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.%
Aug 7, 2020 1,519.65 -1.12 14,455,058 23,907,802.61 1,539.33 1,513.58 14,057,604,464 2.29 2.29 -33.87
Aug 6, 2020 1,536.93 0.48 14,273,677 29,044,885.22 1,540.38 1,525.52 14,217,410,496 3.45 3.45 -33.12
Aug 5, 2020 1,529.62 1.24 21,579,039 34,807,255.05 1,542.07 1,510.87 14,149,787,719 2.96 2.96 -33.44
Aug 4, 2020 1,510.87 2.15 23,626,627 31,409,065.57 1,510.87 1,478.49 13,981,840,216 1.70 1.70 -34.25
Aug 3, 2020 1,479.09 -0.44 22,418,828 29,720,043.18 1,491.07 1,474.52 13,687,693,217 -0.44 -0.44 -35.64
Jul 31, 2020 1,485.68 -0.32 26,570,635 45,808,593.43 1,504.4 1,473.37 13,748,683,487 -2.96 -4.11 -35.35
Jul 30, 2020 1,490.39 -2.31 28,537,709 38,337,475.43 1,525.63 1,490.15 13,792,303,747 -2.66 -3.81 -35.14
Jul 29, 2020 1,525.63 -0.16 12,949,861 22,254,767.78 1,536.35 1,517.2 14,118,352,370 -0.35 -1.53 -33.61
Jul 28, 2020 1,528 1.17 22,133,506 39,896,653.98 1,541.47 1,510.4 14,140,280,440 -0.20 -1.38 -33.51
Jul 27, 2020 1,510.4 -1.35 20,155,833 64,063,127.07 1,550.35 1,510.4 13,977,458,725 -1.35 -2.51 -34.27
Jul 24, 2020 1,531.06 -1.24 27,506,348 90,708,907.15 1,550.33 1,516.86 14,168,615,661 -1.21 -1.18 -33.37
Jul 23, 2020 1,550.33 -1.21 19,809,549 29,601,431.61 1,569.34 1,536.89 14,346,952,074 0.04 0.06 -32.54
Jul 22, 2020 1,569.34 1.47 35,882,728 57,650,462.52 1,569.54 1,523.81 14,522,844,530 1.26 1.29 -31.71
Jul 21, 2020 1,546.65 -2.20 61,021,974 102,607,778.66 1,604.82 1,527.22 14,312,939,914 -0.20 -0.17 -32.70
Jul 20, 2020 1,581.47 2.05 20,945,184 38,259,611.89 1,581.47 1,542.42 14,635,142,887 2.05 2.07 -31.18
Jul 17, 2020 1,549.77 0.37 17,802,007 33,496,571 1,561.72 1,534.84 14,341,787,458 1.37 0.03 -32.56
Jul 16, 2020 1,544.01 0.10 21,210,629 36,406,964.95 1,549.6 1,523.85 14,288,479,153 0.99 -0.35 -32.81
Jul 15, 2020 1,542.46 1.34 23,233,336 44,510,846.22 1,555.88 1,522 14,274,140,392 0.89 -0.45 -32.88
Jul 14, 2020 1,522 0.00 19,541,174 43,605,277.3 1,526.95 1,492.44 14,084,794,685 -0.45 -1.77 -33.77
Jul 13, 2020 1,522.05 -0.44 24,966,476 50,088,415.77 1,550.04 1,502.34 14,085,256,670 -0.44 -1.76 -33.77
Jul 10, 2020 1,528.83 -0.73 26,614,437 42,164,575.7 1,540.01 1,522.41 14,148,037,262 -4.17 -1.33 -33.47
Jul 9, 2020 1,540.01 -0.63 24,481,542 52,891,497.34 1,563.46 1,533.99 14,251,472,899 -3.47 -0.60 -32.99
Jul 8, 2020 1,549.77 -0.60 25,890,193 54,135,735.36 1,570.08 1,547.12 14,341,818,726 -2.85 0.03 -32.56
Jul 7, 2020 1,559.1 -1.81 22,247,999 43,885,172.35 1,587.79 1,552.78 14,428,144,559 -2.27 0.63 -32.15
Jul 6, 2020 1,587.79 -0.47 17,544,465 36,598,128.31 1,623.83 1,586.43 14,693,615,736 -0.47 2.48 -30.91
Jul 3, 2020 1,595.31 -0.49 16,223,150 28,495,048.63 1,608.54 1,586.62 14,763,189,418 3.02 2.97 -30.58
Jul 2, 2020 1,603.12 3.47 26,707,786 43,685,492.69 1,603.48 1,549.36 14,835,463,648 3.52 3.47 -30.24
Jul 1, 2020 1,549.36 0.47 31,364,466 43,724,487.92 1,560.85 1,532.13 14,337,959,878 0.05 0.00 -32.58
Jun 30, 2020 1,542.12 0.55 23,406,557 38,455,261.39 1,548.68 1,524.43 14,270,965,069 -0.42 -2.38 -32.89
Jun 29, 2020 1,533.74 -0.96 21,765,415 41,625,560.41 1,550.68 1,528.47 14,193,399,828 -0.96 -2.91 -33.26

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Laws and Regulations
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher