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.%
Sep 20, 2021 533.46 -2.17 31,003,032 74,975,233.1 545.28 529.69 30,310,791,534 -2.17 -2.74 12.64
Sep 17, 2021 545.28 0.49 56,290,313 125,062,294.86 545.51 541.2 30,981,863,063 1.38 -0.59 15.14
Sep 16, 2021 542.6 0.74 18,783,276 51,044,488.93 542.95 538.6 30,829,758,486 0.88 -1.08 14.57
Sep 15, 2021 538.6 -0.28 19,560,640 44,506,621.85 540.34 537.05 30,602,563,089 0.14 -1.81 13.72
Sep 14, 2021 540.11 0.19 21,057,864 55,083,192.84 540.21 535.83 30,688,502,894 0.42 -1.53 14.04
Sep 13, 2021 539.1 0.23 19,727,142 60,046,048.89 542.68 537.85 30,630,956,461 0.23 -1.72 13.83
Sep 10, 2021 537.85 0.05 25,878,870 53,557,568.66 539.79 534.75 30,569,474,132 -1.61 -1.94 13.57
Sep 9, 2021 537.58 -0.90 49,239,780 78,092,102.53 542.44 532.83 30,553,953,712 -1.66 -1.99 13.51
Sep 8, 2021 542.44 -0.09 24,114,963 59,490,380.06 542.95 534.28 30,830,405,241 -0.77 -1.11 14.54
Sep 7, 2021 542.95 -0.79 18,136,242 37,136,903.55 548.32 542.89 30,859,119,199 -0.68 -1.01 14.64
Sep 6, 2021 547.26 0.11 20,932,401 47,553,250.53 549.76 543.89 31,104,077,463 0.11 -0.23 15.55
Sep 3, 2021 546.66 -0.11 20,911,342 41,214,184.09 549.25 544.95 31,070,206,962 0.15 -0.34 15.43
Sep 2, 2021 547.25 -0.23 15,652,999 44,518,223.61 550.09 544.8 31,104,028,014 0.26 -0.23 15.55
Sep 1, 2021 548.51 -0.36 45,258,657 73,984,867.88 554.22 548.44 31,175,513,236 0.49 0.00 15.82
Aug 31, 2021 550.47 -0.78 45,608,045 96,583,079.97 554.77 548.67 31,286,582,368 0.85 3.16 16.23
Aug 30, 2021 554.77 1.64 31,229,751 60,731,519.04 554.77 545.82 31,531,236,242 1.64 3.97 17.14
Aug 27, 2021 545.82 -0.14 13,279,263 32,049,265.63 546.57 544.22 31,022,240,483 3.34 2.29 15.25
Aug 26, 2021 546.57 0.28 18,691,628 41,480,547.47 546.61 543.57 31,065,371,795 3.49 2.43 15.41
Aug 25, 2021 545.04 0.74 24,286,371 54,619,304.45 545.46 540.78 30,977,901,795 3.20 2.14 15.08
Aug 24, 2021 541.02 0.82 20,739,056 54,081,447.19 543.68 536.64 30,749,828,782 2.43 1.39 14.24
Aug 23, 2021 536.64 1.61 18,688,328 36,453,862.78 537.62 528.16 30,500,706,869 1.61 0.57 13.31
Aug 20, 2021 528.16 -0.12 16,581,954 34,144,014.93 530.41 526.06 30,018,778,263 -1.46 -1.02 11.52
Aug 19, 2021 528.79 -1.82 17,667,080 41,034,654.5 538.6 526.84 30,054,846,724 -1.35 -0.90 11.65
Aug 18, 2021 538.6 -0.31 12,482,733 30,770,021.31 542.06 537.36 30,612,375,857 0.49 0.94 13.72
Aug 17, 2021 540.26 0.19 23,497,035 39,118,870.38 540.91 537.48 30,706,762,309 0.79 1.25 14.08
Aug 16, 2021 539.23 0.60 14,177,798 26,765,498.37 539.51 532.96 30,647,989,252 0.60 1.05 13.86
Aug 13, 2021 536 0.09 19,437,823 31,710,859.66 538.52 534.75 30,464,315,493 -0.24 0.45 13.18
Aug 12, 2021 535.51 -0.79 16,216,647 25,020,698.81 542.34 534.78 30,436,511,179 -0.33 0.36 13.07
Aug 11, 2021 539.76 0.31 28,539,122 38,792,588.23 540.09 537.29 30,678,299,593 0.46 1.15 13.97

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher