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 4, 2022 471.05 0.08 18,463,528 39,440,666.28 474.81 468.64 27,666,668,162 0.08 0.08 -12.14
Jul 1, 2022 470.69 -0.55 19,682,461 55,316,599.98 477.72 469.39 27,645,483,343 -3.27 0.00 -12.20
Jun 30, 2022 473.31 -1.53 26,779,206 75,177,845.08 480.65 473.08 27,799,200,680 -2.73 -9.84 -11.72
Jun 29, 2022 480.65 -0.34 17,383,085 66,198,926.09 484.72 477.79 28,230,456,333 -1.22 -8.44 -10.35
Jun 28, 2022 482.29 0.27 14,264,463 46,904,146.1 485.96 479.42 28,326,933,793 -0.88 -8.13 -10.04
Jun 27, 2022 480.97 -1.15 16,109,159 39,959,419.31 493.89 480.5 28,249,495,927 -1.16 -8.38 -10.29
Jun 24, 2022 486.59 -0.24 25,823,059 63,605,067.11 492.19 486.28 28,579,255,411 0.93 -7.31 -9.24
Jun 23, 2022 487.75 -0.15 26,811,755 52,498,037.76 492.63 486.43 28,647,643,902 1.17 -7.09 -9.02
Jun 22, 2022 488.47 -0.58 22,015,518 49,676,832.47 491.3 484.56 28,689,977,266 1.32 -6.95 -8.89
Jun 21, 2022 491.3 1.12 20,006,024 54,716,602.25 494.72 485.86 28,856,351,235 1.91 -6.41 -8.36
Jun 20, 2022 485.86 0.78 12,606,409 39,941,857.11 487.91 482.1 28,536,364,970 0.78 -7.45 -9.37
Jun 17, 2022 482.1 1.27 80,692,140 169,824,669.19 487.89 475.4 28,376,229,610 -3.79 -8.16 -10.08
Jun 16, 2022 476.06 -2.76 26,571,114 79,996,779.25 489.57 475.11 28,020,507,421 -5.00 -9.31 -11.20
Jun 15, 2022 489.57 2.49 28,605,621 75,356,823 489.94 477.68 28,815,836,961 -2.30 -6.74 -8.68
Jun 14, 2022 477.68 -4.68 39,906,122 114,608,392.99 501.11 475.58 28,115,967,865 -4.68 -9.00 -10.90
Jun 10, 2022 501.11 -2.77 30,395,711 82,164,376.28 515.41 499.34 29,495,044,721 -4.00 -4.54 -6.53
Jun 9, 2022 515.41 -0.98 14,876,140 58,383,438.41 522.27 514.9 30,336,505,240 -1.26 -1.82 -3.86
Jun 8, 2022 520.5 0.28 16,989,496 61,667,130.52 521.79 517.33 30,635,904,718 -0.28 -0.85 -2.91
Jun 7, 2022 519.05 -0.98 17,845,368 55,375,138.27 524.2 516.69 30,550,378,624 -0.56 -1.12 -3.18
Jun 6, 2022 524.2 0.43 14,300,209 48,140,842.17 526.64 521.98 30,853,766,879 0.43 -0.14 -2.22
Jun 3, 2022 521.98 0.80 17,490,856 48,834,843.49 522.85 517.83 30,723,275,969 0.62 -0.57 -2.64
Jun 2, 2022 517.83 -1.36 25,455,585 67,181,182.8 525.88 517.83 30,478,683,761 -0.18 -1.36 -3.41
Jun 1, 2022 524.95 1.14 32,270,170 91,612,414.49 527.22 519.01 30,889,799,401 1.19 0.00 -2.08
May 31, 2022 519.01 -0.02 135,965,328 520,536,497.82 520.74 515.1 30,540,153,764 0.05 -3.13 -3.19
May 30, 2022 519.1 0.06 24,673,376 76,993,924.52 525.48 518.31 30,544,587,771 0.06 -3.11 -3.17
May 27, 2022 518.77 0.33 30,573,206 82,849,893.2 520.49 517.06 30,524,894,757 3.64 -3.17 -3.24
May 26, 2022 517.06 1.69 31,950,414 79,436,429.07 517.97 508.46 30,424,311,573 3.30 -3.49 -3.56
May 25, 2022 508.46 1.33 19,850,448 67,805,043.64 510.53 501.78 29,918,641,563 1.58 -5.10 -5.16
May 24, 2022 501.78 0.43 23,071,946 64,967,893.78 506.1 498.12 29,525,267,007 0.25 -6.35 -6.41
May 23, 2022 499.64 -0.18 29,085,035 80,645,109.02 507.76 499.26 29,399,700,103 -0.18 -6.75 -6.80

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher