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 20, 2021 2,155.78 -2.32 23,199,059 67,461,828.15 2,207.07 2,142.17 23,649,339,072 -2.32 -2.18 11.43
Sep 17, 2021 2,207.07 0.61 49,940,313 120,449,936.05 2,207.07 2,187.01 24,212,038,470 1.80 0.15 14.08
Sep 16, 2021 2,193.71 0.79 13,286,467 46,541,956.69 2,193.99 2,176.47 24,065,522,164 1.18 -0.46 13.39
Sep 15, 2021 2,176.47 -0.28 13,094,533 38,757,600.16 2,183.79 2,169.02 23,876,352,904 0.38 -1.24 12.50
Sep 14, 2021 2,182.56 0.16 15,090,817 50,131,653.43 2,182.69 2,164.69 23,943,117,146 0.67 -0.96 12.81
Sep 13, 2021 2,179.06 0.50 15,843,422 54,881,494.27 2,188.74 2,168.13 23,904,750,846 0.50 -1.12 12.63
Sep 10, 2021 2,168.13 0.24 20,522,902 47,331,066.93 2,176.13 2,156.18 23,794,429,800 -1.48 -1.62 12.07
Sep 9, 2021 2,162.87 -0.63 42,307,163 71,703,108.12 2,176.56 2,144.46 23,736,666,383 -1.71 -1.85 11.80
Sep 8, 2021 2,176.56 -0.37 17,805,086 53,366,946.05 2,184.7 2,147.2 23,886,914,477 -1.09 -1.23 12.50
Sep 7, 2021 2,184.7 -0.88 10,299,518 31,040,088.71 2,209 2,184.59 23,976,320,892 -0.72 -0.86 12.93
Sep 6, 2021 2,204.16 0.16 13,099,557 29,646,896.1 2,212.59 2,188.17 24,189,806,300 0.16 0.02 13.93
Sep 3, 2021 2,200.59 -0.07 16,492,358 36,304,796.23 2,208.53 2,190.82 24,150,696,345 0.39 -0.14 13.75
Sep 2, 2021 2,202.22 -0.07 12,612,948 40,790,889.6 2,211.1 2,189.98 24,168,524,072 0.47 -0.07 13.83
Sep 1, 2021 2,203.74 -0.48 41,776,708 69,878,180.91 2,228.63 2,203.13 24,185,221,002 0.53 0.00 13.91
Aug 31, 2021 2,214.27 -0.52 40,992,528 92,299,871.12 2,233.3 2,205.96 24,300,796,532 1.01 3.83 14.45
Aug 30, 2021 2,225.94 1.55 25,454,210 53,181,743.18 2,226.37 2,192.02 24,428,869,531 1.55 4.37 15.06
Aug 27, 2021 2,192.02 -0.11 9,005,677 28,079,767.6 2,194.51 2,185.49 24,056,636,764 3.88 2.78 13.30
Aug 26, 2021 2,194.51 0.24 11,575,180 35,452,835.97 2,194.89 2,182.33 24,083,963,857 3.99 2.90 13.43
Aug 25, 2021 2,189.32 0.84 16,844,202 49,158,539.58 2,190.88 2,169.97 24,026,965,800 3.75 2.66 13.16
Aug 24, 2021 2,171.16 1.19 14,338,841 48,911,406.13 2,179.91 2,145.73 23,827,672,853 2.89 1.80 12.23
Aug 23, 2021 2,145.73 1.68 10,363,783 30,853,898.89 2,150.95 2,110.21 23,548,575,819 1.68 0.61 10.91
Aug 20, 2021 2,110.21 -0.04 10,584,844 28,885,838.37 2,118.34 2,100.58 23,158,796,215 -1.66 -1.05 9.08
Aug 19, 2021 2,111.15 -2.02 12,549,354 35,581,231.83 2,154.57 2,104.47 23,169,040,150 -1.62 -1.01 9.12
Aug 18, 2021 2,154.57 -0.28 7,830,997 26,650,194.9 2,166.12 2,150.37 23,645,606,542 0.40 1.03 11.37
Aug 17, 2021 2,160.54 0.23 13,838,465 36,177,696.27 2,162.73 2,147.81 23,711,146,620 0.68 1.31 11.68
Aug 16, 2021 2,155.65 0.45 8,067,392 22,933,111.63 2,156.11 2,131.44 23,657,466,726 0.45 1.08 11.42
Aug 13, 2021 2,145.9 0.09 15,828,329 27,978,752.43 2,151.63 2,140.63 23,550,415,114 0.02 0.62 10.92
Aug 12, 2021 2,143.98 -0.82 6,707,357 20,577,305.97 2,167.38 2,141.5 23,529,397,561 -0.07 0.53 10.82
Aug 11, 2021 2,161.64 0.32 15,052,594 34,241,754.24 2,162.89 2,150.81 23,723,170,650 0.75 1.36 11.73

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher