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.%
Dec 6, 2019 543.65 -0.63 15,962,358 47,817,648.51 548.01 542.6 27,837,869,581 -1.00 -3.49 36.20
Dec 5, 2019 547.09 -1.19 13,111,050 44,298,475.27 553.7 546.79 28,013,948,430 -0.37 -2.88 37.06
Dec 4, 2019 553.66 0.82 18,450,847 55,530,055.45 553.66 546.93 28,350,476,539 0.82 -1.72 38.70
Dec 3, 2019 549.13 -1.32 26,086,610 74,239,944.66 556.52 543.02 28,118,373,106 0.00 -2.52 37.57
Dec 2, 2019 556.49 -1.21 19,050,663 53,360,180.75 563.61 556.49 28,495,257,012 0.21 -1.21 39.41
Nov 29, 2019 563.33 0.13 31,040,354 83,953,172.78 563.33 558.01 28,845,525,268 1.44 3.98 41.13
Nov 28, 2019 562.58 0.74 19,668,296 57,226,287.19 562.61 555.41 28,807,379,322 1.31 3.84 40.94
Nov 27, 2019 558.42 0.56 25,809,894 66,969,754.54 561.27 555.32 28,594,436,735 0.56 3.07 39.90
Nov 26, 2019 555.32 -0.71 41,591,692 141,433,181.69 559.29 555.19 28,201,631,076 0.00 2.50 39.12
Nov 25, 2019 559.29 1.20 28,736,993 69,653,014.2 560.26 552.41 28,403,317,682 1.09 3.23 40.11
Nov 22, 2019 552.64 1.26 19,566,034 62,892,521.9 552.66 545.76 28,066,764,328 -0.11 2.00 38.45
Nov 21, 2019 545.76 -0.73 20,487,250 56,642,107.7 549.75 544.22 27,717,341,235 -1.36 0.73 36.72
Nov 20, 2019 549.75 -0.64 18,589,204 72,478,841.34 553.82 548.43 27,920,064,620 -0.64 1.47 37.72
Nov 19, 2019 553.27 0.42 23,639,738 72,374,826.89 555.63 549.23 28,098,933,712 0.00 2.12 38.61
Nov 18, 2019 550.95 0.16 30,649,255 87,301,347.07 556.68 549.17 27,981,007,190 3.18 1.69 38.02
Nov 15, 2019 550.09 -1.01 24,672,192 69,835,962.54 555.78 548.14 27,937,344,612 3.02 1.53 37.81
Nov 14, 2019 555.71 2.91 42,175,315 87,972,874.91 556.41 539.94 28,222,462,016 4.07 2.57 39.22
Nov 13, 2019 540.02 1.13 16,930,228 56,189,539.05 542.47 533.05 27,426,014,375 1.13 -0.32 35.29
Nov 12, 2019 533.98 1.40 22,207,855 56,898,480.52 533.98 526 27,119,356,708 0.00 -1.44 33.77
Nov 11, 2019 526.62 -0.96 17,821,845 40,155,511.87 532.52 525.08 26,745,072,454 -1.98 -2.80 31.93
Nov 8, 2019 531.72 -0.70 20,965,574 33,394,236.41 535.84 531.4 27,191,562,230 -1.03 -1.86 33.21
Nov 7, 2019 535.46 1.44 29,385,820 60,076,819.8 535.46 527.85 27,382,823,591 -0.33 -1.17 34.14
Nov 6, 2019 527.87 -1.74 25,973,284 67,809,382.97 537.24 525.52 26,994,797,100 -1.74 -2.57 32.24
Nov 5, 2019 537.24 -0.44 27,060,165 87,834,494.03 539.64 529.12 27,473,591,737 0.00 -0.84 34.59
Nov 4, 2019 539.64 -0.39 19,105,516 55,018,008.35 541.78 538.52 27,596,649,331 0.62 -0.40 35.19
Nov 1, 2019 541.78 -0.21 18,671,124 44,252,302.87 542.92 539.73 27,705,889,532 1.02 0.00 35.73
Oct 31, 2019 542.92 0.78 28,293,195 70,875,416.13 542.92 535.63 27,764,527,404 1.23 2.18 36.01
Oct 30, 2019 538.72 0.45 26,209,096 62,245,006.72 538.78 534.42 27,549,662,945 0.45 1.39 34.96
Oct 29, 2019 536.33 0.15 30,728,927 74,421,815.81 537.95 532.07 27,427,513,543 0.00 0.94 34.36

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher