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.%
May 26, 2020 377.42 1.79 77,573,318 66,543,557.82 378.78 370.33 19,768,278,732 4.61 -0.45 -33.65
May 25, 2020 370.78 2.77 66,356,206 48,722,650.5 371.24 360.78 19,420,705,503 2.77 -2.20 -34.82
May 22, 2020 360.78 0.09 63,415,659 52,224,449.36 364.28 356.11 18,896,738,739 2.19 -4.84 -36.58
May 21, 2020 360.45 -0.36 36,333,536 45,400,584.47 362.9 359.02 18,879,538,564 2.10 -4.92 -36.63
May 20, 2020 361.76 1.29 57,643,100 58,793,893.97 363.35 353.98 18,948,131,615 2.47 -4.58 -36.40
May 19, 2020 357.14 -1.81 76,587,682 62,772,067.2 367.82 355.85 18,706,270,680 1.16 -5.80 -37.22
May 18, 2020 363.73 3.03 27,501,179 33,774,354.3 363.83 353.04 19,051,164,898 3.03 -4.06 -36.06
May 15, 2020 353.04 1.15 53,251,190 52,207,691.35 357.02 349.01 18,491,614,346 -2.32 -6.88 -37.94
May 14, 2020 349.01 -1.08 42,764,067 44,137,303.08 353.24 347.42 18,280,317,599 -3.44 -7.94 -38.64
May 13, 2020 352.82 -1.13 73,928,434 62,945,906.55 356.87 348.58 18,480,076,936 -2.38 -6.94 -37.97
May 12, 2020 356.87 0.12 20,304,334 39,085,039.88 361.72 352.93 18,700,930,340 -1.26 -5.87 -37.26
May 11, 2020 356.46 -1.38 13,437,306 23,096,604.68 366.58 356.46 18,679,455,195 -1.38 -5.98 -37.33
May 8, 2020 361.44 0.01 15,935,774 30,854,308.32 364.99 361.4 18,940,467,511 -0.35 -4.66 -36.46
May 7, 2020 361.4 -0.36 20,976,853 41,224,217.04 364.67 358.62 18,938,110,211 -0.36 -4.67 -36.47
May 6, 2020 362.7 -1.45 21,231,403 44,559,768.92 368.7 362.7 19,006,131,687 0.00 -4.33 -36.24
May 5, 2020 368.04 1.11 19,798,223 34,841,282.72 371.31 363.99 19,286,326,275 -4.93 -2.92 -35.30
May 4, 2020 363.99 -3.99 35,071,691 48,829,213.78 379.12 361.95 19,073,792,631 -5.98 -3.99 -36.01
Apr 30, 2020 379.12 -2.07 42,523,242 57,418,342.29 388.95 378.13 19,866,915,272 -2.07 17.33 -33.35
Apr 29, 2020 387.13 1.11 53,385,479 54,587,293.01 387.16 378.38 20,286,567,836 0.00 19.81 -31.94
Apr 28, 2020 382.87 2.15 47,626,319 61,415,026.67 383.85 374.81 20,063,264,027 7.60 18.49 -32.69
Apr 27, 2020 374.81 3.44 33,334,270 46,625,574.92 375.72 362.33 19,640,896,365 5.33 16.00 -34.11
Apr 24, 2020 362.33 -0.81 31,130,327 45,250,695.11 368.7 358.68 18,986,944,538 1.82 12.13 -36.30
Apr 23, 2020 365.28 2.65 25,965,103 45,221,876.51 366.46 355.84 19,141,854,455 2.65 13.05 -35.78
Apr 22, 2020 355.84 0.85 24,831,720 36,868,477.16 360.12 352.85 18,646,931,109 0.00 10.13 -37.44
Apr 21, 2020 352.85 -2.79 52,757,178 66,005,075.04 362.97 351.64 18,490,227,164 -3.52 9.20 -37.97
Apr 16, 2020 362.97 -0.75 25,190,970 46,089,132.97 369.85 362.97 19,020,858,586 -0.75 12.33 -36.19
Apr 15, 2020 365.73 -3.56 35,762,204 51,181,527.47 379.25 364.54 19,165,108,120 0.00 13.19 -35.70

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Laws and Regulations
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher