Indices

FTSE

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.%
Apr 17, 2024 3,311.98 0.46 24,962,006 113,598,803.61 3,330.68 3,296.79 42,799,831,571 -2.47 -3.17 6.06
Apr 16, 2024 3,296.79 -2.25 29,891,299 141,342,528.22 3,372.55 3,296.79 42,603,460,113 -2.91 -3.61 5.57
Apr 15, 2024 3,372.55 -0.68 26,885,388 134,959,177.25 3,395.74 3,334.05 43,582,527,491 -0.68 -1.40 8.00
Apr 12, 2024 3,395.74 -1.07 20,163,119 113,124,052.28 3,454.57 3,380.85 43,882,289,730 2.02 -0.72 8.74
Apr 11, 2024 3,432.52 -0.24 14,661,882 88,404,448.58 3,444.3 3,422.4 44,357,467,568 3.12 0.35 9.92
Apr 10, 2024 3,440.69 0.26 23,774,746 123,046,391.55 3,452.34 3,421.37 44,463,119,891 3.37 0.59 10.18
Apr 9, 2024 3,431.92 1.69 25,846,582 107,886,979.02 3,437.28 3,373.78 44,349,793,909 3.10 0.34 9.90
Apr 8, 2024 3,374.75 1.39 22,770,500 100,256,042.35 3,381.64 3,328.6 43,610,969,409 1.39 -1.33 8.07
Apr 5, 2024 3,328.6 -0.22 19,419,147 91,850,620.94 3,335.88 3,280.84 43,014,619,733 -2.68 -2.68 6.59
Apr 4, 2024 3,335.88 0.21 22,954,557 105,279,179.74 3,356.86 3,312.56 43,108,723,336 -2.47 -2.47 6.82
Apr 3, 2024 3,328.73 -0.74 23,226,581 109,950,134.01 3,361.1 3,319.69 43,016,284,017 -2.68 -2.68 6.59
Apr 2, 2024 3,353.65 -1.95 21,449,599 104,365,306.4 3,425.55 3,345.17 43,338,367,778 -1.95 -1.95 7.39
Mar 28, 2024 3,420.41 0.40 22,517,186 99,173,758.26 3,429.1 3,398.23 44,201,021,339 -0.40 -0.99 9.53
Mar 27, 2024 3,406.83 -0.42 19,428,227 86,503,161.36 3,444.98 3,404.41 44,025,566,164 -0.80 -1.38 9.10
Mar 26, 2024 3,421.31 -0.38 30,402,128 123,480,760.49 3,437.74 3,417.05 44,212,599,839 -0.38 -0.97 9.56
Mar 22, 2024 3,434.21 -0.57 18,016,499 84,926,927.13 3,453.92 3,430.08 44,379,319,777 0.15 -0.59 9.97
Mar 21, 2024 3,453.92 1.08 29,997,942 118,111,754.26 3,459.28 3,416.97 44,634,026,803 0.72 -0.02 10.60
Mar 20, 2024 3,416.97 1.12 32,279,170 128,675,284.08 3,421.49 3,375.42 44,156,605,019 -0.36 -1.09 9.42
Mar 19, 2024 3,379.21 -1.46 33,215,990 169,807,020.17 3,429.2 3,377.84 43,668,636,276 -1.46 -2.18 8.21
Mar 15, 2024 3,429.2 0.28 67,308,153 319,744,748.01 3,440.92 3,410.25 44,314,655,995 -0.84 -0.74 9.81
Mar 14, 2024 3,419.47 1.29 38,443,609 180,446,576.49 3,420.38 3,369.16 44,188,833,047 -1.12 -1.02 9.50
Mar 13, 2024 3,375.78 0.21 38,173,880 159,141,968.45 3,399.48 3,368.57 43,624,321,516 -2.38 -2.28 8.10
Mar 12, 2024 3,368.57 0.09 42,575,768 168,605,358.56 3,386.6 3,347.66 43,531,125,083 -2.59 -2.49 7.87
Mar 11, 2024 3,365.62 -2.68 66,022,749 269,958,053.81 3,458.65 3,365.62 42,144,001,328 -2.68 -2.58 7.78
Mar 8, 2024 3,458.14 0.22 26,363,822 111,706,725.24 3,466.4 3,437.34 43,302,451,629 0.10 0.10 10.74
Mar 7, 2024 3,450.45 -0.70 323,998,212 1,314,028,322.91 3,485.13 3,435.25 43,206,161,195 -0.12 -0.12 10.49
Mar 6, 2024 3,474.79 0.18 23,417,907 103,103,280.22 3,480.08 3,460.14 43,510,993,840 0.58 0.58 11.27
Mar 5, 2024 3,468.6 -0.64 18,992,144 102,292,433.6 3,495.52 3,468.6 43,433,499,903 0.40 0.40 11.07

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher