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.%
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
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

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher