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.%
Feb 28, 2025 3,942.39 0.80 82,826,220 368,046,717.56 3,946.21 3,873.9 49,528,320,728 -0.63 4.36 10.42
Feb 27, 2025 3,910.94 -0.14 25,774,990 141,090,996.56 3,916.25 3,864.42 49,557,996,905 -1.43 3.53 9.54
Feb 26, 2025 3,916.25 0.23 22,476,642 129,327,620.07 3,932.6 3,906.12 49,625,288,283 -1.29 3.67 9.68
Feb 25, 2025 3,907.37 -0.49 72,821,968 353,132,961.14 3,926.46 3,898.3 49,512,720,429 -1.52 3.44 9.44
Feb 24, 2025 3,926.46 -1.03 43,280,343 237,666,709.04 3,970.29 3,912.97 49,754,681,423 -1.03 3.94 9.97
Feb 21, 2025 3,967.52 0.20 24,812,999 136,077,929.12 3,980.92 3,950.83 50,274,974,333 1.10 5.03 11.12
Feb 20, 2025 3,959.65 0.27 20,428,844 106,489,056.16 3,961.2 3,918.82 50,175,276,923 0.89 4.82 10.90
Feb 19, 2025 3,948.97 -0.60 25,952,572 131,712,136.75 3,986.18 3,937.6 50,039,969,479 0.62 4.54 10.60
Feb 18, 2025 3,972.97 0.62 26,276,776 128,020,983.39 3,972.97 3,917.67 50,344,044,111 1.23 5.17 11.27
Feb 17, 2025 3,948.3 0.61 17,481,024 82,812,857.15 3,948.38 3,904.92 50,031,475,560 0.61 4.52 10.58
Feb 14, 2025 3,924.54 0.06 17,663,981 97,393,956.42 3,924.54 3,898.19 49,730,294,082 3.27 3.89 9.92
Feb 13, 2025 3,922.27 2.82 40,958,945 194,038,784.4 3,922.27 3,814.54 49,700,374,396 3.21 3.83 9.85
Feb 12, 2025 3,814.54 1.03 29,444,879 137,046,317.31 3,814.54 3,775.75 48,335,357,295 0.37 0.98 6.84
Feb 11, 2025 3,775.75 -0.15 16,946,486 91,425,067.42 3,792.15 3,769.04 47,843,870,470 -0.65 -0.05 5.75
Feb 10, 2025 3,781.42 -0.50 20,346,208 103,445,881.37 3,800.31 3,764.41 47,915,721,895 -0.50 0.10 5.91
Feb 7, 2025 3,800.31 0.98 21,463,836 118,822,838.44 3,800.31 3,762.74 48,155,094,436 0.60 0.60 6.44
Feb 6, 2025 3,763.26 2.03 25,075,442 135,497,900.22 3,763.26 3,688.34 47,685,516,851 -0.38 -0.38 5.40
Feb 5, 2025 3,688.34 -0.42 17,068,483 87,790,422.98 3,706.78 3,684.55 46,736,220,589 -2.36 -2.36 3.30
Feb 4, 2025 3,703.88 0.92 30,991,581 128,184,349.31 3,708.17 3,670.02 46,933,174,397 -1.95 -1.95 3.74
Feb 3, 2025 3,670.02 -2.85 36,016,684 161,210,616.57 3,777.55 3,662.62 46,504,090,296 -2.85 -2.85 2.79
Jan 31, 2025 3,777.55 -0.27 20,403,483 115,126,739.53 3,804.57 3,777.55 47,866,640,266 0.40 5.80 5.80
Jan 30, 2025 3,787.94 0.26 17,966,097 96,070,455.61 3,787.94 3,745.86 47,998,259,006 0.68 6.09 6.09
Jan 29, 2025 3,778.28 0.05 21,846,196 106,891,997.43 3,801 3,773.6 47,875,930,911 0.42 5.82 5.82
Jan 28, 2025 3,776.25 0.56 21,120,650 117,067,076.16 3,783.56 3,755.07 47,850,192,519 0.37 5.76 5.76
Jan 27, 2025 3,755.07 -0.20 18,391,481 91,121,599.98 3,766.35 3,723.06 47,581,777,146 -0.20 5.17 5.17
Jan 24, 2025 3,762.45 1.18 24,268,347 110,298,284.46 3,774.78 3,718.53 47,675,314,788 1.14 5.38 5.38
Jan 23, 2025 3,718.53 -0.02 111,067,913 312,441,776.85 3,738.23 3,708.13 47,118,801,688 -0.04 4.15 4.15
Jan 22, 2025 3,719.42 -1.04 24,879,087 120,010,374 3,764.26 3,719.42 47,130,091,662 -0.01 4.17 4.17
Jan 21, 2025 3,758.45 0.53 16,800,790 97,373,410.99 3,763.07 3,733.98 47,624,642,289 1.04 5.26 5.26

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher