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.%
Aug 9, 2024 802.55 0.07 13,708,437 73,783,871.27 809.35 801.99 50,194,460,541 -3.51 -6.50 7.46
Aug 8, 2024 801.99 -0.77 19,691,940 97,121,298.21 808.21 796.59 50,229,066,135 -3.58 -6.56 7.39
Aug 7, 2024 808.21 1.80 21,405,856 104,897,049.19 811.9 793.93 50,618,272,314 -2.83 -5.84 8.22
Aug 6, 2024 793.93 2.06 38,335,362 159,395,102.93 803.91 777.9 49,873,641,755 -4.55 -7.50 6.31
Aug 5, 2024 777.9 -6.48 53,756,045 231,672,155.58 831.78 764.8 48,866,381,397 -6.48 -9.37 4.16
Aug 2, 2024 831.78 -3.09 27,675,858 122,820,873.36 858.32 831.23 52,250,979,815 -2.57 -3.09 11.38
Aug 1, 2024 858.32 -0.16 24,607,000 97,930,549.21 860.28 851.43 53,918,151,378 0.54 0.00 14.93
Jul 31, 2024 859.7 1.37 27,605,607 131,310,466.3 859.71 848.07 54,005,324,674 0.70 4.10 15.11
Jul 30, 2024 848.07 -0.51 13,003,885 82,511,660.32 852.71 848.07 53,274,791,593 -0.66 2.69 13.56
Jul 29, 2024 852.4 -0.15 13,943,930 66,805,555.16 853.69 849.12 53,546,859,195 -0.15 3.21 14.14
Jul 26, 2024 853.69 0.32 22,376,698 142,793,499.08 854.22 849.9 53,627,390,073 0.02 3.37 14.31
Jul 25, 2024 850.99 -0.39 21,492,481 95,225,531.13 854.28 842.34 53,458,169,366 -0.30 3.04 13.95
Jul 24, 2024 854.28 -1.10 21,461,429 88,277,786.01 863.74 854.28 53,669,941,743 0.08 3.44 14.39
Jul 23, 2024 863.74 -0.22 17,608,281 79,655,948.39 868.54 863.68 54,299,080,656 1.19 4.59 15.66
Jul 22, 2024 865.64 1.42 21,556,575 94,960,875.48 866.35 853.56 54,418,309,803 1.42 4.82 15.91
Jul 19, 2024 853.56 0.60 17,694,290 75,982,260.8 853.57 843.51 53,700,519,726 1.26 3.35 14.29
Jul 18, 2024 848.46 0.91 20,052,666 105,926,846.65 848.83 840.6 53,379,875,632 0.65 2.74 13.61
Jul 17, 2024 840.78 -0.14 16,613,163 89,713,118.69 843.29 834.97 52,896,131,281 -0.26 1.81 12.58
Jul 16, 2024 841.96 -0.64 17,177,689 97,621,068.09 847.36 840.05 52,970,496,103 -0.12 1.95 12.74
Jul 15, 2024 847.36 0.52 22,816,888 101,244,684.98 849.11 842.94 53,310,516,174 0.52 2.60 13.46
Jul 12, 2024 842.94 0.61 18,017,867 102,481,793.5 842.94 834.86 53,032,203,138 0.48 2.07 12.87
Jul 11, 2024 837.83 -0.06 14,600,555 84,276,294.24 841.46 836.56 52,710,824,552 -0.13 1.45 12.19
Jul 10, 2024 838.31 -0.54 15,762,560 87,371,466.12 843.39 835.75 52,740,731,928 -0.07 1.51 12.25
Jul 9, 2024 842.82 -0.16 18,769,957 107,720,120.86 848.51 841.79 53,024,461,395 0.47 2.05 12.85
Jul 8, 2024 844.16 0.63 21,419,373 113,549,445.12 844.17 835.38 53,109,157,898 0.63 2.22 13.03
Jul 5, 2024 838.91 0.41 12,659,523 54,931,112.62 839.23 835.15 52,778,636,944 3.21 1.58 12.33
Jul 4, 2024 835.48 1.01 15,555,370 65,502,595.42 835.48 824.88 52,563,064,376 2.79 1.16 11.87
Jul 3, 2024 827.16 1.25 19,788,282 84,825,680.44 827.17 816.97 52,039,661,174 1.77 0.16 10.76
Jul 2, 2024 816.97 -1.08 16,575,172 77,844,956.6 825.86 816.74 51,398,353,334 0.51 -1.08 9.39
Jul 1, 2024 825.86 1.61 30,250,445 117,936,813.96 827.05 812.8 51,961,608,314 1.61 0.00 10.58

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher