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.%
Sep 27, 2023 2,930.83 -1.65 18,015,192 70,054,568.12 3,004.31 2,916.31 35,919,021,469 -1.42 -7.03 30.17
Sep 26, 2023 2,979.86 0.16 14,030,630 67,127,479.78 2,990.65 2,952.42 36,519,946,354 0.22 -5.48 32.35
Sep 25, 2023 2,975.16 0.07 20,996,473 98,491,577.72 3,043.01 2,973.19 36,462,389,772 0.07 -5.62 32.14
Sep 22, 2023 2,973.19 1.91 19,797,419 75,767,366.98 2,981.89 2,917.4 36,438,196,502 -2.91 -5.69 32.05
Sep 21, 2023 2,917.4 0.30 26,112,249 98,335,978.16 2,935.8 2,878.7 35,754,486,917 -4.74 -7.46 29.58
Sep 20, 2023 2,908.68 -2.66 31,645,616 123,138,462.41 3,015.35 2,900.46 35,647,529,230 -5.02 -7.73 29.19
Sep 19, 2023 2,988.03 -2.08 22,173,565 79,802,143.13 3,069.36 2,968.3 36,620,010,243 -2.43 -5.22 32.71
Sep 18, 2023 3,051.45 -0.36 37,559,656 99,446,813.57 3,088.89 3,042.87 37,397,372,012 -0.36 -3.20 35.53
Sep 15, 2023 3,062.45 2.43 36,729,574 177,525,702.68 3,070.04 2,989.67 37,532,140,692 0.30 -2.86 36.02
Sep 14, 2023 2,989.67 0.82 21,415,999 82,914,458.36 2,991.29 2,936.9 36,640,174,943 -2.08 -5.16 32.79
Sep 13, 2023 2,965.43 -1.76 25,791,378 93,246,711.99 3,024.51 2,948.33 36,337,473,521 -2.88 -5.93 31.71
Sep 12, 2023 3,018.42 -0.26 24,334,212 98,797,769.56 3,054.56 2,988.55 36,986,762,850 -1.14 -4.25 34.06
Sep 11, 2023 3,026.3 -0.88 21,263,282 133,687,606.94 3,119.18 3,013.15 37,083,341,307 -0.88 -4.00 34.41
Sep 8, 2023 3,053.25 1.03 20,806,629 83,141,395.61 3,066.83 2,989.83 37,413,587,786 -3.15 -3.15 35.61
Sep 7, 2023 3,022.17 -1.86 25,759,337 98,233,363.37 3,085.58 3,008.21 37,032,773,617 -4.13 -4.13 34.23
Sep 6, 2023 3,079.32 -0.21 17,866,020 69,408,071.94 3,096.98 3,058.68 37,733,063,737 -2.32 -2.32 36.77
Sep 5, 2023 3,085.85 0.83 23,767,340 99,594,240.51 3,109.19 3,044.51 37,813,020,725 -2.11 -2.11 37.06
Sep 4, 2023 3,060.34 -2.92 22,144,879 78,151,887.49 3,170.55 3,059.88 37,500,461,452 -2.92 -2.92 35.92
Sep 1, 2023 3,152.47 -0.93 16,866,798 71,567,112.61 3,196.81 3,145.34 38,629,476,654 0.10 0.00 40.02
Aug 31, 2023 3,182.11 -0.48 99,006,600 445,957,818.68 3,219.68 3,181.89 38,992,597,256 1.05 -0.69 41.33
Aug 30, 2023 3,197.58 -0.12 20,615,977 88,819,717.98 3,215.81 3,189.61 39,182,134,177 1.54 -0.21 42.02
Aug 29, 2023 3,201.5 0.29 14,058,549 83,111,634.47 3,218.98 3,190.86 39,230,227,967 1.66 -0.09 42.19
Aug 28, 2023 3,192.37 1.37 11,670,506 65,303,920.55 3,196.95 3,149.17 39,118,403,531 1.37 -0.37 41.79
Aug 25, 2023 3,149.17 0.21 9,753,848 53,494,119.3 3,159.08 3,127.38 38,589,028,279 2.79 -1.72 39.87
Aug 24, 2023 3,142.53 -0.11 11,676,228 64,151,839.98 3,165.78 3,141.13 38,507,659,693 2.57 -1.93 39.57
Aug 23, 2023 3,146.04 -0.61 14,347,900 64,662,546.48 3,190.99 3,142.31 38,550,612,155 2.69 -1.82 39.73
Aug 22, 2023 3,165.32 1.34 17,311,621 82,928,633.41 3,184.01 3,123.55 38,799,957,561 3.31 -1.22 40.59
Aug 21, 2023 3,123.55 1.95 15,726,287 85,686,607.77 3,149.34 3,059.97 38,287,897,113 1.95 -2.52 38.73
Aug 18, 2023 3,063.77 -1.39 20,305,003 80,120,290.23 3,106.85 3,060.1 37,555,135,743 -1.46 -4.39 36.08
Aug 17, 2023 3,106.85 0.34 16,937,197 75,178,604.63 3,114.77 3,086.44 38,083,238,359 -0.07 -3.04 37.99

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher