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.%
Sep 25, 2020 370.02 -0.63 21,815,453 36,817,435.1 375.17 368.8 19,351,295,669 -6.22 -3.87 -34.95
Sep 24, 2020 372.36 -0.14 28,104,783 43,035,931.97 372.9 368.12 19,473,248,275 -5.63 -3.26 -34.54
Sep 23, 2020 372.9 -0.22 43,894,235 44,355,217.89 378.2 371.55 19,501,547,416 -5.49 -3.12 -34.44
Sep 22, 2020 373.73 -0.70 25,515,470 45,761,984.75 379.33 373.73 19,545,021,139 -5.28 -2.91 -34.30
Sep 21, 2020 376.38 -4.61 35,957,952 47,923,003.26 394.56 376.38 19,683,483,060 -4.61 -2.22 -33.83
Sep 18, 2020 394.56 -0.86 42,471,591 73,374,568.65 398 392.67 20,634,227,473 2.66 2.50 -30.64
Sep 17, 2020 398 0.31 22,932,786 45,393,208.91 398.79 394.55 20,814,490,667 3.56 3.40 -30.03
Sep 16, 2020 396.76 -0.36 25,649,361 43,125,548.91 400.15 396.06 20,749,509,647 3.23 3.08 -30.25
Sep 15, 2020 398.2 0.02 25,116,363 48,924,739.54 400.35 395.36 20,824,994,170 3.61 3.45 -30.00
Sep 14, 2020 398.12 3.59 38,027,812 66,045,417.75 398.51 384.33 20,820,631,661 3.59 3.43 -30.01
Sep 11, 2020 384.33 -0.14 15,111,735 29,344,748.17 386.68 384.03 20,099,308,805 -0.29 -0.15 -32.44
Sep 10, 2020 384.88 0.84 14,625,089 39,540,320 384.95 380.97 20,101,011,239 -0.15 -0.01 -32.34
Sep 9, 2020 381.67 0.55 20,132,833 29,931,826.97 382.12 378 19,933,169,437 -0.98 -0.84 -32.90
Sep 8, 2020 379.57 -1.81 35,328,241 47,362,897.58 386.77 376.65 19,823,276,078 -1.53 -1.39 -33.27
Sep 7, 2020 386.55 0.28 15,797,017 29,824,866.65 389.33 385.46 20,188,230,137 0.28 0.42 -32.04
Sep 4, 2020 385.46 -1.40 21,295,234 39,652,940.97 390.95 385.21 20,131,465,796 0.67 0.14 -32.24
Sep 3, 2020 390.95 0.65 24,095,576 38,255,343.6 391.43 388.43 20,418,388,639 2.10 1.57 -31.27
Sep 2, 2020 388.43 0.91 23,960,494 38,785,691 389.43 384.92 20,286,479,154 1.45 0.91 -31.71
Sep 1, 2020 384.92 0.73 24,072,339 34,939,652.88 385.07 382.14 20,103,523,228 0.53 0.00 -32.33
Aug 31, 2020 382.14 -0.20 37,125,476 59,460,948.74 386.99 382.14 19,958,319,160 -0.20 1.80 -32.82
Aug 28, 2020 382.89 0.10 19,479,914 31,046,660.71 384.06 380.21 19,997,398,698 -0.02 2.00 -32.69
Aug 27, 2020 382.52 -0.37 10,081,178 30,002,604.98 384.97 381.26 19,977,922,216 -0.12 1.90 -32.75
Aug 26, 2020 383.93 0.77 12,381,453 28,464,733.27 385.78 378.97 20,051,790,416 0.25 2.27 -32.51
Aug 25, 2020 381 -0.77 13,156,515 26,122,518.96 386.41 378.2 19,898,911,397 -0.51 1.49 -33.02
Aug 24, 2020 383.97 0.26 11,337,896 19,656,458.43 387.72 381.42 20,053,864,767 0.26 2.29 -32.50
Aug 21, 2020 382.97 -0.68 18,260,478 27,496,469.19 388.18 381.27 20,001,720,957 -1.00 2.02 -32.67
Aug 20, 2020 385.61 -1.46 15,692,517 21,014,404.78 391.33 384.55 20,139,310,046 -0.31 2.72 -32.21
Aug 19, 2020 391.33 0.16 25,148,105 31,237,633.93 392.73 389.74 20,438,332,695 1.17 4.25 -31.20
Aug 18, 2020 390.69 0.69 21,905,470 35,250,840.44 391.55 387.35 20,404,566,618 1.00 4.08 -31.32
Aug 17, 2020 388.01 0.31 13,416,717 20,974,508.54 389.76 385.18 20,264,820,313 0.31 3.36 -31.79

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Laws and Regulations
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher