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 8, 2023 736.12 0.23 49,512,560 323,187,774.63 736.13 731.65 43,339,398,136 -0.77 -0.77 36.48
Dec 7, 2023 734.41 -0.10 22,582,746 85,166,907.83 737.25 732.83 43,238,824,684 -1.00 -1.00 36.17
Dec 6, 2023 735.15 0.03 15,697,257 71,331,541.48 737.76 733.11 43,282,483,658 -0.90 -0.90 36.30
Dec 5, 2023 734.92 -0.38 30,152,623 96,247,483.85 738.53 726.61 43,268,419,220 -0.93 -0.93 36.26
Dec 4, 2023 737.7 -0.55 18,456,194 79,390,445.15 744.98 737 43,432,179,710 -0.55 -0.55 36.78
Dec 1, 2023 741.81 0.14 14,304,626 66,209,410.88 742.6 737.82 43,674,142,704 1.52 0.00 37.54
Nov 30, 2023 740.8 0.49 48,339,917 254,412,581.98 740.92 735.77 43,614,926,512 1.38 6.29 37.35
Nov 29, 2023 737.2 0.41 21,444,750 103,785,692.49 738.42 734.19 43,402,870,457 0.89 5.78 36.68
Nov 28, 2023 734.19 0.20 21,167,608 112,346,326.83 734.91 728.88 43,225,789,990 0.48 5.35 36.12
Nov 27, 2023 732.76 0.28 23,082,763 115,384,508.95 735.19 728.29 43,141,533,167 0.28 5.14 35.86
Nov 24, 2023 730.71 -0.13 14,296,079 59,494,696.51 732.35 726.04 43,020,843,704 0.85 4.85 35.48
Nov 23, 2023 731.63 0.09 16,730,369 73,210,849.2 731.74 727.5 43,074,857,466 0.97 4.98 35.65
Nov 22, 2023 730.97 1.19 29,165,369 142,403,538.17 731.01 721.76 43,036,214,207 0.88 4.88 35.53
Nov 21, 2023 722.35 -0.20 69,480,931 376,758,205.75 730.51 721.87 41,263,042,047 -0.31 3.65 33.93
Nov 20, 2023 723.79 -0.11 25,980,362 134,302,567.27 730.57 721.24 41,345,454,124 -0.11 3.85 34.20
Nov 17, 2023 724.57 1.16 216,510,879 1,104,061,594.92 733.71 715.7 41,389,941,889 4.17 3.97 34.34
Nov 16, 2023 716.23 -0.05 21,767,012 81,896,506.55 718.63 712.76 40,913,596,316 2.97 2.77 32.80
Nov 15, 2023 716.57 0.25 20,760,285 93,743,211.95 717.59 711.24 40,932,596,401 3.02 2.82 32.86
Nov 14, 2023 714.81 2.69 33,891,943 119,824,652.61 715.89 696.08 40,831,971,897 2.76 2.57 32.53
Nov 13, 2023 696.08 0.07 249,632,125 394,770,164.35 698.47 690.56 39,762,479,464 0.07 -0.12 29.06
Nov 10, 2023 695.58 -1.41 17,261,773 70,204,702.44 705.53 693.66 39,733,540,112 -1.88 -0.19 28.97
Nov 9, 2023 705.53 -0.90 18,790,563 77,744,219.2 713.66 702.34 40,302,325,300 -0.48 1.23 30.81
Nov 8, 2023 711.91 -0.11 12,876,863 54,313,521.85 715.73 708.79 40,666,439,727 0.42 2.15 31.99
Nov 7, 2023 712.71 -0.93 17,442,400 73,461,902.27 720.69 711.51 40,712,177,547 0.53 2.26 32.14
Nov 6, 2023 719.41 1.48 14,436,758 63,068,082.07 719.42 708.92 41,095,116,788 1.48 3.23 33.38
Nov 3, 2023 708.92 -0.01 20,911,699 85,798,662.74 717.79 707.37 40,495,483,751 2.84 1.72 31.44
Nov 2, 2023 708.98 1.73 19,943,124 92,353,332.39 708.98 696.93 40,499,121,275 2.85 1.73 31.45
Nov 1, 2023 696.93 0.08 12,542,314 57,123,468.86 699.91 692.67 39,810,813,287 1.10 0.00 29.22
Oct 31, 2023 696.36 0.41 15,486,964 79,518,778.72 698.62 692.63 39,777,969,731 1.02 -0.56 29.11
Oct 30, 2023 693.49 0.60 14,634,233 55,762,966.89 694.57 688.91 39,614,125,369 0.60 -0.97 28.58

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher