Indices

FTSE_FS

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 18, 2024 5,725.52 -0.89 7,930,867 22,142,755.07 5,792.58 5,725.52 18,631,707,077 0.22 -3.62 14.19
Sep 17, 2024 5,777.17 0.46 20,430,614 53,707,016.64 5,793.54 5,740.24 18,799,760,505 1.12 -2.75 15.22
Sep 16, 2024 5,750.59 0.66 11,633,967 33,879,911.77 5,750.59 5,692.49 18,713,285,784 0.66 -3.20 14.69
Sep 13, 2024 5,713.02 0.50 15,451,918 46,560,206.45 5,739.04 5,654.56 18,591,021,570 -3.01 -3.83 13.94
Sep 12, 2024 5,684.51 -0.79 27,690,239 85,431,634.52 5,784.09 5,681.28 18,498,259,315 -3.50 -4.31 13.37
Sep 11, 2024 5,729.62 -0.98 14,375,750 39,334,676.26 5,799.85 5,711.09 18,628,830,270 -2.73 -3.55 14.27
Sep 10, 2024 5,786.56 -1.06 15,493,729 43,999,444.47 5,888.17 5,765.66 18,813,968,084 -1.77 -2.60 15.40
Sep 9, 2024 5,848.6 -0.71 9,174,149 26,316,553.53 5,895.13 5,843.59 19,015,696,492 -0.71 -1.55 16.64
Sep 6, 2024 5,890.58 -0.94 11,524,149 34,822,203.18 5,946.23 5,882.94 19,152,167,385 -0.84 -0.84 17.48
Sep 5, 2024 5,946.23 0.38 13,838,184 50,311,003.33 5,972.68 5,911.38 19,333,093,467 0.09 0.09 18.59
Sep 4, 2024 5,923.83 -1.03 15,897,315 46,263,374.15 5,985.67 5,859.6 19,260,270,116 -0.28 -0.28 18.14
Sep 3, 2024 5,985.67 -0.59 10,785,936 36,311,367.68 6,056.92 5,979.04 19,461,351,132 0.76 0.76 19.37
Sep 2, 2024 6,021.35 1.36 12,690,399 40,229,561.22 6,021.35 5,926.11 19,577,341,060 1.36 1.36 20.09
Aug 30, 2024 5,940.74 0.68 33,681,388 106,214,275.59 5,940.74 5,881.79 19,315,269,273 -1.27 -3.19 18.48
Aug 29, 2024 5,900.84 -0.22 15,905,022 40,988,392.71 5,920.61 5,858.7 19,185,543,400 -1.93 -3.84 17.68
Aug 28, 2024 5,913.9 -1.71 12,988,454 37,963,963.73 6,026.45 5,911.34 19,228,008,148 -1.71 -3.62 17.94
Aug 27, 2024 6,016.57 -0.18 7,285,171 23,301,960.81 6,068.13 5,990.76 19,561,810,169 -0.01 -1.95 19.99
Aug 26, 2024 6,027.13 0.17 8,663,452 25,366,222.79 6,048.98 5,995.31 19,596,142,639 0.17 -1.78 20.20
Aug 23, 2024 6,017.01 0.00 9,444,543 29,909,449.41 6,057.15 5,993.97 19,563,240,294 -0.38 -1.94 20.00
Aug 22, 2024 6,017.03 0.28 12,834,334 39,080,166.8 6,020.69 5,946.94 19,563,299,635 -0.38 -1.94 20.00
Aug 21, 2024 6,000.06 1.38 10,409,310 28,759,350.09 6,022.64 5,909.31 19,508,113,902 -0.66 -2.22 19.66
Aug 20, 2024 5,918.54 -1.11 11,108,004 31,197,680.93 6,004.61 5,895.81 19,243,082,742 -2.01 -3.55 18.03
Aug 19, 2024 5,984.8 -0.91 7,776,807 23,816,792.64 6,051.56 5,984.8 19,458,518,217 -0.91 -2.47 19.36
Aug 16, 2024 6,039.98 1.22 15,565,738 59,289,812.56 6,074.71 5,967.22 19,637,917,326 6.11 -1.57 20.46
Aug 14, 2024 5,967.22 2.36 15,111,072 50,690,945.81 5,969.38 5,829.38 19,401,359,673 4.83 -2.76 19.01
Aug 13, 2024 5,829.38 0.81 10,306,804 29,669,442.17 5,855.46 5,775.21 18,953,177,060 2.41 -5.00 16.26
Aug 12, 2024 5,782.69 1.59 11,847,660 33,859,446.84 5,800.98 5,673.21 18,801,380,365 1.59 -5.76 15.33
Aug 9, 2024 5,692.17 0.27 8,101,946 21,911,594.71 5,757.93 5,676.86 18,507,072,971 -3.40 -7.24 13.52
Aug 8, 2024 5,676.86 -0.64 14,679,794 44,152,823.91 5,713.56 5,585.54 18,526,787,792 -3.66 -7.49 13.21

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher