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.%
Jan 31, 2025 899.68 -0.28 24,061,930 124,505,847.33 905.91 899.68 56,969,088,098 0.28 5.70 5.70
Jan 30, 2025 902.19 0.26 21,670,370 104,243,541.05 902.22 892.42 57,128,103,632 0.56 6.00 6.00
Jan 29, 2025 899.82 0.01 25,787,395 116,550,273 905.25 898.92 56,978,028,154 0.30 5.72 5.72
Jan 28, 2025 899.77 0.52 24,955,998 127,070,645.04 901.33 895.13 56,974,798,299 0.29 5.71 5.71
Jan 27, 2025 895.13 -0.22 21,779,149 100,703,509.03 897.6 888.08 56,680,906,512 -0.22 5.17 5.17
Jan 24, 2025 897.13 1.14 28,241,578 120,880,064.7 899.86 887 56,807,481,849 1.15 5.40 5.40
Jan 23, 2025 887 0.01 114,863,087 321,341,351.91 890.96 884.29 56,165,852,882 0.01 4.21 4.21
Jan 22, 2025 886.87 -0.99 28,468,288 128,519,402.52 897.01 886.57 56,158,044,019 -0.00 4.20 4.20
Jan 21, 2025 895.74 0.54 20,725,478 107,986,123.69 896.59 889.69 56,719,822,991 1.00 5.24 5.24
Jan 20, 2025 890.9 0.45 25,716,688 152,473,432.78 890.92 885.07 56,411,184,790 0.45 4.67 4.67
Jan 17, 2025 886.9 1.44 39,008,061 180,863,143.07 886.9 874.34 56,157,584,763 1.51 4.20 4.20
Jan 16, 2025 874.34 0.30 23,872,273 108,435,877.16 876.09 871.62 55,362,379,537 0.07 2.72 2.72
Jan 15, 2025 871.76 0.72 25,630,161 119,601,060.01 872.16 865.13 55,199,227,311 -0.22 2.42 2.42
Jan 14, 2025 865.52 0.20 23,365,851 111,140,161.69 869.5 863.77 54,803,813,210 -0.94 1.69 1.69
Jan 13, 2025 863.77 -1.14 26,805,068 104,488,176.48 873.72 863.16 54,693,392,853 -1.14 1.48 1.48
Jan 10, 2025 873.72 -0.55 29,272,019 123,841,980.27 881.02 873.72 55,323,167,703 1.23 2.65 2.65
Jan 9, 2025 878.53 0.35 35,494,756 142,034,657.77 879.01 871.09 55,627,599,409 1.79 3.22 3.22
Jan 8, 2025 875.44 -0.14 40,150,096 157,019,876.49 877 869.72 55,432,150,678 1.43 2.85 2.85
Jan 7, 2025 876.66 1.57 43,549,168 161,813,554.33 876.95 862.47 55,509,441,404 1.57 3.00 3.00
Jan 3, 2025 863.1 0.54 21,183,608 80,345,236.46 865.6 854.43 54,598,955,981 2.21 1.40 1.40
Jan 2, 2025 858.44 0.86 16,465,058 75,701,814.74 858.46 851.11 54,303,985,419 1.66 0.86 0.86
Dec 31, 2024 851.16 0.87 17,540,211 70,006,513.96 851.17 843.86 53,843,459,830 0.80 6.24 13.97
Dec 30, 2024 843.86 -0.07 20,430,228 78,591,707.74 847.88 842.37 53,376,412,004 -0.07 5.33 12.99
Dec 27, 2024 844.41 0.53 16,758,983 68,539,960.48 845.65 838.12 53,411,486,351 0.12 5.40 13.07
Dec 23, 2024 839.92 -0.41 16,224,708 81,814,898.13 847.19 839.46 53,123,543,458 -0.41 4.84 12.47
Dec 20, 2024 843.41 -0.26 55,090,215 513,585,453.73 845.81 838.8 53,428,224,103 -1.32 5.27 12.93
Dec 19, 2024 845.59 0.08 19,735,235 91,035,647.5 845.59 834.66 53,566,477,159 -1.06 5.54 13.23
Dec 18, 2024 844.93 0.26 46,040,860 153,147,099.96 846.31 842.59 53,524,656,786 -1.14 5.46 13.14
Dec 17, 2024 842.7 -0.95 24,624,646 119,148,079.4 850.82 841.67 53,383,680,905 -1.40 5.18 12.84
Dec 16, 2024 850.82 -0.45 28,558,185 113,887,927.54 854.66 847.12 53,897,645,551 -0.45 6.20 13.93

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher