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.%
Oct 27, 2020 354.33 -0.74 26,611,657 39,253,184.04 357.98 352.99 18,530,418,566 -2.84 -6.00 -37.71
Oct 26, 2020 356.96 -2.12 58,537,398 68,579,351.87 364.69 355.37 18,668,149,332 -2.12 -5.30 -37.25
Oct 23, 2020 364.69 0.80 19,200,608 33,247,153.6 366.89 361.78 19,072,276,079 -0.89 -3.25 -35.89
Oct 22, 2020 361.78 -1.69 29,337,667 45,950,025.56 368.01 361.78 18,920,388,893 -1.68 -4.02 -36.40
Oct 21, 2020 368.01 -0.65 14,720,202 31,544,908.85 371.15 367.34 19,246,233,916 0.01 -2.37 -35.30
Oct 20, 2020 370.42 0.92 20,231,526 30,892,465.73 371.19 365.32 19,372,092,644 0.67 -1.73 -34.88
Oct 19, 2020 367.05 -0.25 19,113,039 30,053,644.05 369.27 365.72 19,195,833,190 -0.25 -2.63 -35.47
Oct 16, 2020 367.97 0.00 20,445,928 36,122,346.84 371.03 367.34 19,243,643,097 -4.64 -2.38 -35.31
Oct 15, 2020 367.96 -2.07 29,494,045 48,605,208.99 375.74 366.53 19,243,593,126 -4.65 -2.38 -35.31
Oct 14, 2020 375.74 -0.61 24,611,797 32,090,791.24 379.87 374.45 19,650,173,558 -2.63 -0.32 -33.95
Oct 13, 2020 378.03 -0.28 18,140,608 34,298,233.2 380.35 376.21 19,770,233,047 -2.04 0.29 -33.54
Oct 12, 2020 379.11 -1.76 26,717,285 39,133,037.93 385.89 378.16 19,826,245,278 -1.76 0.57 -33.35
Oct 9, 2020 385.89 0.38 15,444,927 36,151,708.92 387.27 383.72 20,181,298,170 3.35 2.37 -32.16
Oct 8, 2020 384.44 0.85 27,052,829 49,522,403.7 386.46 381.19 20,105,037,178 2.96 1.99 -32.42
Oct 7, 2020 381.19 -0.56 21,717,528 30,182,658.16 385.55 380.63 19,935,490,752 2.09 1.12 -32.99
Oct 6, 2020 383.33 1.23 32,890,579 46,173,298.83 383.33 377.73 20,047,045,002 2.67 1.69 -32.61
Oct 5, 2020 378.69 1.42 19,738,362 36,394,536.5 379.12 373.37 19,804,710,948 1.42 0.46 -33.43
Oct 2, 2020 373.37 -0.95 24,106,917 29,364,611.63 376.95 371.87 19,526,366,078 0.91 -0.95 -34.36
Oct 1, 2020 376.95 0.95 22,407,946 38,311,047.7 378.86 373.41 19,713,659,150 1.87 0.00 -33.73
Sep 30, 2020 373.41 0.13 29,544,513 42,734,078.88 374.93 369.47 19,528,153,764 0.92 -2.99 -34.35
Sep 29, 2020 372.93 -0.45 30,790,092 34,997,188.34 374.65 371.47 19,503,325,554 0.79 -3.11 -34.44
Sep 28, 2020 374.61 1.24 30,362,287 38,365,963.98 378.63 370.02 19,591,220,688 1.24 -2.68 -34.14
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

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Laws and Regulations
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher