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.%
Jan 25, 2022 2,203.34 -0.12 29,041,813 69,300,101.5 2,228.06 2,195.72 25,865,278,498 -3.25 2.54 2.54
Jan 24, 2022 2,205.94 -3.14 34,608,222 81,343,895.22 2,277.47 2,200.42 25,895,843,560 -3.14 2.66 2.66
Jan 21, 2022 2,277.47 -1.57 44,632,880 95,032,272.25 2,313.88 2,268.4 26,735,561,194 -0.63 5.99 5.99
Jan 20, 2022 2,313.88 0.77 27,247,334 74,140,313.71 2,317.14 2,290.48 27,162,948,399 0.96 7.68 7.68
Jan 19, 2022 2,296.2 0.68 19,722,732 56,283,907 2,297.57 2,271.07 26,955,324,894 0.18 6.86 6.86
Jan 18, 2022 2,280.73 -1.38 16,616,139 56,104,597.68 2,312.59 2,279.62 26,773,775,756 -0.49 6.14 6.14
Jan 17, 2022 2,312.59 0.90 18,174,443 44,456,488.78 2,318.31 2,291.99 27,147,744,268 0.90 7.62 7.62
Jan 14, 2022 2,291.99 -0.83 29,805,914 73,345,726.14 2,311.14 2,277.28 26,905,990,242 5.08 6.66 6.66
Jan 13, 2022 2,311.14 0.54 45,626,228 104,765,059.1 2,325.84 2,286.29 27,130,723,146 5.96 7.55 7.55
Jan 12, 2022 2,298.83 1.66 38,444,267 114,474,974.23 2,302.48 2,261.34 26,986,246,758 5.39 6.98 6.98
Jan 11, 2022 2,261.34 2.10 44,943,956 108,528,572.42 2,261.8 2,214.9 26,546,123,438 3.67 5.23 5.23
Jan 10, 2022 2,214.9 1.55 46,435,004 92,403,788.7 2,229.79 2,181.19 25,992,126,155 1.55 3.07 3.07
Jan 7, 2022 2,181.19 0.21 28,425,325 66,825,448.2 2,188.9 2,167.88 25,596,582,180 1.50 1.50 1.50
Jan 5, 2022 2,176.72 -0.20 16,314,435 37,672,075.6 2,188.88 2,169.45 25,544,108,027 1.30 1.30 1.30
Jan 4, 2022 2,180.98 0.93 16,169,953 43,036,238.39 2,181.02 2,160.88 25,594,035,914 1.49 1.49 1.49
Jan 3, 2022 2,160.88 0.56 8,578,058 21,359,699.93 2,167.58 2,148.86 25,358,185,457 0.56 0.56 0.56
Dec 31, 2021 2,148.86 0.32 6,807,362 25,366,227.73 2,151.61 2,142.11 25,217,159,948 0.32 2.29 11.07
Dec 30, 2021 2,142.11 -0.31 7,688,504 29,879,903.31 2,152.67 2,141.63 25,137,987,807 0.01 1.97 10.72
Dec 29, 2021 2,148.77 0.52 9,375,814 33,032,318.73 2,154.73 2,131.91 25,216,116,257 0.32 2.28 11.07
Dec 28, 2021 2,137.72 0.39 10,565,356 38,597,538.29 2,146.14 2,129.35 25,086,403,226 -0.20 1.76 10.50
Dec 27, 2021 2,129.35 -0.59 31,090,929 49,916,438.4 2,141.95 2,126.39 24,988,171,502 -0.59 1.36 10.06
Dec 23, 2021 2,141.95 0.86 9,411,084 32,143,565.54 2,143.09 2,121.93 25,136,077,762 0.62 1.96 10.72
Dec 22, 2021 2,123.62 0.39 11,212,251 40,830,874.08 2,125.1 2,113.67 24,920,998,144 -0.24 1.09 9.77
Dec 21, 2021 2,115.44 0.69 12,185,332 36,754,809.44 2,123.54 2,101.04 24,825,005,947 -0.62 0.70 9.35
Dec 20, 2021 2,101.04 -1.30 13,467,173 36,659,345.46 2,128.71 2,072.78 24,656,015,861 -1.30 0.01 8.60
Dec 17, 2021 2,128.71 -0.79 23,912,373 78,266,192.09 2,145.6 2,120.92 24,107,039,717 -1.52 1.33 10.03
Dec 16, 2021 2,145.6 1.22 14,140,921 56,561,399.97 2,152.33 2,119.64 24,298,327,936 -0.74 2.13 10.90
Dec 15, 2021 2,119.64 -0.35 11,610,660 37,529,120.82 2,138.09 2,112.49 24,004,352,474 -1.94 0.90 9.56

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher