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.%
Sep 16, 2024 824.8 0.32 16,167,339 71,005,222.88 824.8 818.43 51,587,441,524 0.32 -0.77 10.44
Sep 13, 2024 822.2 0.87 20,074,592 78,549,104.17 822.21 813.6 51,424,634,560 -1.78 -1.09 10.09
Sep 12, 2024 815.13 -0.47 32,270,078 128,324,084.98 826.13 813.76 50,982,643,433 -2.63 -1.94 9.15
Sep 11, 2024 818.95 -0.93 19,132,369 84,502,810.46 828.89 818.62 51,205,586,212 -2.17 -1.48 9.66
Sep 10, 2024 826.61 -0.59 19,469,780 89,071,677.18 836.33 826.61 51,684,471,113 -1.25 -0.55 10.68
Sep 9, 2024 831.49 -0.67 12,652,246 56,789,795.55 837.25 831.49 51,989,501,260 -0.67 0.03 11.34
Sep 6, 2024 837.11 -0.29 15,238,677 73,675,716.49 839.53 833.94 52,340,778,324 0.71 0.71 12.09
Sep 5, 2024 839.53 0.80 18,957,147 104,669,460.47 840.57 832.87 52,492,298,056 1.00 1.00 12.41
Sep 4, 2024 832.87 -0.77 21,093,189 97,646,787.34 839.37 827.69 52,076,066,899 0.20 0.20 11.52
Sep 3, 2024 839.37 -0.18 16,190,186 84,567,372.4 843.18 838.63 52,481,038,022 0.98 0.98 12.39
Sep 2, 2024 840.89 1.16 16,599,878 80,983,824.65 840.9 831.22 52,576,429,791 1.16 1.16 12.60
Aug 30, 2024 831.22 0.27 50,579,561 376,798,102.61 831.28 827.02 51,971,397,687 -0.25 -3.16 11.30
Aug 29, 2024 828.99 0.06 20,357,009 87,799,629.19 830.1 824.88 51,832,330,896 -0.52 -3.42 11.00
Aug 28, 2024 828.49 -0.57 18,025,952 85,088,266.37 837.55 828.18 51,801,140,658 -0.58 -3.48 10.94
Aug 27, 2024 833.26 -0.27 11,864,961 67,610,092.29 841.9 833.17 52,115,015,939 -0.01 -2.92 11.57
Aug 26, 2024 835.53 0.27 14,434,129 62,712,659.29 836.83 831.18 52,257,074,336 0.27 -2.66 11.88
Aug 23, 2024 833.31 -0.11 13,934,471 72,407,618.12 837.52 832.89 52,118,166,878 -0.02 -2.91 11.58
Aug 22, 2024 834.22 0.23 17,493,410 75,747,470.22 834.27 829.33 52,175,047,873 0.09 -2.81 11.70
Aug 21, 2024 832.28 0.65 14,421,144 69,336,521.72 833.69 826.65 52,053,600,808 -0.14 -3.03 11.44
Aug 20, 2024 826.92 -0.72 15,165,251 66,164,787.76 834.59 824.41 51,718,626,480 -0.78 -3.66 10.73
Aug 19, 2024 832.89 -0.07 11,107,782 52,260,042.29 836.43 831 52,091,917,538 -0.07 -2.96 11.52
Aug 16, 2024 833.46 0.69 22,506,312 109,161,979.91 837.71 827.71 52,127,463,496 3.85 -2.90 11.60
Aug 14, 2024 827.71 1.50 20,421,556 96,319,160.02 827.98 815.45 51,767,652,643 3.13 -3.57 10.83
Aug 13, 2024 815.45 0.44 15,318,229 81,844,905.26 816.86 810.34 51,000,882,413 1.61 -4.99 9.19
Aug 12, 2024 811.91 1.17 15,418,145 68,440,033.41 813.34 802.55 50,779,627,966 1.17 -5.41 8.72
Aug 9, 2024 802.55 0.07 13,708,437 73,783,871.27 809.35 801.99 50,194,460,541 -3.51 -6.50 7.46
Aug 8, 2024 801.99 -0.77 19,691,940 97,121,298.21 808.21 796.59 50,229,066,135 -3.58 -6.56 7.39
Aug 7, 2024 808.21 1.80 21,405,856 104,897,049.19 811.9 793.93 50,618,272,314 -2.83 -5.84 8.22
Aug 6, 2024 793.93 2.06 38,335,362 159,395,102.93 803.91 777.9 49,873,641,755 -4.55 -7.50 6.31
Aug 5, 2024 777.9 -6.48 53,756,045 231,672,155.58 831.78 764.8 48,866,381,397 -6.48 -9.37 4.16

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher