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.%
Jun 2, 2023 704.04 0.96 21,890,131 85,733,828.19 704.19 697.34 40,460,903,568 -0.61 0.96 30.53
Jun 1, 2023 697.34 -0.70 24,327,695 109,070,297.86 710.43 697.34 40,075,570,372 -1.56 0.00 29.29
May 31, 2023 702.23 -0.74 54,623,420 318,957,524.74 708.82 702.12 40,356,434,799 -0.87 11.57 30.20
May 30, 2023 707.44 -1.03 19,961,833 89,071,528.64 716.8 706.07 40,656,047,176 -0.13 12.39 31.17
May 29, 2023 714.82 0.91 21,533,306 95,003,635.61 717.93 707.62 41,080,357,479 0.91 13.57 32.53
May 26, 2023 708.37 1.74 41,188,895 149,128,294.26 711.31 696.23 40,709,294,577 6.78 12.54 31.34
May 25, 2023 696.23 0.21 28,525,443 114,160,743.31 700.52 692.51 40,011,689,440 4.95 10.61 29.09
May 24, 2023 694.78 -1.43 38,005,551 145,615,594.59 704.88 694.15 39,928,828,166 4.73 10.38 28.82
May 23, 2023 704.88 0.03 59,620,877 220,738,431.51 716.21 704.4 40,508,867,501 6.26 11.99 30.69
May 22, 2023 704.66 6.22 102,201,282 360,471,025.16 716.02 663.38 40,496,576,238 6.22 11.95 30.65
May 19, 2023 663.38 0.36 25,825,189 93,929,936 664.68 658.53 38,123,975,105 1.09 5.39 23.00
May 18, 2023 661.01 -0.35 16,455,107 63,672,466.55 666.22 660.69 37,987,581,951 0.73 5.02 22.56
May 17, 2023 663.31 -0.28 21,567,578 78,026,388.89 667.01 663.24 38,119,977,908 1.08 5.38 22.98
May 16, 2023 665.18 1.49 27,212,667 95,042,095.44 666.04 652 38,227,558,501 1.36 5.68 23.33
May 15, 2023 655.44 -0.12 17,946,072 82,230,207.27 661.74 655.43 37,667,953,819 -0.12 4.13 21.52
May 12, 2023 656.25 -0.03 16,636,921 70,945,587.45 659.26 653.5 37,714,099,542 1.50 4.26 21.67
May 11, 2023 656.42 -0.74 21,270,316 72,133,970.09 664.36 655.32 37,724,246,258 1.53 4.29 21.71
May 10, 2023 661.3 0.94 22,579,122 84,518,002.2 661.69 654.93 38,004,332,618 2.28 5.06 22.61
May 9, 2023 655.17 0.24 23,866,996 78,677,498.86 657.79 652.61 37,652,132,809 1.33 4.09 21.47
May 8, 2023 653.62 1.10 21,151,222 71,940,442.61 656.16 646.54 37,562,872,381 1.10 3.84 21.19
May 5, 2023 646.54 1.16 21,912,956 68,999,621.57 648.81 639.13 37,149,250,962 2.72 2.72 19.87
May 4, 2023 639.13 0.29 18,099,754 64,955,427.37 641.3 634.26 36,723,068,044 1.54 1.54 18.50
May 3, 2023 637.28 1.10 15,537,754 71,500,117.96 637.35 630.36 36,616,799,360 1.25 1.25 18.16
May 2, 2023 630.36 0.15 19,478,439 65,332,857.11 631.81 624.02 36,219,287,681 0.15 0.15 16.87
Apr 28, 2023 629.43 -1.08 17,557,128 56,253,951.84 639.13 629.04 36,165,899,666 -2.41 3.19 16.70
Apr 27, 2023 636.3 0.03 12,024,804 56,436,719.69 637.7 634.26 36,560,548,101 -1.34 4.31 17.98
Apr 26, 2023 636.12 0.50 18,603,850 63,579,604.17 636.12 626.79 36,550,567,605 -1.37 4.29 17.94
Apr 25, 2023 632.97 -1.38 24,732,417 65,789,050.68 641.8 632.25 36,369,552,971 -1.86 3.77 17.36
Apr 24, 2023 641.8 -0.49 13,700,094 50,296,162.8 647.16 639.13 36,876,497,621 -0.49 5.22 19.00

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher