,628 56,907,249.23 529.61 519.57 27,060,128,801 1.14 -0.73 32.56
Sep 10, 2019 523.17 -1.09 19,749,327 52,278,116.89 528.92 520.64 26,754,295,152 0.00 -1.85 31.06

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher