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.%
Jul 4, 2022 1,928.16 -0.07 15,380,553 30,955,042.49 1,944.94 1,917.36 23,017,988,322 -0.07 -0.07 -10.27
Jul 1, 2022 1,929.54 -0.67 17,894,886 52,258,668.85 1,960.86 1,925.3 23,034,519,947 -3.68 0.00 -10.21
Jun 30, 2022 1,942.64 -1.73 22,966,944 70,823,703.13 1,976.74 1,941.72 23,190,893,929 -3.02 -11.06 -9.60
Jun 29, 2022 1,976.74 -0.37 14,718,087 61,292,542.79 1,994.35 1,965.69 23,597,916,395 -1.32 -9.50 -8.01
Jun 28, 2022 1,984.14 0.32 12,550,332 45,433,241.11 1,998.92 1,971 23,686,274,136 -0.95 -9.16 -7.67
Jun 27, 2022 1,977.89 -1.26 14,599,669 38,172,806.51 2,035.77 1,974.84 23,611,660,670 -1.26 -9.44 -7.96
Jun 24, 2022 2,003.16 -0.41 24,370,479 61,782,013.73 2,029.3 2,001.78 23,913,410,166 0.83 -8.29 -6.78
Jun 23, 2022 2,011.4 -0.18 25,006,021 50,557,299.51 2,032.51 2,007.12 24,011,769,818 1.24 -7.91 -6.40
Jun 22, 2022 2,015.08 -0.60 20,727,379 47,852,438.21 2,027.26 1,995.08 24,055,680,327 1.43 -7.74 -6.23
Jun 21, 2022 2,027.26 1.30 17,800,345 52,456,536.19 2,042.36 2,001.26 24,201,022,035 2.04 -7.18 -5.66
Jun 20, 2022 2,001.26 0.73 10,910,571 37,167,122.41 2,011.11 1,986.75 23,890,641,420 0.73 -8.37 -6.87
Jun 17, 2022 1,986.75 1.08 77,453,285 165,344,648.88 2,013.51 1,960.31 23,261,519,725 -4.43 -9.04 -7.54
Jun 16, 2022 1,965.49 -3.09 22,886,953 75,336,565.04 2,028.26 1,961.55 23,012,593,561 -5.45 -10.01 -8.53
Jun 15, 2022 2,028.26 2.38 25,377,373 72,246,845.59 2,030.9 1,981.17 23,747,552,931 -2.43 -7.14 -5.61
Jun 14, 2022 1,981.17 -4.69 33,976,036 106,844,689.04 2,078.74 1,971.16 23,196,151,744 -4.69 -9.29 -7.80
Jun 10, 2022 2,078.74 -2.89 27,658,505 78,790,528.1 2,140.66 2,070.38 24,338,576,760 -4.46 -4.83 -3.26
Jun 9, 2022 2,140.66 -1.01 13,010,085 55,225,985.63 2,172.12 2,137.92 25,063,525,857 -1.61 -1.99 -0.38
Jun 8, 2022 2,162.51 0.22 15,652,561 59,335,218.47 2,168.66 2,147.6 25,319,299,433 -0.61 -0.99 0.64
Jun 7, 2022 2,157.79 -1.12 15,579,924 51,283,164.15 2,182.23 2,145.71 25,264,003,074 -0.83 -1.21 0.42
Jun 6, 2022 2,182.23 0.30 12,743,898 45,156,690.77 2,192.51 2,175.78 25,550,241,208 0.30 -0.09 1.55
Jun 3, 2022 2,175.78 0.97 15,633,496 44,977,739.04 2,178.05 2,154.88 25,474,676,377 1.00 -0.38 1.25
Jun 2, 2022 2,154.88 -1.34 23,941,942 64,208,321.47 2,188.32 2,154.88 25,230,018,502 0.03 -1.34 0.28
Jun 1, 2022 2,184.14 1.26 25,804,746 81,316,543.12 2,194.92 2,156.9 25,572,594,861 1.38 0.00 1.64
May 31, 2022 2,156.9 0.02 134,515,497 517,948,007.13 2,164.92 2,139.79 25,253,606,913 0.12 -3.56 0.37
May 30, 2022 2,156.42 0.10 23,696,911 75,083,588.49 2,183.53 2,153.03 25,248,000,992 0.10 -3.58 0.35
May 27, 2022 2,154.32 0.45 29,194,455 80,427,057.26 2,162.72 2,144.75 25,223,416,416 4.18 -3.68 0.25
May 26, 2022 2,144.75 1.82 30,074,902 76,299,189.14 2,148.65 2,106.35 25,111,358,745 3.71 -4.10 -0.19
May 25, 2022 2,106.35 1.32 18,255,081 65,607,263.05 2,116.44 2,078.89 24,661,796,537 1.86 -5.82 -1.98
May 24, 2022 2,078.89 0.61 21,454,654 61,878,930.84 2,098.1 2,059.88 24,340,272,584 0.53 -7.05 -3.26
May 23, 2022 2,066.34 -0.08 28,014,305 78,429,228.6 2,100.96 2,062.18 24,193,329,570 -0.08 -7.61 -3.84

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher