Indices

FTSE_BM

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.%
Jan 31, 2025 5,412.79 -0.73 289,052 1,140,079.73 5,481.35 5,405.46 319,341,692 0.79 7.88 7.88
Jan 30, 2025 5,452.82 0.50 275,537 1,132,024.79 5,471.05 5,372.13 321,703,345 1.53 8.68 8.68
Jan 29, 2025 5,425.87 1.11 612,426 2,760,295.74 5,485.16 5,366.26 320,113,480 1.03 8.14 8.14
Jan 28, 2025 5,366.26 1.34 411,770 1,543,335.07 5,397.9 5,295.19 316,596,414 -0.08 6.95 6.95
Jan 27, 2025 5,295.29 -1.40 369,094 1,437,677.65 5,373.88 5,287.91 312,409,410 -1.40 5.54 5.54
Jan 24, 2025 5,370.42 1.06 364,123 1,367,157.06 5,385.66 5,314.25 316,842,083 -0.05 7.04 7.04
Jan 23, 2025 5,314.25 0.44 288,778 1,019,727.34 5,370.97 5,290.71 313,527,741 -1.09 5.92 5.92
Jan 22, 2025 5,290.71 1.04 348,835 1,094,907.11 5,334.01 5,236.12 312,139,176 -1.53 5.45 5.45
Jan 21, 2025 5,236.12 -0.44 337,126 1,128,231.61 5,323.03 5,236.12 308,918,512 -2.54 4.36 4.36
Jan 20, 2025 5,259.02 -2.12 503,248 1,274,905.67 5,393.28 5,256.38 310,269,375 -2.12 4.82 4.82
Jan 17, 2025 5,372.85 0.49 314,770 1,085,885.02 5,387.91 5,326.22 316,985,154 -0.27 7.08 7.08
Jan 16, 2025 5,346.79 -1.24 264,099 1,003,786.22 5,432.26 5,346.79 315,447,963 -0.75 6.57 6.57
Jan 15, 2025 5,413.86 1.76 532,278 1,538,787.7 5,428.46 5,320.29 319,404,502 0.49 7.90 7.90
Jan 14, 2025 5,320.29 -0.15 223,124 766,360.4 5,383.01 5,311.72 313,884,333 -1.24 6.04 6.04
Jan 13, 2025 5,328.29 -1.09 491,912 1,477,456.48 5,387.26 5,245.15 314,356,157 -1.09 6.20 6.20
Jan 10, 2025 5,387.26 -2.31 425,712 1,288,342.76 5,517.77 5,386.86 317,835,641 0.84 7.37 7.37
Jan 9, 2025 5,514.82 1.35 733,393 1,961,682.14 5,532.8 5,416.91 325,360,950 3.22 9.91 9.91
Jan 8, 2025 5,441.18 0.94 722,093 2,099,317.11 5,441.18 5,357.1 321,016,708 1.84 8.45 8.45
Jan 7, 2025 5,390.55 0.90 744,868 2,230,906.41 5,427.83 5,330 318,029,396 0.90 7.44 7.44
Jan 3, 2025 5,342.63 1.31 1,119,032 3,056,081.47 5,412.02 5,273.5 315,202,191 7.93 6.48 6.48
Jan 2, 2025 5,273.5 5.10 637,347 2,144,833.33 5,274.12 5,017.37 311,123,562 6.54 5.10 5.10
Dec 31, 2024 5,017.37 0.89 219,171 808,230.04 5,017.37 4,970.58 296,012,801 1.36 4.94 3.03
Dec 30, 2024 4,973.21 0.47 184,995 639,370.63 4,996.44 4,940.85 293,407,221 0.47 4.02 2.13
Dec 27, 2024 4,949.9 0.46 248,772 866,822 4,968.42 4,923.24 292,031,910 0.52 3.53 1.65
Dec 23, 2024 4,927.2 0.06 196,310 670,127.28 4,975.21 4,900.72 290,693,214 0.06 3.06 1.18
Dec 20, 2024 4,924.38 -1.51 374,046 1,379,246.18 4,999.89 4,902.16 264,774,041 -3.26 3.00 1.12
Dec 19, 2024 4,999.89 -0.91 261,761 812,303.95 5,045.58 4,946.12 268,834,016 -1.77 4.58 2.67
Dec 18, 2024 5,045.58 -0.37 211,817 781,301.6 5,080.95 5,005.81 271,290,219 -0.88 5.53 3.61
Dec 17, 2024 5,064.19 -0.34 175,149 659,073.51 5,097.55 5,048.91 272,290,809 -0.51 5.92 4.00
Dec 16, 2024 5,081.72 -0.17 350,522 997,524.91 5,111.78 5,052.74 273,233,429 -0.17 6.29 4.36

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher