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.%
Sep 13, 2024 3,441.14 0.94 17,794,394 73,241,548.89 3,441.14 3,404.81 43,128,605,022 -1.81 -0.94 10.19
Sep 12, 2024 3,409.23 -0.46 30,413,041 122,780,054.73 3,458.19 3,404.59 42,728,749,939 -2.72 -1.85 9.17
Sep 11, 2024 3,425.12 -0.89 17,175,239 79,741,496.92 3,467.13 3,424.16 42,914,263,734 -2.27 -1.40 9.68
Sep 10, 2024 3,455.85 -0.74 18,135,710 85,567,056.88 3,501.14 3,455.85 43,299,293,723 -1.39 -0.51 10.67
Sep 9, 2024 3,481.63 -0.65 10,971,273 51,995,346.97 3,505.46 3,481.63 43,622,288,043 -0.65 0.23 11.49
Sep 6, 2024 3,504.57 -0.27 13,631,193 68,804,942.93 3,514.06 3,490.41 43,909,635,965 0.89 0.89 12.23
Sep 5, 2024 3,514.06 0.88 16,780,905 98,880,972.61 3,517.55 3,483.3 44,028,539,668 1.16 1.16 12.53
Sep 4, 2024 3,483.3 -0.81 18,741,400 92,286,201.6 3,511.86 3,461.11 43,643,238,029 0.28 0.28 11.54
Sep 3, 2024 3,511.86 -0.24 13,429,052 78,109,459.2 3,529.18 3,509.12 44,000,271,988 1.10 1.10 12.46
Sep 2, 2024 3,520.37 1.34 15,149,905 76,813,726.75 3,520.37 3,473.66 44,106,835,960 1.34 1.34 12.73
Aug 30, 2024 3,473.66 0.17 47,059,068 365,341,614.53 3,477.18 3,458.43 43,521,622,699 -0.53 -3.58 11.24
Aug 29, 2024 3,467.88 0.09 18,776,778 83,740,968.44 3,473.13 3,451.05 43,449,197,524 -0.70 -3.74 11.05
Aug 28, 2024 3,464.73 -0.76 15,926,948 80,467,368.85 3,507.97 3,463.27 43,409,788,723 -0.79 -3.83 10.95
Aug 27, 2024 3,491.09 -0.37 9,969,827 62,837,233.01 3,529.8 3,490.87 43,755,624,021 -0.03 -3.09 11.79
Aug 26, 2024 3,503.97 0.33 10,903,582 54,969,015.68 3,508.58 3,483.78 43,917,045,596 0.33 -2.74 12.21
Aug 23, 2024 3,492.3 -0.13 12,073,473 67,569,859.38 3,510.86 3,490.92 43,770,832,177 -0.01 -3.06 11.83
Aug 22, 2024 3,497.01 0.26 15,451,891 71,122,751.2 3,497.01 3,477.45 43,829,804,999 0.12 -2.93 11.98
Aug 21, 2024 3,488.07 0.60 13,042,047 65,697,823.98 3,495.7 3,467.02 43,717,857,276 -0.13 -3.18 11.70
Aug 20, 2024 3,467.31 -0.69 13,222,160 61,605,011.98 3,499.78 3,457.4 43,457,641,028 -0.73 -3.75 11.03
Aug 19, 2024 3,491.23 -0.04 9,585,320 48,820,024.49 3,506.75 3,482.62 43,757,382,345 -0.04 -3.09 11.80
Aug 16, 2024 3,492.66 0.65 18,641,404 102,331,367.27 3,511.84 3,470.24 43,775,281,509 3.78 -3.05 11.84
Aug 14, 2024 3,470.24 1.52 17,829,008 90,459,307.58 3,471.68 3,418.17 43,494,331,216 3.11 -3.67 11.13
Aug 13, 2024 3,418.17 0.40 13,589,153 77,331,695.17 3,425.88 3,396.98 42,841,665,359 1.56 -5.12 9.46
Aug 12, 2024 3,404.58 1.16 13,940,259 64,534,470.72 3,411.73 3,365.54 42,671,368,901 1.16 -5.50 9.02
Aug 9, 2024 3,365.54 0.04 11,107,000 68,640,850.55 3,396.44 3,364.32 42,182,091,750 -3.53 -6.58 7.77
Aug 8, 2024 3,364.32 -0.88 17,943,720 93,053,698.45 3,394.2 3,342.61 42,225,342,252 -3.56 -6.61 7.73
Aug 7, 2024 3,394.2 1.81 19,169,385 99,419,502.96 3,408.79 3,333.85 42,600,339,975 -2.71 -5.78 8.69
Aug 6, 2024 3,333.85 2.24 34,149,929 149,183,889.67 3,372.58 3,260.81 41,842,856,853 -4.44 -7.46 6.76
Aug 5, 2024 3,260.81 -6.53 43,540,834 195,340,353.93 3,488.58 3,204.76 40,926,167,077 -6.53 -9.49 4.42
Aug 2, 2024 3,488.58 -3.16 24,071,814 114,275,111.89 3,602.55 3,485.56 43,784,865,018 -2.43 -3.16 11.71
Aug 1, 2024 3,602.55 -0.12 22,260,825 92,744,237.45 3,609.42 3,573.31 45,215,365,339 0.76 0.00 15.36

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher