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.%
Jun 28, 2024 812.8 0.21 37,788,718 139,437,221.22 818.32 810.92 51,140,011,812 -1.51 -1.65 8.83
Jun 27, 2024 811.07 -0.42 30,912,949 127,422,811.82 817.58 811.06 51,030,622,334 -1.72 -1.85 8.60
Jun 26, 2024 814.45 -1.10 42,763,415 165,511,170.07 823.48 810.59 51,243,636,005 -1.31 -1.45 9.06
Jun 25, 2024 823.48 -0.22 39,127,788 154,669,226.09 831.62 823.06 51,811,496,353 -0.22 -0.35 10.26
Jun 21, 2024 825.27 0.17 39,448,644 199,729,846.05 828.64 819.68 50,372,453,034 1.20 -0.14 10.50
Jun 20, 2024 823.91 -0.23 24,652,304 154,155,985.95 831.39 816.53 50,289,674,647 1.03 -0.30 10.32
Jun 19, 2024 825.85 0.25 16,394,002 86,159,695.1 827.11 821.73 50,407,922,375 1.27 -0.07 10.58
Jun 18, 2024 823.82 1.15 28,378,000 106,126,721.83 824.98 814.42 50,284,358,340 1.02 -0.31 10.31
Jun 17, 2024 814.42 -0.13 23,737,861 88,791,363.28 823.11 808.28 49,710,223,179 -0.13 -1.45 9.05
Jun 14, 2024 815.47 -2.34 35,299,913 136,856,212.43 836.76 814.86 49,774,230,829 -3.55 -1.32 9.19
Jun 13, 2024 834.97 -0.89 18,554,465 79,807,501.56 845.93 834.86 50,964,788,472 -1.24 1.04 11.80
Jun 12, 2024 842.44 0.24 24,879,103 102,341,991.08 848.04 839.73 51,420,724,095 -0.36 1.94 12.80
Jun 11, 2024 840.41 -0.72 17,665,934 82,913,311.8 855.12 840.41 51,296,727,769 -0.60 1.70 12.53
Jun 10, 2024 846.51 0.12 16,526,014 75,782,257.67 848.82 833.8 51,669,095,070 0.12 2.43 13.35
Jun 7, 2024 845.48 0.53 21,133,316 89,697,641.01 847.21 839.6 51,606,149,209 2.31 2.31 13.21
Jun 6, 2024 841.01 0.75 31,940,961 124,071,735.69 847.25 834.71 51,333,387,995 1.77 1.77 12.61
Jun 5, 2024 834.71 1.42 22,003,205 112,122,195.05 835.89 823.01 50,948,533,991 1.01 1.01 11.77
Jun 4, 2024 823.01 -1.59 18,363,351 95,862,740.15 836.28 823.01 50,234,896,701 -0.41 -0.41 10.20
Jun 3, 2024 836.28 1.20 19,614,171 85,191,225.57 841.42 826.4 51,044,755,833 1.20 1.20 11.98
May 31, 2024 826.4 -0.67 73,248,907 341,174,250.12 833.09 826.08 50,441,736,309 -3.40 -1.39 10.66
May 30, 2024 832 -0.33 28,116,101 115,952,874.52 839.07 829.14 50,783,648,604 -2.75 -0.72 11.41
May 29, 2024 834.78 -2.19 30,895,159 135,180,877.67 853.49 834.76 50,953,195,293 -2.42 -0.39 11.78
May 28, 2024 853.49 -0.66 17,730,275 92,218,881.1 862.97 852.66 52,095,143,811 -0.24 1.84 14.28
May 27, 2024 859.12 0.42 12,338,465 76,967,217.79 866.58 855.52 52,438,883,735 0.42 2.52 15.04
May 24, 2024 855.52 -0.25 16,198,449 84,487,913.1 858.2 850.76 52,219,201,204 -1.10 2.09 14.55
May 23, 2024 857.67 -0.03 14,720,848 90,249,003.29 861.92 855.72 52,350,348,675 -0.85 2.34 14.84
May 22, 2024 857.96 -1.35 31,859,103 426,815,250.36 869.66 857.13 52,368,172,233 -0.82 2.38 14.88
May 21, 2024 869.66 -0.42 30,113,547 152,023,509.49 874.08 868.52 53,082,346,820 0.53 3.77 16.45
May 20, 2024 873.31 0.95 23,469,733 104,358,611.1 875.18 865.05 53,305,040,599 0.95 4.21 16.94

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher