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.%
Jun 23, 2021 2,201.23 0.23 14,642,613 37,941,456.73 2,212.29 2,196.22 23,232,962,942 0.41 1.63 13.78
Jun 22, 2021 2,196.22 0.19 24,594,607 55,493,768.07 2,210.11 2,191.31 23,217,028,303 0.19 1.39 13.52
Jun 18, 2021 2,192.16 -1.08 30,122,228 82,582,403.8 2,218.93 2,192.16 22,513,286,509 -2.69 1.21 13.31
Jun 17, 2021 2,216.02 0.30 42,068,156 82,395,892.93 2,221.86 2,203.93 22,758,331,939 -1.63 2.31 14.54
Jun 16, 2021 2,209.44 -1.10 21,214,444 59,343,639.71 2,234 2,209.21 22,690,786,786 -1.92 2.00 14.20
Jun 15, 2021 2,234 -0.89 23,320,902 64,724,881.41 2,254.14 2,230.56 22,942,927,145 -0.83 3.14 15.47
Jun 14, 2021 2,254.14 0.06 24,913,528 59,609,882.57 2,259.27 2,239.34 23,149,833,302 0.06 4.07 16.51
Jun 11, 2021 2,252.74 0.19 35,110,535 65,712,105.75 2,253.57 2,244.49 23,134,807,075 2.96 4.00 16.44
Jun 10, 2021 2,248.36 1.30 40,050,274 87,728,564.28 2,248.82 2,214.22 23,089,752,671 2.76 3.80 16.22
Jun 9, 2021 2,219.48 -0.03 34,512,216 70,118,918.69 2,225.49 2,211.23 22,793,202,230 1.44 2.47 14.72
Jun 8, 2021 2,220.17 1.56 22,955,327 63,164,211.2 2,220.17 2,182.6 22,800,288,246 1.47 2.50 14.76
Jun 7, 2021 2,186.08 -0.09 17,249,351 37,112,418.87 2,201.9 2,185.67 22,450,212,743 -0.09 0.93 13.00
Jun 4, 2021 2,188.07 0.89 26,418,095 48,429,337.49 2,192.76 2,167.07 22,470,614,844 1.86 1.02 13.10
Jun 3, 2021 2,168.79 -0.67 17,430,462 42,997,928.36 2,183.52 2,161.74 22,272,627,678 0.97 0.13 12.10
Jun 2, 2021 2,183.52 0.81 46,155,746 85,367,304.09 2,189.11 2,166.02 22,423,868,298 1.65 0.81 12.86
Jun 1, 2021 2,166.02 -0.05 34,633,259 62,058,650.49 2,177.08 2,156.34 22,244,208,412 0.84 0.00 11.96
May 31, 2021 2,167.17 0.89 17,376,340 39,069,096.42 2,167.17 2,148.05 22,256,030,095 0.89 -2.06 12.02
May 28, 2021 2,148.05 0.45 48,046,390 85,792,458.07 2,161.28 2,138.5 22,059,676,815 3.00 -2.92 11.03
May 27, 2021 2,138.5 1.43 257,899,258 303,285,638.01 2,146.78 2,108.26 21,961,606,105 2.54 -3.35 10.54
May 26, 2021 2,108.26 0.85 33,680,996 66,413,469.96 2,121.14 2,090.49 21,651,059,820 1.09 -4.72 8.97
May 25, 2021 2,090.49 -1.51 48,177,731 85,812,030.05 2,131.25 2,090.49 21,468,496,561 0.24 -5.52 8.06
May 24, 2021 2,122.58 1.78 69,089,491 91,540,950.01 2,125.25 2,085.55 21,798,095,952 1.78 -4.07 9.71
May 21, 2021 2,085.55 -3.06 144,819,503 193,800,006.07 2,162.68 2,046.02 21,393,104,398 -5.18 -5.75 7.80
May 20, 2021 2,151.31 0.80 39,976,155 78,947,805.43 2,157.48 2,119.21 22,067,667,233 -2.19 -2.77 11.20
May 19, 2021 2,134.27 -2.12 35,245,505 90,259,950.76 2,180.59 2,129.26 21,892,898,585 -2.97 -3.54 10.32
May 18, 2021 2,180.59 -0.35 22,279,070 54,622,983.24 2,207.09 2,180.59 22,367,954,550 -0.86 -1.45 12.71
May 17, 2021 2,188.14 -0.52 32,164,195 65,839,009.11 2,216.33 2,186.95 22,445,484,144 -0.52 -1.11 13.10
May 14, 2021 2,199.51 0.87 43,697,602 75,756,229.33 2,200.22 2,174.54 22,562,032,532 0.47 -0.60 13.69
May 13, 2021 2,180.45 0.43 36,630,897 80,578,963.43 2,194.44 2,131.84 22,366,537,794 -0.40 -1.46 12.71

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher