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.%
Aug 11, 2020 383.51 1.77 16,550,483 26,127,449.88 383.82 376.83 20,029,660,849 -0.51 2.16 -32.58
Aug 10, 2020 376.83 -2.25 37,333,598 41,529,764.65 385.49 375.54 19,649,826,425 -2.25 0.38 -33.75
Aug 7, 2020 385.49 -1.16 16,683,799 25,105,668.01 390.54 383.59 20,101,377,941 2.69 2.69 -32.23
Aug 6, 2020 390.01 0.66 16,870,347 30,160,047.83 390.69 386.9 20,337,015,740 3.89 3.89 -31.44
Aug 5, 2020 387.47 1.91 25,105,768 36,893,195.26 390.01 380.19 20,204,376,197 3.22 3.22 -31.88
Aug 4, 2020 380.19 2.03 26,011,857 32,918,743.19 380.19 372.62 19,830,246,782 1.28 1.28 -33.16
Aug 3, 2020 372.62 -0.74 24,753,944 30,874,143.42 375.42 371.88 19,435,233,208 -0.74 -0.74 -34.49
Jul 31, 2020 375.39 -0.06 29,412,796 47,465,033.11 378.97 372.63 19,579,837,437 -2.06 -2.61 -34.01
Jul 30, 2020 375.63 -1.96 31,040,818 39,699,135.19 383.15 375.61 19,590,239,227 -2.00 -2.55 -33.96
Jul 29, 2020 383.15 -0.16 18,127,262 23,640,045.2 385.05 381.32 19,982,250,287 -0.03 -0.59 -32.64
Jul 28, 2020 383.77 1.29 23,664,097 41,111,595.13 385.53 378.88 20,014,761,932 0.13 -0.43 -32.53
Jul 27, 2020 378.88 -1.15 22,017,352 65,093,257.3 386.88 378.88 19,759,489,694 -1.15 -1.70 -33.39
Jul 24, 2020 383.28 -1.25 29,053,584 91,857,417.1 388.13 380.18 19,989,294,247 -1.33 -0.56 -32.62
Jul 23, 2020 388.13 -0.70 21,371,920 30,391,869.27 390.9 384.64 20,242,058,211 -0.09 0.70 -31.77
Jul 22, 2020 390.88 0.83 38,855,518 60,431,517.66 390.88 382.31 20,385,400,606 0.62 1.41 -31.28
Jul 21, 2020 387.66 -1.64 66,602,521 105,229,422.24 398.97 383.65 20,217,284,912 -0.21 0.58 -31.85
Jul 20, 2020 394.12 1.46 22,689,365 39,583,392.98 394.15 385.5 20,555,673,241 1.46 2.25 -30.71
Jul 17, 2020 388.46 0.48 20,351,167 36,024,910.19 391.77 385.66 20,260,309,660 1.68 0.78 -31.71
Jul 16, 2020 386.59 -0.13 22,526,857 38,328,824.97 388.19 382.06 20,162,970,319 1.19 0.30 -32.04
Jul 15, 2020 387.1 1.56 24,800,884 45,737,952.44 389.54 381.16 20,189,688,841 1.33 0.43 -31.95
Jul 14, 2020 381.16 -0.28 21,111,603 44,887,057.15 382.24 374.7 19,879,691,527 -0.23 -1.11 -32.99
Jul 13, 2020 382.24 0.05 27,951,265 51,004,910.28 387.59 377.8 19,935,917,695 0.06 -0.83 -32.80
Jul 10, 2020 382.03 -0.53 29,041,379 43,046,101.74 384.13 380.9 19,925,010,815 -3.13 -0.88 -32.84
Jul 9, 2020 384.08 -0.81 27,440,511 53,885,687.49 389.42 382.51 20,032,193,306 -2.61 -0.35 -32.48
Jul 8, 2020 387.23 0.08 28,659,271 55,461,162.91 390.2 386.09 20,213,396,412 -1.81 0.46 -31.93
Jul 7, 2020 386.93 -1.43 25,112,675 44,915,876.38 392.53 384.55 20,197,756,959 -1.88 0.39 -31.98
Jul 6, 2020 392.53 -0.46 19,532,860 37,499,743.66 401.26 391.95 20,489,953,680 -0.46 1.84 -30.99
Jul 3, 2020 394.36 -0.64 17,888,009 29,774,589.32 397.62 392.6 20,585,596,778 1.93 2.31 -30.67
Jul 2, 2020 396.89 2.97 29,171,636 45,664,529.64 396.91 385.44 20,717,759,476 2.58 2.97 -30.23

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Laws and Regulations
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher