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.%
Jun 28, 2024 5,705.55 0.34 31,030,806 82,255,433.46 5,757.88 5,674.3 18,620,419,557 -2.22 -2.26 13.79
Jun 27, 2024 5,686.5 0.26 24,367,549 74,976,216.9 5,726.28 5,635.45 18,558,251,442 -2.55 -2.59 13.41
Jun 26, 2024 5,671.78 -1.68 34,855,425 100,847,548.98 5,787.2 5,631.48 18,510,216,154 -2.80 -2.84 13.11
Jun 25, 2024 5,768.68 -1.14 28,434,299 81,824,516.83 5,911.94 5,751.79 18,826,466,660 -1.14 -1.18 15.05
Jun 21, 2024 5,835.02 -0.47 30,817,220 91,303,050.23 5,891.09 5,814.16 18,280,737,136 0.01 -0.04 16.37
Jun 20, 2024 5,862.74 -1.15 15,785,269 48,546,145.27 5,998.42 5,760.23 18,367,578,738 0.48 0.43 16.92
Jun 19, 2024 5,931.01 0.77 11,377,742 41,394,828 5,952.82 5,841.25 18,581,457,844 1.65 1.60 18.28
Jun 18, 2024 5,885.5 1.89 23,042,733 66,622,127.75 5,913.23 5,764.45 18,438,858,881 0.87 0.82 17.38
Jun 17, 2024 5,776.26 -1.00 18,468,333 45,940,778.7 5,901.88 5,712.78 18,096,630,468 -1.00 -1.05 15.20
Jun 14, 2024 5,834.6 -3.43 27,415,341 72,267,510.1 6,062.56 5,803.21 18,279,395,802 -4.20 -0.05 16.36
Jun 13, 2024 6,041.65 -1.23 13,785,659 36,019,986.52 6,138.16 6,032.47 18,928,075,994 -0.80 3.50 20.49
Jun 12, 2024 6,116.58 0.34 19,897,378 54,741,718.22 6,186.07 6,072.58 19,162,834,343 0.43 4.78 21.98
Jun 11, 2024 6,096.02 -1.10 13,015,607 40,459,790.19 6,254.15 6,072.8 19,098,432,183 0.09 4.43 21.57
Jun 10, 2024 6,163.98 1.21 12,140,301 37,007,170.84 6,166 5,963.59 19,311,321,000 1.21 5.59 22.93
Jun 7, 2024 6,090.55 1.66 17,307,315 53,485,919.49 6,096.04 5,980.02 19,081,269,140 4.34 4.34 21.47
Jun 6, 2024 5,991.21 1.59 27,065,101 77,544,125.48 6,060.95 5,897.43 18,770,050,897 2.63 2.63 19.48
Jun 5, 2024 5,897.43 1.51 16,273,046 52,435,010.46 5,927.46 5,772.69 18,476,239,507 1.03 1.03 17.61
Jun 4, 2024 5,809.68 -2.29 12,709,271 38,365,304.13 5,945.64 5,809.68 18,201,342,297 -0.48 -0.48 15.86
Jun 3, 2024 5,945.64 1.85 14,383,263 39,463,528.7 5,986.81 5,837.42 18,627,280,253 1.85 1.85 18.58
May 31, 2024 5,837.42 -1.28 60,539,470 176,857,738.05 5,923.78 5,826.21 18,288,248,560 -4.80 0.25 16.42
May 30, 2024 5,913.04 -0.29 22,976,385 63,745,278.27 5,998.95 5,885.39 18,525,147,903 -3.57 1.55 17.93
May 29, 2024 5,930.36 -3.44 22,545,463 67,923,042.32 6,143.28 5,930.36 18,579,417,840 -3.29 1.85 18.27
May 28, 2024 6,141.64 -1.37 12,424,574 41,258,761.32 6,226.75 6,103.72 19,241,342,824 0.16 5.48 22.48
May 27, 2024 6,226.75 1.55 8,322,101 23,866,095.62 6,226.75 6,131.83 19,507,992,023 1.55 6.94 24.18
May 24, 2024 6,131.83 -0.16 11,595,172 35,479,878.88 6,158.5 6,061.16 19,210,601,751 -1.42 5.31 22.29
May 23, 2024 6,141.5 -0.72 9,066,515 29,069,803.58 6,218.38 6,117.71 19,240,907,485 -1.26 5.47 22.48
May 22, 2024 6,186.12 -1.42 15,232,772 44,908,731.07 6,275.18 6,180.09 19,380,700,684 -0.54 6.24 23.37
May 21, 2024 6,275.18 -0.22 24,179,492 94,283,092.14 6,300.75 6,251.47 19,659,726,317 0.89 7.77 25.15
May 20, 2024 6,289.16 1.11 17,832,125 56,002,451.18 6,339.99 6,219.93 19,703,502,402 1.11 8.01 25.43

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher