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.%
Apr 16, 2021 528.73 -0.72 30,387,986 98,481,192.81 534.29 528.26 27,599,384,436 1.05 3.53 11.64
Apr 15, 2021 532.56 0.53 48,603,708 110,652,167.18 533.3 529.73 27,799,281,613 1.78 4.28 12.45
Apr 14, 2021 529.73 0.34 47,966,492 72,415,758.09 530.48 525.5 27,651,615,999 1.24 3.72 11.85
Apr 13, 2021 527.92 0.29 44,305,631 84,039,210.99 530.39 525.46 27,556,862,153 0.90 3.37 11.47
Apr 12, 2021 526.41 0.61 53,835,333 86,214,973.99 529.78 523.23 27,478,248,034 0.61 3.07 11.15
Apr 9, 2021 523.23 0.77 43,822,652 70,073,280.41 523.23 517.93 27,312,059,999 2.45 2.45 10.48
Apr 8, 2021 519.21 0.57 49,705,525 74,671,557.43 519.21 515.65 27,102,079,646 1.66 1.66 9.63
Apr 7, 2021 516.29 0.69 62,734,614 84,644,107.96 518.08 512.73 26,950,079,809 1.09 1.09 9.01
Apr 6, 2021 512.73 0.39 57,147,384 87,054,691.29 517.05 510.72 26,764,214,808 0.39 0.39 8.26
Apr 1, 2021 510.72 1.11 40,757,048 59,683,117.98 512.29 505.09 26,658,869,595 2.55 0.00 7.84
Mar 31, 2021 505.09 -1.02 35,360,343 76,807,840.09 510.79 504.32 26,364,961,921 1.42 7.55 6.65
Mar 30, 2021 510.29 1.02 40,374,194 85,276,042.71 510.29 503.98 26,636,565,700 2.47 8.65 7.75
Mar 29, 2021 505.13 1.43 40,430,571 94,883,877.75 509.07 498 26,367,440,842 1.43 7.55 6.66
Mar 26, 2021 498 1.78 41,500,356 94,583,584.68 499.49 489.29 25,995,247,095 2.03 6.04 5.15
Mar 24, 2021 489.29 0.63 39,247,531 56,945,158.16 490.26 484.67 25,540,487,921 0.24 4.18 3.31
Mar 23, 2021 486.24 -0.07 80,103,273 159,986,281.25 489.67 481.5 25,381,026,449 -0.38 3.53 2.67
Mar 22, 2021 486.59 -0.31 60,634,336 72,024,089.12 488.58 484.24 25,399,338,618 -0.31 3.61 2.74
Mar 19, 2021 488.11 -1.27 112,358,628 213,683,382.32 494.39 486.86 25,479,001,529 -1.91 3.93 3.06
Mar 18, 2021 494.39 -1.46 81,190,925 232,538,626.01 504.26 492.14 25,806,558,538 -0.65 5.27 4.39
Mar 17, 2021 501.72 -0.33 33,367,974 68,281,682.74 503.65 500.47 26,189,088,429 0.82 6.83 5.94
Mar 16, 2021 503.4 1.16 49,224,470 119,423,596.77 503.94 497.62 26,276,689,301 1.16 7.19 6.29
Mar 12, 2021 497.62 -0.21 39,063,790 150,693,156.59 498.65 493.86 25,975,036,485 2.78 5.96 5.07
Mar 11, 2021 498.65 1.07 38,778,392 97,099,958.65 498.68 493.39 26,028,979,729 2.99 6.17 5.29
Mar 10, 2021 493.39 0.43 31,814,900 65,582,585.76 494.34 488.42 25,754,523,743 1.91 5.05 4.18
Mar 9, 2021 491.27 1.32 26,344,252 74,279,016.76 493.13 484.85 25,643,504,378 1.47 4.60 3.73
Mar 8, 2021 484.85 0.14 23,116,427 49,484,937.91 488.65 483.68 25,308,398,556 0.14 3.24 2.38
Mar 5, 2021 484.16 1.05 31,748,179 57,544,231.57 484.47 476 25,272,847,156 4.35 3.09 2.23
Mar 4, 2021 479.14 0.30 27,958,031 53,086,158.1 480.27 473.8 25,010,588,017 3.27 2.02 1.17
Mar 3, 2021 477.73 -0.14 47,904,576 78,694,917.07 485.2 477.71 24,937,089,070 2.97 1.72 0.87

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher