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.%
Dec 3, 2024 827.59 0.56 31,354,705 134,580,615.41 830.67 822.87 52,509,268,634 3.30 3.30 10.82
Dec 2, 2024 822.95 2.72 35,622,257 122,159,093.91 824.22 801.18 52,214,753,421 2.72 2.72 10.19
Nov 29, 2024 801.18 -0.92 26,523,676 95,176,593.25 810.29 801.18 50,833,346,867 -1.24 -0.26 7.28
Nov 28, 2024 808.58 -0.18 96,258,326 1,725,256,242.82 813.38 806.94 51,302,840,616 -0.33 0.66 8.27
Nov 27, 2024 810.02 -0.45 20,598,329 84,930,298.99 815.75 805.35 51,394,574,371 -0.15 0.84 8.46
Nov 26, 2024 813.72 0.16 13,984,484 62,435,624.6 816.27 808.88 51,628,984,127 0.31 1.30 8.96
Nov 25, 2024 812.39 0.14 39,459,340 199,354,993.84 815.23 808.74 51,544,994,704 0.14 1.13 8.78
Nov 22, 2024 811.23 0.28 20,040,796 94,121,048.63 812.33 803.56 51,471,385,430 -0.09 0.99 8.62
Nov 21, 2024 808.93 0.92 16,177,837 80,993,239.91 810.03 798.04 51,325,121,138 -0.37 0.70 8.32
Nov 20, 2024 801.57 1.37 18,382,359 94,073,646.45 803.7 790.71 50,858,435,530 -1.28 -0.21 7.33
Nov 19, 2024 790.71 -1.83 35,593,784 155,741,863.69 808.35 786.17 50,168,996,474 -2.61 -1.57 5.88
Nov 18, 2024 805.41 -0.80 29,371,962 118,213,459.23 811.93 797.48 51,102,281,489 -0.80 0.26 7.85
Nov 15, 2024 811.93 -0.95 33,204,292 124,839,800.92 819.7 811.35 51,515,661,622 -1.14 1.08 8.72
Nov 14, 2024 819.7 -0.41 32,944,359 138,925,702.42 823.89 818.11 52,008,963,238 -0.19 2.04 9.76
Nov 13, 2024 823.1 -1.01 36,247,383 138,495,132.88 831.53 820.41 52,224,712,539 0.22 2.47 10.21
Nov 12, 2024 831.53 0.16 37,436,704 142,249,966.08 833.55 825.21 52,759,542,004 1.25 3.52 11.34
Nov 11, 2024 830.22 1.09 38,025,186 123,052,485.55 830.22 821.29 52,676,216,454 1.09 3.35 11.17
Nov 8, 2024 821.29 0.62 42,912,541 134,442,908.25 822.02 816.23 52,109,866,869 2.24 2.24 9.97
Nov 7, 2024 816.23 -0.09 19,439,835 94,443,945.18 819.74 814.45 51,786,122,835 1.61 1.61 9.29
Nov 6, 2024 816.99 0.80 34,737,596 148,479,611.59 826.65 810.47 51,834,258,911 1.71 1.71 9.40
Nov 5, 2024 810.47 0.79 29,340,865 124,379,760.94 810.47 804.1 51,420,924,499 0.89 0.89 8.52
Nov 4, 2024 804.1 0.10 15,490,449 66,204,722.38 804.38 800.25 51,016,390,780 0.10 0.10 7.67
Nov 1, 2024 803.29 0.93 27,418,959 109,856,340.27 805.99 795.89 50,965,091,425 0.24 0.00 7.56
Oct 31, 2024 795.89 -0.26 32,703,378 146,585,195.03 803.96 795.14 50,495,555,949 -0.68 -4.81 6.57
Oct 30, 2024 797.95 -1.32 31,447,016 132,799,144.53 809.77 794.22 50,626,208,826 -0.42 -4.57 6.85
Oct 29, 2024 808.62 0.91 51,725,027 179,990,018.58 814.75 801.34 51,303,185,893 0.91 -3.29 8.28
Oct 25, 2024 801.34 -1.01 27,891,764 128,054,529.51 810.9 799.27 50,841,417,592 -4.51 -4.16 7.30
Oct 24, 2024 809.53 -0.49 30,417,990 119,475,917.01 818.62 807.03 51,361,389,919 -3.53 -3.18 8.40
Oct 23, 2024 813.49 -0.71 30,934,644 116,600,644.9 822.7 812.47 51,612,556,097 -3.06 -2.71 8.93
Oct 22, 2024 819.34 -1.92 30,433,741 129,780,749.33 836.77 818.81 51,983,716,904 -2.36 -2.01 9.71

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher