Indices

FTSE_RE

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 27, 2024 4,972.97 -0.19 282,396 1,325,543.25 4,999.32 4,948.04 468,973,486 0.03 2.55 0.25
Sep 26, 2024 4,982.47 0.08 331,163 1,455,235.05 4,997.61 4,959.98 469,868,952 0.22 2.74 0.44
Sep 25, 2024 4,978.31 -0.34 327,600 1,443,982.69 5,000.96 4,960.31 469,476,746 0.13 2.66 0.36
Sep 24, 2024 4,995.29 0.44 343,268 1,430,063.6 5,004.11 4,969.36 471,077,887 0.48 3.01 0.70
Sep 23, 2024 4,973.37 0.03 372,696 1,353,747.37 4,994.47 4,969.07 469,011,161 0.03 2.56 0.26
Sep 20, 2024 4,971.65 -0.09 452,010 2,780,692.18 5,006.19 4,970.39 468,849,057 2.89 2.52 0.22
Sep 19, 2024 4,976.34 1.52 462,617 2,499,628.1 4,979.48 4,901.91 469,290,705 2.99 2.62 0.32
Sep 18, 2024 4,901.91 -0.25 297,476 1,280,113.05 4,937.37 4,885.02 462,271,565 1.45 1.08 -1.18
Sep 17, 2024 4,914.38 0.92 399,781 2,233,236.27 4,918.93 4,859.78 463,448,110 1.71 1.34 -0.93
Sep 16, 2024 4,869.48 0.78 387,564 1,461,484.09 4,869.48 4,822.31 459,213,664 0.78 0.41 -1.83
Sep 13, 2024 4,831.8 0.75 280,367 1,452,506.13 4,837.73 4,795.7 455,660,661 -1.47 -0.36 -2.59
Sep 12, 2024 4,795.7 -0.34 215,546 1,142,309.71 4,843.82 4,790.56 452,255,636 -2.21 -1.11 -3.32
Sep 11, 2024 4,811.98 -1.01 320,052 1,101,491.1 4,868.1 4,808.32 453,790,767 -1.88 -0.77 -2.99
Sep 10, 2024 4,860.99 -0.10 181,325 732,800.55 4,896.11 4,842.16 458,413,290 -0.88 0.24 -2.01
Sep 9, 2024 4,865.81 -0.78 163,492 636,033.55 4,909.32 4,861.56 458,867,719 -0.78 0.34 -1.91
Sep 6, 2024 4,904.04 0.19 170,083 620,702.23 4,913.65 4,893.07 462,472,888 1.13 1.13 -1.14
Sep 5, 2024 4,894.95 -0.17 227,660 851,667.73 4,923.35 4,893.12 461,615,471 0.94 0.94 -1.32
Sep 4, 2024 4,903.16 -0.61 299,367 927,375.12 4,933.04 4,884.3 462,389,855 1.11 1.11 -1.16
Sep 3, 2024 4,933.04 0.40 287,495 1,089,244.64 4,944.73 4,901 465,207,466 1.73 1.73 -0.55
Sep 2, 2024 4,913.55 1.32 260,888 1,008,325.18 4,919.59 4,844.4 463,369,542 1.32 1.32 -0.95
Aug 30, 2024 4,849.37 0.75 384,132 2,187,793.57 4,851.92 4,803.07 457,317,556 -1.25 -1.78 -2.24
Aug 29, 2024 4,813.18 -0.39 223,591 912,537.7 4,860.79 4,805.91 453,904,362 -1.99 -2.52 -2.97
Aug 28, 2024 4,832.1 -0.47 260,558 756,676.61 4,880.26 4,831.23 455,688,717 -1.60 -2.13 -2.59
Aug 27, 2024 4,854.77 -0.69 225,996 810,308.03 4,918.25 4,844.93 457,826,387 -1.14 -1.67 -2.13
Aug 26, 2024 4,888.69 -0.45 232,857 785,998.16 4,925.23 4,888.47 461,025,451 -0.45 -0.99 -1.45
Aug 23, 2024 4,910.66 -0.38 302,497 1,225,154.93 4,944.49 4,898.92 463,097,188 0.78 -0.54 -1.00
Aug 22, 2024 4,929.25 0.12 269,142 915,531.65 4,951.56 4,914.36 464,850,196 1.16 -0.17 -0.63
Aug 21, 2024 4,923.46 0.71 210,522 664,125.77 4,926.34 4,888.67 464,303,828 1.04 -0.28 -0.75
Aug 20, 2024 4,888.67 0.65 243,620 783,218.47 4,888.67 4,845.86 461,022,972 0.33 -0.99 -1.45
Aug 19, 2024 4,857.11 -0.32 206,397 573,747.55 4,878.87 4,846.41 458,046,954 -0.32 -1.63 -2.08

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher