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.%
Nov 20, 2024 5,585.12 1.63 12,957,347 38,741,773.83 5,586.81 5,495.65 18,859,058,112 -0.73 1.61 11.39
Nov 19, 2024 5,495.65 -1.16 26,601,405 89,840,431.2 5,598.64 5,419.19 18,556,929,108 -2.32 -0.02 9.60
Nov 18, 2024 5,560.34 -1.17 23,980,726 72,627,824.01 5,626.2 5,488.24 18,775,391,253 -1.17 1.16 10.89
Nov 15, 2024 5,626.2 -1.24 28,070,532 76,449,485.83 5,696.62 5,620.98 18,997,752,376 -2.54 2.35 12.20
Nov 14, 2024 5,696.62 -1.31 27,195,938 81,093,023.18 5,789.08 5,696.22 19,235,544,765 -1.32 3.64 13.61
Nov 13, 2024 5,772.29 -2.00 30,857,564 88,941,907.46 5,890.23 5,746.85 19,491,062,854 -0.01 5.01 15.12
Nov 12, 2024 5,890.23 1.03 32,433,403 95,803,992.64 5,901.05 5,787.41 19,889,310,756 2.04 7.16 17.47
Nov 11, 2024 5,830.35 1.00 32,634,521 78,378,451.48 5,833.39 5,772.6 19,687,125,376 1.00 6.07 16.28
Nov 8, 2024 5,772.6 1.48 37,342,264 99,923,734.96 5,779.61 5,688.14 19,492,096,443 5.02 5.02 15.12
Nov 7, 2024 5,688.14 0.09 12,968,524 45,147,534.84 5,734.66 5,669.64 19,206,929,477 3.48 3.48 13.44
Nov 6, 2024 5,682.96 1.16 28,276,904 89,836,823.24 5,764.29 5,617.53 19,189,428,770 3.39 3.39 13.34
Nov 5, 2024 5,617.53 1.81 24,971,164 86,589,593.1 5,617.53 5,517.45 18,968,475,877 2.20 2.20 12.03
Nov 4, 2024 5,517.45 0.38 10,751,072 30,397,639.76 5,519.19 5,468.46 18,630,554,089 0.38 0.38 10.04
Nov 1, 2024 5,496.75 2.05 22,685,836 69,563,229.2 5,511.93 5,386.18 18,560,664,136 1.86 0.00 9.62
Oct 31, 2024 5,386.18 -0.10 24,833,764 76,670,124.8 5,440.46 5,357.12 18,187,314,244 -0.19 -7.39 7.42
Oct 30, 2024 5,391.53 -1.98 25,667,691 76,883,178.93 5,530.66 5,364.61 18,205,364,252 -0.09 -7.30 7.52
Oct 29, 2024 5,500.67 1.93 46,371,053 122,990,561.12 5,544.53 5,396.26 18,573,896,880 1.93 -5.42 9.70
Oct 25, 2024 5,396.26 -1.28 21,300,091 70,747,163.56 5,480.99 5,355.16 18,221,352,073 -7.12 -7.21 7.62
Oct 24, 2024 5,466.11 -1.38 25,460,993 76,792,177.36 5,557.88 5,430.96 18,457,192,900 -5.92 -6.01 9.01
Oct 23, 2024 5,542.85 -1.46 24,851,883 57,257,304.88 5,650.5 5,528.7 18,716,338,197 -4.60 -4.69 10.54
Oct 22, 2024 5,624.7 -2.29 24,731,744 72,790,258.09 5,768.59 5,590.3 18,992,689,606 -3.19 -3.29 12.17
Oct 21, 2024 5,756.64 -0.92 12,141,326 43,674,025.3 5,815.95 5,738.47 19,438,212,292 -0.92 -1.02 14.81
Oct 18, 2024 5,809.89 0.42 14,108,224 55,075,336.98 5,823.25 5,785.57 19,618,025,713 2.55 -0.10 15.87
Oct 17, 2024 5,785.57 1.07 16,214,395 65,803,406.86 5,785.57 5,715.02 19,535,902,086 2.12 -0.52 15.38
Oct 16, 2024 5,724.29 0.72 15,518,545 52,039,500 5,724.29 5,663.59 19,328,999,333 1.04 -1.57 14.16
Oct 15, 2024 5,683.24 1.73 15,373,125 49,471,688.82 5,686.22 5,586.71 19,190,364,803 0.32 -2.28 13.34
Oct 14, 2024 5,586.71 -1.39 12,580,712 45,769,428.13 5,709.77 5,586.71 18,864,416,296 -1.39 -3.94 11.42
Oct 11, 2024 5,665.36 0.50 18,654,978 59,830,986.6 5,665.36 5,604.23 19,130,005,279 -1.72 -2.59 12.99
Oct 10, 2024 5,637.16 -0.19 17,793,647 58,266,439.65 5,658.2 5,621.84 19,034,604,275 -2.21 -3.07 12.42

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher