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.%
Dec 6, 2019 2,195.1 -0.63 13,373,491 46,814,051.41 2,212.73 2,190.77 27,216,913,500 -1.00 -3.50 36.48
Dec 5, 2019 2,209.02 -1.20 11,632,425 43,214,223.32 2,236.12 2,207.91 27,389,444,355 -0.37 -2.89 37.34
Dec 4, 2019 2,235.94 0.85 16,026,571 54,458,473.98 2,235.94 2,207.98 27,723,303,489 0.85 -1.71 39.02
Dec 3, 2019 2,217.2 -1.34 22,282,393 71,616,567.99 2,247.23 2,192.18 27,490,874,675 0.00 -2.53 37.85
Dec 2, 2019 2,247.22 -1.21 16,793,184 52,066,719.77 2,275.96 2,247.22 27,863,046,900 0.24 -1.21 39.72
Nov 29, 2019 2,274.79 0.13 27,613,786 82,549,521.28 2,274.79 2,252.7 28,204,997,556 1.47 4.15 41.43
Nov 28, 2019 2,271.78 0.76 17,163,175 55,987,896.73 2,271.89 2,242.45 28,167,608,479 1.34 4.01 41.24
Nov 27, 2019 2,254.67 0.57 23,017,976 65,438,099.32 2,266.34 2,241.81 27,955,455,959 0.57 3.23 40.18
Nov 26, 2019 2,241.81 -0.72 37,850,661 140,224,708.28 2,258.17 2,241.26 27,562,031,881 0.00 2.64 39.38
Nov 25, 2019 2,258.17 1.25 21,280,184 67,420,245.57 2,262.04 2,229.29 27,763,209,563 1.14 3.39 40.40
Nov 22, 2019 2,230.21 1.29 17,874,508 62,002,617.76 2,230.21 2,201.84 27,419,456,552 -0.12 2.11 38.66
Nov 21, 2019 2,201.84 -0.73 18,410,511 55,457,341.75 2,218.09 2,195.46 27,070,661,056 -1.39 0.81 36.90
Nov 20, 2019 2,218.09 -0.66 15,936,809 70,697,548.78 2,235.16 2,213.08 27,270,422,609 -0.66 1.55 37.91
Nov 19, 2019 2,232.79 0.42 20,367,090 70,388,683.11 2,242.51 2,216.36 27,451,219,678 0.00 2.23 38.82
Nov 18, 2019 2,223.42 0.15 25,562,543 85,199,330.61 2,246.78 2,216.41 27,336,030,146 3.21 1.80 38.24
Nov 15, 2019 2,220.1 -1.02 19,571,938 68,216,598.3 2,242.99 2,211.95 27,295,157,673 3.05 1.64 38.03
Nov 14, 2019 2,242.99 2.93 36,084,461 85,891,129.44 2,245.93 2,178.71 27,576,587,657 4.11 2.69 39.45
Nov 13, 2019 2,179.24 1.15 13,869,520 54,975,732.65 2,189.45 2,150.38 26,792,868,196 1.15 -0.23 35.49
Nov 12, 2019 2,154.36 1.40 18,122,661 55,395,021.36 2,154.36 2,121.99 26,486,886,199 0.00 -1.37 33.94
Nov 11, 2019 2,124.65 -0.95 14,045,906 38,804,296.33 2,148.12 2,118.26 26,121,634,897 -1.94 -2.73 32.10
Nov 8, 2019 2,145 -0.68 13,200,646 31,997,808.09 2,161.3 2,143.68 26,559,018,305 -1.00 -1.79 33.36
Nov 7, 2019 2,159.69 1.45 26,948,149 58,868,065.03 2,159.69 2,128.65 26,740,860,782 -0.32 -1.12 34.28
Nov 6, 2019 2,128.76 -1.75 22,817,747 66,529,807.62 2,166.66 2,118.69 26,357,927,791 -1.75 -2.54 32.35
Nov 5, 2019 2,166.66 -0.40 22,458,519 86,398,208.8 2,175.44 2,133.13 26,827,262,398 0.00 -0.80 34.71
Nov 4, 2019 2,175.44 -0.40 15,237,934 53,663,195.7 2,184.18 2,170.84 26,935,898,789 0.60 -0.40 35.25
Nov 1, 2019 2,184.18 -0.22 16,065,726 43,134,380.15 2,189.02 2,175.65 27,044,171,015 1.01 0.00 35.80
Oct 31, 2019 2,189.02 0.79 26,108,769 69,743,678.43 2,189.02 2,158.99 27,104,132,174 1.23 2.29 36.10
Oct 30, 2019 2,171.9 0.44 23,680,447 60,753,007.99 2,172.08 2,154.39 26,892,145,616 0.44 1.49 35.03
Oct 29, 2019 2,162.44 0.18 28,968,168 73,358,973.87 2,168.69 2,144.67 26,775,019,759 0.00 1.05 34.45
Oct 25, 2019 2,158.58 -0.42 15,687,340 37,774,696.3 2,167.65 2,140.33 26,727,179,781 -0.47 0.87 34.21
Oct 24, 2019 2,167.65 0.18 23,326,364 70,407,092.52 2,171.24 2,153.16 26,839,512,534 -0.06 1.29 34.77

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher