Indices

FTSE_FS

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 6, 2024 5,890.58 -0.94 11,524,149 34,822,203.18 5,946.23 5,882.94 19,152,167,385 -0.84 -0.84 17.48
Sep 5, 2024 5,946.23 0.38 13,838,184 50,311,003.33 5,972.68 5,911.38 19,333,093,467 0.09 0.09 18.59
Sep 4, 2024 5,923.83 -1.03 15,897,315 46,263,374.15 5,985.67 5,859.6 19,260,270,116 -0.28 -0.28 18.14
Sep 3, 2024 5,985.67 -0.59 10,785,936 36,311,367.68 6,056.92 5,979.04 19,461,351,132 0.76 0.76 19.37
Sep 2, 2024 6,021.35 1.36 12,690,399 40,229,561.22 6,021.35 5,926.11 19,577,341,060 1.36 1.36 20.09
Aug 30, 2024 5,940.74 0.68 33,681,388 106,214,275.59 5,940.74 5,881.79 19,315,269,273 -1.27 -3.19 18.48
Aug 29, 2024 5,900.84 -0.22 15,905,022 40,988,392.71 5,920.61 5,858.7 19,185,543,400 -1.93 -3.84 17.68
Aug 28, 2024 5,913.9 -1.71 12,988,454 37,963,963.73 6,026.45 5,911.34 19,228,008,148 -1.71 -3.62 17.94
Aug 27, 2024 6,016.57 -0.18 7,285,171 23,301,960.81 6,068.13 5,990.76 19,561,810,169 -0.01 -1.95 19.99
Aug 26, 2024 6,027.13 0.17 8,663,452 25,366,222.79 6,048.98 5,995.31 19,596,142,639 0.17 -1.78 20.20
Aug 23, 2024 6,017.01 0.00 9,444,543 29,909,449.41 6,057.15 5,993.97 19,563,240,294 -0.38 -1.94 20.00
Aug 22, 2024 6,017.03 0.28 12,834,334 39,080,166.8 6,020.69 5,946.94 19,563,299,635 -0.38 -1.94 20.00
Aug 21, 2024 6,000.06 1.38 10,409,310 28,759,350.09 6,022.64 5,909.31 19,508,113,902 -0.66 -2.22 19.66
Aug 20, 2024 5,918.54 -1.11 11,108,004 31,197,680.93 6,004.61 5,895.81 19,243,082,742 -2.01 -3.55 18.03
Aug 19, 2024 5,984.8 -0.91 7,776,807 23,816,792.64 6,051.56 5,984.8 19,458,518,217 -0.91 -2.47 19.36
Aug 16, 2024 6,039.98 1.22 15,565,738 59,289,812.56 6,074.71 5,967.22 19,637,917,326 6.11 -1.57 20.46
Aug 14, 2024 5,967.22 2.36 15,111,072 50,690,945.81 5,969.38 5,829.38 19,401,359,673 4.83 -2.76 19.01
Aug 13, 2024 5,829.38 0.81 10,306,804 29,669,442.17 5,855.46 5,775.21 18,953,177,060 2.41 -5.00 16.26
Aug 12, 2024 5,782.69 1.59 11,847,660 33,859,446.84 5,800.98 5,673.21 18,801,380,365 1.59 -5.76 15.33
Aug 9, 2024 5,692.17 0.27 8,101,946 21,911,594.71 5,757.93 5,676.86 18,507,072,971 -3.40 -7.24 13.52
Aug 8, 2024 5,676.86 -0.64 14,679,794 44,152,823.91 5,713.56 5,585.54 18,526,787,792 -3.66 -7.49 13.21
Aug 7, 2024 5,713.56 2.96 15,419,821 46,864,343.54 5,739.05 5,549.08 18,646,553,819 -3.03 -6.89 13.95
Aug 6, 2024 5,549.08 1.86 29,473,145 84,784,218.17 5,675.27 5,447.65 18,109,765,958 -5.83 -9.57 10.67
Aug 5, 2024 5,447.65 -7.55 35,708,835 93,178,031.17 5,892.34 5,281.05 17,778,757,198 -7.55 -11.22 8.64
Aug 2, 2024 5,892.34 -3.98 20,305,532 63,424,449.81 6,136.31 5,864.35 19,230,027,187 -2.99 -3.98 17.51
Aug 1, 2024 6,136.31 0.12 19,488,809 62,085,308.93 6,160.26 6,055.67 20,026,242,089 1.03 0.00 22.38
Jul 31, 2024 6,129.09 2.11 21,850,692 67,519,658.04 6,130.53 6,002.47 20,002,678,937 0.91 3.83 22.23
Jul 30, 2024 6,002.47 -0.13 8,469,758 26,957,243.64 6,018.83 5,984.18 19,589,453,562 -1.18 1.69 19.71
Jul 29, 2024 6,010.22 -1.05 10,020,873 28,676,716.71 6,074.03 5,973.88 19,614,725,452 -1.05 1.82 19.86

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher