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.%
Feb 8, 2023 2,588.52 2.26 32,260,765 107,839,725.07 2,588.52 2,531.37 31,160,342,467 2.95 3.71 14.97
Feb 7, 2023 2,531.37 0.81 29,245,481 111,211,899.65 2,542.41 2,511.09 30,472,397,058 0.68 1.43 12.43
Feb 6, 2023 2,511.09 -0.13 23,374,478 80,167,957.43 2,523.59 2,495.63 30,228,203,681 -0.13 0.61 11.53
Feb 3, 2023 2,514.26 0.40 34,908,533 98,183,364.99 2,524.34 2,494.21 30,266,344,274 2.26 0.74 11.67
Feb 2, 2023 2,504.12 0.33 32,980,588 120,251,689.47 2,518.35 2,490.37 30,144,323,845 1.85 0.33 11.22
Feb 1, 2023 2,495.8 0.81 31,757,660 97,927,972.66 2,504.29 2,472.7 30,044,123,647 1.51 0.00 10.85
Jan 31, 2023 2,475.79 -0.35 41,533,381 136,492,339.33 2,495.81 2,467.78 29,803,302,249 0.69 9.96 9.96
Jan 30, 2023 2,484.53 1.05 21,043,262 81,114,976.54 2,484.53 2,453.31 29,908,511,967 1.05 10.35 10.35
Jan 27, 2023 2,458.73 1.28 15,871,816 66,432,062.28 2,458.8 2,427.67 29,597,907,055 3.46 9.20 9.20
Jan 26, 2023 2,427.67 1.23 16,533,052 65,750,809.31 2,440.38 2,398.21 29,224,065,679 2.15 7.82 7.82
Jan 25, 2023 2,398.21 -0.35 22,530,310 71,317,201.42 2,417.5 2,381.87 28,869,393,158 0.91 6.52 6.52
Jan 24, 2023 2,406.64 -0.59 25,659,063 79,363,206.95 2,438.44 2,401.8 28,970,846,906 1.27 6.89 6.89
Jan 23, 2023 2,420.94 1.87 30,560,473 117,954,501.73 2,424.17 2,376.48 29,143,013,486 1.87 7.53 7.53
Jan 20, 2023 2,376.48 1.20 17,965,385 71,808,453.61 2,376.48 2,348.4 28,607,772,373 1.29 5.55 5.55
Jan 19, 2023 2,348.4 -2.15 37,799,409 97,213,909.56 2,399.91 2,342.56 28,269,814,011 0.09 4.30 4.30
Jan 18, 2023 2,399.91 0.12 58,143,047 181,044,835.33 2,409.89 2,391.18 28,889,910,454 2.29 6.59 6.59
Jan 17, 2023 2,397.09 0.54 25,890,515 80,721,434.53 2,404.79 2,378.74 28,855,948,195 2.17 6.47 6.47
Jan 16, 2023 2,384.2 1.62 33,590,027 81,364,438.99 2,384.97 2,346.22 28,700,770,763 1.62 5.89 5.89
Jan 13, 2023 2,346.22 0.26 19,520,422 73,642,999.38 2,352.77 2,335.37 28,243,592,439 1.55 4.21 4.21
Jan 12, 2023 2,340.25 -0.03 20,792,734 68,525,692.29 2,346.99 2,331.73 28,171,621,653 1.29 3.94 3.94
Jan 11, 2023 2,340.96 0.29 22,650,034 74,584,321.61 2,346.38 2,325.26 28,180,257,124 1.33 3.97 3.97
Jan 10, 2023 2,334.26 -0.27 27,119,031 76,272,250.64 2,341.17 2,322.23 28,099,579,514 1.04 3.68 3.68
Jan 9, 2023 2,340.56 1.31 38,287,819 135,665,984.15 2,340.95 2,310.34 28,173,493,659 1.31 3.96 3.96
Jan 5, 2023 2,310.34 0.86 20,149,958 57,451,670.96 2,310.5 2,285.25 27,809,748,112 2.61 2.61 2.61
Jan 4, 2023 2,290.69 0.11 15,006,736 50,886,904.68 2,302.86 2,283.81 27,573,220,597 1.74 1.74 1.74
Jan 3, 2023 2,288.2 1.00 12,669,096 44,895,944.35 2,289.18 2,265.54 27,543,200,081 1.63 1.63 1.63
Jan 2, 2023 2,265.54 0.62 5,198,958 15,537,568.91 2,272.16 2,250.77 27,270,509,685 0.62 0.62 0.62

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher