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.%
May 16, 2022 2,059.26 -1.01 25,777,304 79,701,233.33 2,091.52 2,046.92 24,110,403,357 -1.01 -7.93 -4.17
May 13, 2022 2,080.18 2.37 34,223,196 113,666,512.73 2,106.08 2,031.99 24,355,405,448 -0.52 -6.99 -3.20
May 12, 2022 2,031.99 -1.94 40,496,301 97,368,714.86 2,072.22 2,025.04 23,791,124,841 -2.82 -9.15 -5.44
May 11, 2022 2,072.22 -0.18 31,179,694 79,626,286.94 2,117.19 2,067.71 24,262,199,350 -0.90 -7.35 -3.57
May 10, 2022 2,075.86 0.40 33,506,882 97,777,776.8 2,109.09 2,044.6 24,304,751,468 -0.72 -7.18 -3.40
May 9, 2022 2,067.58 -1.12 26,041,512 77,765,446.73 2,099.59 2,062.63 24,207,884,325 -1.12 -7.55 -3.78
May 6, 2022 2,090.96 -2.76 34,648,847 104,198,809.83 2,150.2 2,082.16 24,481,609,869 -6.51 -6.51 -2.69
May 5, 2022 2,150.2 -1.42 19,639,604 66,902,929.18 2,221.53 2,150.03 25,175,197,732 -3.86 -3.86 0.06
May 4, 2022 2,181.23 -0.04 16,648,358 57,386,879.11 2,192.37 2,168.65 25,538,438,910 -2.47 -2.47 1.51
May 3, 2022 2,182.04 -2.44 32,155,315 105,365,831.44 2,236.54 2,160.89 25,548,008,986 -2.44 -2.44 1.54
Apr 29, 2022 2,236.54 -0.35 20,625,888 73,849,267.52 2,260.75 2,227.52 26,186,081,140 -3.29 3.75 4.08
Apr 28, 2022 2,244.45 0.62 16,851,468 65,827,749.96 2,269.84 2,230.55 26,278,664,594 -2.94 4.11 4.45
Apr 27, 2022 2,230.55 -2.27 26,866,574 87,631,207.52 2,282.29 2,218.52 26,115,914,457 -3.55 3.47 3.80
Apr 26, 2022 2,282.29 -1.31 29,094,662 106,573,038.23 2,314.62 2,279.62 26,742,510,441 -1.31 5.87 6.21
Apr 21, 2022 2,312.55 1.19 40,672,419 116,991,894.32 2,320.09 2,285.42 27,097,055,413 3.82 7.27 7.62
Apr 20, 2022 2,285.42 1.88 39,955,248 180,045,470.83 2,297.6 2,243.26 26,779,219,846 2.60 6.01 6.36
Apr 19, 2022 2,243.26 0.71 20,615,764 96,435,391.9 2,251.24 2,217.47 26,285,215,789 0.71 4.06 4.39
Apr 14, 2022 2,227.5 -0.72 18,803,692 67,444,836.49 2,257.25 2,227.46 26,100,493,244 1.37 3.33 3.66
Apr 13, 2022 2,243.65 0.34 16,187,018 67,114,269.66 2,254.38 2,231.35 26,289,706,651 2.11 4.08 4.41
Apr 12, 2022 2,236.01 0.22 27,201,335 87,619,090.12 2,245.45 2,201.38 26,200,228,933 1.76 3.72 4.06
Apr 11, 2022 2,231.13 1.54 20,779,556 65,228,393.21 2,232.56 2,194.84 26,143,030,660 1.54 3.50 3.83
Apr 8, 2022 2,197.38 1.96 22,514,215 72,066,059.47 2,207.91 2,155.1 25,747,526,656 1.93 1.93 2.26
Apr 7, 2022 2,155.1 0.70 14,659,296 47,058,709.28 2,165.62 2,140.2 25,252,129,874 -0.03 -0.03 0.29
Apr 6, 2022 2,140.2 -1.03 20,439,839 61,551,014.47 2,162.39 2,137.8 25,077,532,771 -0.72 -0.72 -0.40
Apr 5, 2022 2,162.39 -0.19 19,138,709 67,523,774.03 2,188.16 2,159.13 25,337,528,156 0.31 0.31 0.63
Apr 4, 2022 2,166.6 0.50 13,738,031 45,708,928.95 2,170.8 2,143.73 25,386,861,389 0.50 0.50 0.83

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher