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.%
Mar 4, 2021 1,964.35 0.17 24,555,471 50,548,106.27 1,970.11 1,944.17 19,113,210,161 3.79 2.41 1.54
Mar 3, 2021 1,960.97 -0.20 42,669,052 76,585,762.95 1,995.73 1,960.9 19,080,321,556 3.62 2.23 1.36
Mar 2, 2021 1,964.88 2.44 40,105,608 74,342,135.01 1,967.02 1,916.47 19,118,280,405 3.82 2.44 1.56
Mar 1, 2021 1,918.1 1.35 29,047,975 69,802,858.65 1,942.01 1,892.53 18,663,194,133 1.35 0.00 -0.85
Feb 26, 2021 1,892.53 0.93 34,994,250 82,888,284.14 1,892.66 1,848.17 18,414,345,936 2.15 6.19 -2.18
Feb 25, 2021 1,875.02 1.91 25,800,763 67,143,617.34 1,876.96 1,839.89 18,243,969,646 1.20 5.20 -3.08
Feb 24, 2021 1,839.89 0.18 20,135,317 53,354,700.72 1,869.8 1,836.52 17,902,123,109 -0.70 3.23 -4.90
Feb 23, 2021 1,836.52 -1.01 21,975,104 65,724,444.15 1,875.43 1,830.92 17,869,415,570 -0.88 3.04 -5.07
Feb 22, 2021 1,855.35 0.14 17,226,255 53,411,717.61 1,875.14 1,837.75 18,052,564,566 0.14 4.10 -4.10
Feb 19, 2021 1,852.78 0.04 17,980,774 66,967,703.09 1,870.89 1,850.53 18,025,980,357 0.25 3.96 -4.23
Feb 18, 2021 1,851.95 -1.17 22,861,715 59,179,374.1 1,887.75 1,851.95 18,017,942,469 0.20 3.91 -4.27
Feb 17, 2021 1,873.84 -1.14 22,870,744 64,714,798.57 1,896.19 1,865.09 18,230,935,660 1.39 5.14 -3.14
Feb 16, 2021 1,895.5 -0.10 19,105,772 43,538,755.05 1,915.49 1,891.36 18,441,668,634 2.56 6.35 -2.02
Feb 15, 2021 1,897.37 2.66 26,040,446 48,438,396.63 1,900.48 1,848.22 18,459,889,897 2.66 6.46 -1.93
Feb 12, 2021 1,848.22 0.14 17,105,536 36,113,376.77 1,857.67 1,840.57 17,981,618,306 1.04 3.70 -4.47
Feb 11, 2021 1,845.65 1.58 28,321,121 70,949,665.82 1,858.26 1,816.41 17,956,703,960 0.89 3.56 -4.60
Feb 10, 2021 1,816.93 0.72 26,713,136 54,779,164.51 1,828.41 1,794.41 17,677,213,421 -0.68 1.95 -6.08
Feb 9, 2021 1,803.96 -3.12 22,200,475 50,625,845.77 1,862.07 1,803.96 17,550,998,102 -1.38 1.22 -6.75
Feb 8, 2021 1,862.07 1.79 17,246,545 51,634,694.18 1,870.94 1,829.28 18,116,431,552 1.79 4.48 -3.75
Feb 5, 2021 1,829.28 0.78 16,938,591 40,769,972.97 1,842.79 1,815.05 17,797,391,703 2.64 2.64 -5.45
Feb 4, 2021 1,815.05 -0.45 11,484,384 31,918,339.7 1,827.43 1,804.83 17,658,986,769 1.85 1.84 -6.18
Feb 3, 2021 1,823.25 0.64 20,320,789 45,615,623.92 1,830.13 1,807.02 17,738,699,289 2.31 2.30 -5.76
Feb 2, 2021 1,811.61 1.65 24,144,484 66,313,697.78 1,836.07 1,782.26 17,625,491,073 1.65 1.65 -6.36
Feb 1, 2021 1,782.26 0.01 15,735,555 41,652,856.18 1,797.81 1,768.77 17,339,925,729 0.01 0.00 -7.88
Jan 29, 2021 1,782.15 -0.63 26,188,508 67,525,509.67 1,803.61 1,759.69 17,338,887,704 -3.96 -7.88 -7.88
Jan 28, 2021 1,793.37 1.66 57,128,287 94,872,278.46 1,800.35 1,718.82 17,447,965,721 -3.35 -7.30 -7.30
Jan 27, 2021 1,764 -3.12 35,852,357 71,106,954.96 1,833.39 1,757.78 17,162,278,901 -4.94 -8.82 -8.82
Jan 26, 2021 1,820.86 0.28 21,697,803 46,200,971.66 1,840.62 1,813.5 17,715,434,900 -1.87 -5.88 -5.88
Jan 25, 2021 1,815.79 -2.15 36,651,971 69,995,292.02 1,858.47 1,797.07 17,665,277,265 -2.15 -6.14 -6.14

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Laws and Regulations
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher