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 26, 2020 2,053.28 -2.51 38,920,921 120,297,903.54 2,106.08 2,020.69 25,788,092,854 0.00 -10.15 -10.65
Feb 25, 2020 2,106.08 1.56 44,346,936 104,236,510.82 2,120.88 2,059.83 26,451,242,221 -8.71 -7.84 -8.35
Feb 24, 2020 2,073.73 -7.43 66,077,813 169,458,996.48 2,240.27 2,047.8 26,044,897,420 -10.11 -9.26 -9.76
Feb 21, 2020 2,240.27 -2.06 33,812,963 80,396,159.17 2,287.48 2,240.27 28,136,487,554 -2.89 -1.97 -2.51
Feb 20, 2020 2,287.48 -0.85 17,377,076 70,170,565.93 2,309.57 2,283.57 28,729,463,655 -0.85 0.10 -0.46
Feb 19, 2020 2,307.05 0.67 13,079,368 62,295,225.13 2,313.38 2,291.8 28,975,241,020 0.00 0.95 0.39
Feb 18, 2020 2,291.8 -0.95 12,550,929 48,076,413.03 2,313.7 2,291.8 28,783,728,006 -0.43 0.28 -0.27
Feb 17, 2020 2,313.7 -0.31 6,832,055 26,166,805.54 2,328.49 2,312.51 29,058,813,197 0.52 1.24 0.68
Feb 14, 2020 2,320.78 0.20 88,237,191 107,848,109.02 2,328.74 2,312.29 29,147,742,061 0.83 1.55 0.99
Feb 13, 2020 2,316.17 0.63 17,818,798 59,639,713.19 2,319.23 2,289.35 29,089,836,060 0.63 1.35 0.79
Feb 12, 2020 2,301.65 0.23 34,551,096 71,844,242.41 2,313.11 2,296.31 28,907,481,997 0.00 0.72 0.16
Feb 11, 2020 2,296.31 1.53 41,447,625 71,853,878.49 2,298.79 2,261.63 28,840,389,808 -0.26 0.48 -0.07
Feb 10, 2020 2,261.63 -0.78 22,792,061 50,146,529.15 2,281.27 2,252.82 28,404,795,619 -1.77 -1.04 -1.58
Feb 7, 2020 2,279.3 -1.16 20,424,578 49,257,856.52 2,306.69 2,276.33 28,538,183,514 -1.00 -0.26 -0.81
Feb 6, 2020 2,306.1 0.16 14,768,854 47,840,784.9 2,317.57 2,296.35 28,873,707,718 0.16 0.91 0.35
Feb 5, 2020 2,302.36 0.30 14,286,802 48,473,248.59 2,318.43 2,291.27 28,826,908,035 0.00 0.75 0.19
Feb 4, 2020 2,295.4 1.18 20,759,555 64,852,738.04 2,301.82 2,268.71 28,739,699,516 -1.02 0.44 -0.11
Feb 3, 2020 2,268.71 -0.73 16,288,532 57,523,449.86 2,286.38 2,252.63 28,405,573,297 -2.17 -0.73 -1.28
Jan 31, 2020 2,285.29 -0.71 23,502,377 82,785,616.56 2,303.28 2,275.99 28,613,178,926 -1.46 -0.55 -0.55
Jan 30, 2020 2,301.53 -0.76 16,116,704 50,243,853.65 2,319.04 2,278.12 28,815,592,556 -0.76 0.15 0.15
Jan 29, 2020 2,319.04 -0.20 9,347,259 27,295,293.02 2,331 2,318.51 29,034,826,857 0.00 0.91 0.91
Jan 28, 2020 2,323.68 -0.43 12,348,855 46,732,592.69 2,340.83 2,319.82 29,092,890,212 -1.30 1.12 1.12
Jan 27, 2020 2,333.69 -1.36 10,718,047 44,976,293.33 2,365.84 2,326.24 29,218,254,174 -0.87 1.55 1.55
Jan 24, 2020 2,365.84 0.70 10,867,083 54,253,329.49 2,371.26 2,349.36 29,620,785,497 0.49 2.95 2.95
Jan 23, 2020 2,349.36 -0.21 15,735,003 44,829,576.45 2,354.86 2,337.49 29,414,452,459 -0.21 2.23 2.23
Jan 22, 2020 2,354.21 0.06 15,225,492 69,613,656.23 2,359.95 2,348.88 29,475,213,931 0.00 2.45 2.45
Jan 21, 2020 2,352.7 0.00 17,043,406 66,810,259.09 2,356.41 2,321.92 29,456,216,746 1.22 2.38 2.38
Jan 20, 2020 2,352.66 0.74 15,362,084 49,071,487.63 2,352.66 2,328.12 29,455,804,785 1.22 2.38 2.38

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher