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.%
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
Oct 25, 2019 535.5 -0.39 17,701,082 39,035,258.38 537.6 530.93 27,384,694,226 -0.47 0.78 34.15
Oct 24, 2019 537.6 0.16 26,825,978 71,881,858.04 538.56 534.06 27,492,380,347 -0.08 1.18 34.68
Oct 23, 2019 536.73 -0.25 23,490,849 69,952,008.76 538.05 532.83 27,447,471,149 -0.25 1.02 34.46
Oct 22, 2019 538.05 0.59 26,855,617 80,663,719.03 539.52 533.87 27,515,372,595 0.00 1.26 34.79
Oct 21, 2019 534.88 0.50 25,723,800 48,425,290.32 535.01 531.39 27,353,265,968 0.88 0.67 34.00
Oct 18, 2019 532.22 0.49 17,242,387 40,438,841.43 532.25 526.39 27,217,216,277 0.38 0.17 33.33
Oct 17, 2019 529.6 -0.13 28,629,809 72,136,959.41 533.14 528.19 27,083,253,032 -0.11 -0.33 32.68
Oct 16, 2019 530.28 0.02 20,165,048 56,639,942.29 532.05 528.05 27,117,777,200 0.02 -0.20 32.85
Oct 15, 2019 530.19 0.21 21,279,710 55,177,579.21 532.59 525.95 27,113,294,253 0.00 -0.21 32.82
Oct 14, 2019 529.07 0.08 21,372,350 34,357,194.84 529.1 523.61 27,056,125,751 3.96 -0.43 32.54
Oct 11, 2019 528.64 2.14 37,023,123 70,018,042.74 528.64 517.55 27,033,789,060 3.88 -0.51 32.43
Oct 10, 2019 517.55 0.98 25,758,640 52,561,508.5 518.16 510.9 26,466,958,499 1.70 -2.59 29.66
Oct 9, 2019 512.51 0.71 27,209,362 40,330,502.02 515.97 508.55 26,208,951,913 0.71 -3.54 28.39
Oct 8, 2019 508.91 -0.56 45,601,811 63,221,238.57 512.08 505.14 26,025,262,925 0.00 -4.22 27.49
Oct 7, 2019 511.8 0.60 14,017,364 28,126,777.12 512.69 507.66 26,172,981,933 -3.68 -3.68 28.22
Oct 4, 2019 508.74 0.43 32,663,316 59,223,521.48 512.99 505.09 26,016,136,510 -4.25 -4.25 27.45
Oct 3, 2019 506.58 -1.62 38,684,633 81,168,317.73 515.48 505.62 25,906,014,622 -4.66 -4.66 26.91
Oct 2, 2019 514.92 -3.09 44,404,654 91,627,828.42 531.33 513.48 26,332,377,308 -3.09 -3.09 29.00

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher