Indices

FTSEGTI

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.%
Dec 8, 2023 3,833.72 0.41 38,890,632 275,988,487.56 3,833.72 3,810.08 2,691,544,483 -0.02 -0.02 46.54
Dec 7, 2023 3,818.19 0.41 1,966,529 18,123,719.74 3,821.31 3,802.28 2,680,638,913 -0.43 -0.43 45.95
Dec 6, 2023 3,802.54 0.12 2,129,790 21,204,803.82 3,811.68 3,782.68 2,669,653,373 -0.83 -0.83 45.35
Dec 5, 2023 3,797.86 -0.47 1,330,854 13,588,911.54 3,817.25 3,765.86 2,666,369,324 -0.96 -0.96 45.17
Dec 4, 2023 3,815.83 -0.49 1,410,384 12,966,123.05 3,843.61 3,810.94 2,678,981,257 -0.49 -0.49 45.86
Dec 1, 2023 3,834.54 0.80 2,017,331 18,631,630.63 3,834.54 3,785.77 2,692,115,851 1.68 0.00 46.58
Nov 30, 2023 3,804.2 0.53 4,970,941 86,556,224.37 3,805.05 3,775.75 2,670,815,247 0.87 4.56 45.42
Nov 29, 2023 3,784.29 0.19 2,256,144 30,037,471.66 3,804.22 3,776.94 2,656,839,189 0.34 4.02 44.65
Nov 28, 2023 3,776.94 -0.71 2,171,307 30,324,053.33 3,811.02 3,773.24 2,651,677,107 0.15 3.82 44.37
Nov 27, 2023 3,803.98 0.87 2,124,845 29,854,998.75 3,803.98 3,764.09 2,670,662,661 0.87 4.56 45.41
Nov 24, 2023 3,771.31 -0.15 1,060,615 13,157,968.83 3,783.92 3,756.35 2,647,724,302 -0.27 3.66 44.16
Nov 23, 2023 3,777.1 -0.19 1,277,944 14,944,120.71 3,784.29 3,755.87 2,651,790,204 -0.12 3.82 44.38
Nov 22, 2023 3,784.29 0.91 1,775,940 19,097,799.63 3,785.9 3,750.18 2,656,838,840 0.08 4.02 44.65
Nov 21, 2023 3,750.18 -0.89 1,524,088 20,320,825.96 3,806.07 3,747.62 2,632,892,571 -0.83 3.08 43.35
Nov 20, 2023 3,783.99 0.07 1,404,648 17,540,300.45 3,808.88 3,774.76 2,656,629,627 0.07 4.01 44.64
Nov 17, 2023 3,781.45 0.16 1,700,306 18,502,838.84 3,827.41 3,771.19 2,654,844,865 2.31 3.94 44.55
Nov 16, 2023 3,775.39 0.36 1,531,871 15,415,680.58 3,785.67 3,754.06 2,650,592,360 2.15 3.77 44.31
Nov 15, 2023 3,761.94 0.14 2,215,958 27,590,079.76 3,788.49 3,744.98 2,641,150,476 1.79 3.40 43.80
Nov 14, 2023 3,756.73 1.84 1,843,699 19,099,448.17 3,764.52 3,688.98 2,637,493,078 1.65 3.26 43.60
Nov 13, 2023 3,688.98 -0.19 1,063,187 11,899,631.31 3,712.97 3,683.52 2,589,922,310 -0.19 1.40 41.01
Nov 10, 2023 3,695.93 -1.06 1,482,155 17,626,645.52 3,737.7 3,689.87 2,594,804,172 -0.84 1.59 41.28
Nov 9, 2023 3,735.4 -0.80 1,128,000 15,806,863.08 3,782.65 3,728.6 2,622,515,662 0.22 2.67 42.79
Nov 8, 2023 3,765.63 -0.06 1,169,437 13,894,539.19 3,779.46 3,743.28 2,643,737,534 1.03 3.50 43.94
Nov 7, 2023 3,767.78 -0.13 1,661,675 22,331,023.27 3,797.89 3,747.95 2,645,245,121 1.09 3.56 44.02
Nov 6, 2023 3,772.81 1.23 1,356,668 15,188,356.59 3,773.03 3,727.15 2,648,778,659 1.23 3.70 44.22
Nov 3, 2023 3,727.15 0.09 1,667,887 20,351,685.84 3,762.86 3,713.81 2,616,722,712 3.94 2.45 42.47
Nov 2, 2023 3,723.69 2.35 2,057,573 29,774,486.77 3,723.69 3,638.13 2,614,296,141 3.85 2.35 42.34
Nov 1, 2023 3,638.13 0.71 1,074,938 15,166,488.25 3,643.93 3,607.25 2,554,224,746 1.46 0.00 39.07
Oct 31, 2023 3,612.51 0.39 1,540,402 23,062,058.16 3,627.26 3,595.71 2,536,236,478 0.75 -2.42 38.09
Oct 30, 2023 3,598.55 0.36 864,461 13,045,375.29 3,617.12 3,585.77 2,526,436,106 0.36 -2.80 37.55

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher