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.%
Feb 28, 2025 6,992.3 2.04 74,629,344 252,609,178.25 7,052.44 6,787.5 23,611,787,230 0.55 5.37 15.87
Feb 27, 2025 6,852.52 0.45 22,032,871 89,058,579.38 6,874.91 6,712.37 23,139,794,154 -1.46 3.27 13.56
Feb 26, 2025 6,821.68 0.05 18,773,857 75,961,721.19 6,860.14 6,810.99 23,035,631,629 -1.90 2.80 13.04
Feb 25, 2025 6,818.44 -0.20 68,505,217 293,865,354.51 6,832.44 6,756.46 23,024,713,667 -1.95 2.75 12.99
Feb 24, 2025 6,832.44 -1.75 32,260,021 121,226,851.8 6,954.05 6,794.29 23,071,960,515 -1.75 2.96 13.22
Feb 21, 2025 6,954.05 0.73 21,461,630 85,530,728.25 6,991.45 6,878.93 23,482,621,858 2.10 4.80 15.24
Feb 20, 2025 6,903.54 0.31 17,680,385 64,967,185.91 6,903.54 6,809.84 23,312,067,473 1.36 4.03 14.40
Feb 19, 2025 6,882.44 -0.74 22,499,079 79,109,448.78 6,965.88 6,850.67 23,240,833,495 1.05 3.72 14.05
Feb 18, 2025 6,934.07 1.08 22,861,527 75,709,017.78 6,934.07 6,800.4 23,415,159,210 1.81 4.49 14.91
Feb 17, 2025 6,859.72 0.71 14,795,621 43,100,411.96 6,859.72 6,759.7 23,164,112,314 0.71 3.37 13.67
Feb 14, 2025 6,811.05 -0.45 14,673,281 52,641,900.36 6,842.02 6,750.35 22,999,745,725 3.08 2.64 12.87
Feb 13, 2025 6,842.02 3.17 36,416,821 117,986,466.28 6,851.14 6,631.82 23,103,190,692 3.55 3.11 13.38
Feb 12, 2025 6,631.82 1.60 26,096,376 78,973,379.09 6,632.92 6,527.42 22,393,405,087 0.37 -0.06 9.90
Feb 11, 2025 6,527.42 -0.07 13,758,601 39,885,852.37 6,572.73 6,488.05 22,040,877,264 -1.21 -1.63 8.17
Feb 10, 2025 6,531.88 -1.14 17,246,562 55,943,454.33 6,616.73 6,499.87 22,055,925,263 -1.14 -1.57 8.24
Feb 7, 2025 6,607.3 0.86 17,919,333 61,545,686.23 6,608.3 6,539.65 22,310,598,468 -0.43 -0.43 9.49
Feb 6, 2025 6,550.82 2.12 21,194,303 80,020,715.11 6,550.82 6,414.99 22,119,901,594 -1.28 -1.28 8.56
Feb 5, 2025 6,414.99 -0.26 14,241,760 48,963,089.59 6,446.58 6,400.72 21,661,244,524 -3.33 -3.33 6.30
Feb 4, 2025 6,432.03 0.99 28,114,247 86,346,956.46 6,457.11 6,369 21,718,787,416 -3.07 -3.07 6.59
Feb 3, 2025 6,369 -4.02 31,524,479 101,586,517.54 6,635.8 6,336.85 21,505,951,439 -4.02 -4.02 5.54
Jan 31, 2025 6,635.8 -0.74 16,352,714 56,649,467.18 6,724.22 6,625.11 22,406,829,616 -0.25 9.96 9.96
Jan 30, 2025 6,685.17 0.18 15,239,503 53,261,160.78 6,685.17 6,584.82 22,573,533,523 0.49 10.78 10.78
Jan 29, 2025 6,672.91 0.07 18,275,476 60,112,322.25 6,734.1 6,651.68 22,532,147,567 0.31 10.58 10.58
Jan 28, 2025 6,667.97 0.16 17,689,669 65,066,989.49 6,703.27 6,632.47 22,515,472,840 0.23 10.50 10.50
Jan 27, 2025 6,657.08 0.07 15,616,046 54,000,123.16 6,672.77 6,544.94 22,478,701,012 0.07 10.32 10.32
Jan 24, 2025 6,652.45 1.84 21,275,250 64,735,148.01 6,689.94 6,532.42 22,463,058,598 0.20 10.24 10.24
Jan 23, 2025 6,532.42 0.26 108,231,745 269,047,267.7 6,571.31 6,483.44 22,057,775,923 -1.61 8.25 8.25
Jan 22, 2025 6,515.78 -2.31 21,453,251 68,130,303.09 6,678.31 6,515.6 22,001,566,192 -1.86 7.97 7.97
Jan 21, 2025 6,670.19 0.25 13,641,688 51,410,850.02 6,693.79 6,622.98 22,522,972,815 0.47 10.53 10.53

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher