New York - London - Athens - Oslo

FTSE/Athex Market Index (FTSEA.ASE)

Historical Data

Date Range:  (start)    (end)
 Date   Open   High   Low   Close   Volume 
20/02/2020 572.72 572.72 566.48 567.42 20,354,763
19/02/2020 569.75 573.68 569.75 572.09 17,267,876
18/02/2020 571.92 572.06 568.42 568.42 20,272,499
17/02/2020 575.77 577.48 573.48 573.76 10,019,044
16/02/2020 573.5 577.49 573.5 575.57 91,387,926
15/02/2020 573.5 577.49 573.5 575.57 91,387,926
14/02/2020 573.5 577.49 573.5 575.57 91,387,926
13/02/2020 573.81 575.17 567.87 574.42 24,742,492
12/02/2020 571.28 573.81 570.57 571.08 42,784,021
11/02/2020 563.5 570.25 563.5 569.77 51,663,604
10/02/2020 565.79 565.79 558.83 561.13 26,706,111
09/02/2020 572.02 572.02 564.62 565.31 23,009,200
08/02/2020 572.02 572.02 564.62 565.31 23,009,200
07/02/2020 572.02 572.02 564.62 565.31 23,009,200
05/02/2020 569.57 574.85 568.21 571.01 17,801,700
04/02/2020 567.76 570.6 567.26 569.16 25,946,211
03/02/2020 562.83 566.66 558.36 562.36 21,373,746
02/02/2020 570.54 571.34 564.27 566.39 28,500,499
01/02/2020 570.54 571.34 564.27 566.39 28,500,499
31/01/2020 570.54 571.34 564.27 566.39 28,500,499