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.%
Mar 4, 2021 479.14 0.30 27,958,031 53,086,158.1 480.27 473.8 25,010,588,017 3.27 2.02 1.17
Mar 3, 2021 477.73 -0.14 47,904,576 78,694,917.07 485.2 477.71 24,937,089,070 2.97 1.72 0.87
Mar 2, 2021 478.41 1.87 43,805,727 76,837,103.52 479.34 469.3 24,972,444,964 3.11 1.87 1.02
Mar 1, 2021 469.65 1.23 34,055,370 72,101,242.12 475 463.96 24,515,479,092 1.23 0.00 -0.83
Feb 26, 2021 463.96 0.34 37,502,317 84,531,686.52 463.98 455.66 24,218,046,483 1.49 6.17 -2.04
Feb 25, 2021 462.39 1.96 27,631,622 68,323,263.52 462.73 453.49 24,136,456,587 1.15 5.81 -2.37
Feb 24, 2021 453.49 0.15 21,877,565 54,734,103.8 460.73 452.8 23,671,488,796 -0.80 3.78 -4.25
Feb 23, 2021 452.8 -0.83 25,830,857 67,896,919.87 461.87 452.35 23,635,768,955 -0.95 3.62 -4.39
Feb 22, 2021 456.6 -0.12 20,091,642 56,611,711.66 460.9 453.38 23,833,840,353 -0.12 4.49 -3.59
Feb 19, 2021 457.15 -0.03 21,636,947 69,998,400.81 461.88 456.69 23,861,107,560 0.05 4.62 -3.47
Feb 18, 2021 457.3 -0.96 25,145,740 62,124,288.24 465.65 457.3 23,869,242,282 0.08 4.65 -3.44
Feb 17, 2021 461.72 -1.26 26,333,251 66,744,934.5 467.61 460 24,099,586,549 1.05 5.66 -2.51
Feb 16, 2021 467.61 -0.05 21,988,218 44,951,664.96 471.96 466.76 24,407,157,130 2.34 7.01 -1.26
Feb 15, 2021 467.86 2.39 31,058,587 51,010,591.94 468.21 456.93 24,420,247,565 2.39 7.07 -1.21
Feb 12, 2021 456.93 0.14 20,075,047 37,726,235.87 459.09 455.28 23,849,792,563 1.67 4.57 -3.52
Feb 11, 2021 456.31 1.98 31,298,930 73,822,525.56 459.19 447.38 23,817,319,560 1.53 4.42 -3.65
Feb 10, 2021 447.45 0.67 29,528,735 56,068,126.29 450.58 443.12 23,354,762,607 -0.44 2.40 -5.52
Feb 9, 2021 444.47 -2.96 25,877,949 52,519,329.37 458.05 444.47 23,199,331,010 -1.10 1.71 -6.15
Feb 8, 2021 458.05 1.92 21,827,841 54,038,345.84 459.53 449.42 23,907,942,915 1.92 4.82 -3.28
Feb 5, 2021 449.42 0.75 19,348,272 42,935,190.26 452.01 446.06 23,457,836,639 3.04 2.85 -5.11
Feb 4, 2021 446.06 -0.15 12,730,802 33,121,620.43 448.2 443.64 23,282,535,577 2.27 2.08 -5.82
Feb 3, 2021 446.75 0.44 22,570,573 47,075,403.97 449.41 444.71 23,318,319,823 2.43 2.24 -5.67
Feb 2, 2021 444.78 1.78 27,199,241 68,203,373.59 450.5 436.98 23,215,410,831 1.97 1.78 -6.09
Feb 1, 2021 436.98 0.19 17,951,203 43,487,921.6 440.57 434.68 22,808,136,442 0.19 0.00 -7.73
Jan 29, 2021 436.17 -0.81 29,429,375 69,170,385.27 441.62 432.92 22,766,268,705 -4.18 -7.90 -7.90
Jan 28, 2021 439.75 1.32 61,827,639 97,047,028.43 441.62 424.25 22,952,836,109 -3.40 -7.15 -7.15
Jan 27, 2021 434.02 -2.92 41,959,564 73,907,296.82 449.56 431.93 22,653,838,570 -4.66 -8.36 -8.36
Jan 26, 2021 447.06 0.40 23,584,548 47,299,598.92 451.51 445.26 23,334,523,026 -1.79 -5.60 -5.60
Jan 25, 2021 445.26 -2.19 41,258,548 71,842,447.68 455.35 441.25 23,239,948,670 -2.19 -5.98 -5.98

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Laws and Regulations
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher