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.%
Nov 22, 2024 4,686.55 0.25 539,410 1,335,466.02 4,756.36 4,647.58 251,985,998 0.27 1.66 -3.76
Nov 21, 2024 4,675.04 4.59 530,063 1,216,056.74 4,688.73 4,469.88 251,367,241 0.02 1.41 -4.00
Nov 20, 2024 4,469.88 0.78 357,551 1,091,722.76 4,514.88 4,435.12 240,336,021 -4.37 -3.04 -8.21
Nov 19, 2024 4,435.12 -2.90 367,774 1,196,664.92 4,609.31 4,383.15 238,467,183 -5.11 -3.79 -8.92
Nov 18, 2024 4,567.49 -2.28 326,962 1,192,883.6 4,673.96 4,551.87 245,584,756 -2.28 -0.92 -6.20
Nov 15, 2024 4,673.96 -1.16 327,371 1,164,455.56 4,739.39 4,673.4 251,309,429 2.06 1.39 -4.02
Nov 14, 2024 4,728.61 1.22 275,627 918,121.81 4,737.72 4,658.62 254,247,843 3.25 2.57 -2.90
Nov 13, 2024 4,671.75 -0.42 228,263 747,896.73 4,711.93 4,657.35 251,190,313 2.01 1.34 -4.06
Nov 12, 2024 4,691.39 1.00 275,434 993,050.66 4,710.47 4,630.9 252,246,515 2.44 1.77 -3.66
Nov 11, 2024 4,644.73 1.42 306,089 1,204,983.05 4,658.66 4,579.57 249,737,790 1.42 0.75 -4.62
Nov 8, 2024 4,579.57 0.60 265,097 910,715.01 4,597.19 4,531.76 246,233,862 -0.66 -0.66 -5.96
Nov 7, 2024 4,552.1 -1.41 211,622 754,175.28 4,638.6 4,545 244,757,212 -1.26 -1.26 -6.52
Nov 6, 2024 4,617.12 -0.38 231,384 676,100.63 4,701.84 4,617.12 248,252,918 0.15 0.15 -5.19
Nov 5, 2024 4,634.64 0.57 237,025 782,229.82 4,653.39 4,592.33 249,194,910 0.53 0.53 -4.83
Nov 4, 2024 4,608.34 -0.04 167,828 584,350.36 4,635.12 4,578.92 247,781,117 -0.04 -0.04 -5.37
Nov 1, 2024 4,609.98 1.44 258,771 806,641.52 4,616.95 4,544.51 247,869,158 -1.32 0.00 -5.33
Oct 31, 2024 4,544.51 -0.34 253,668 947,647.68 4,594.17 4,540.63 244,349,071 -2.72 -6.71 -6.68
Oct 30, 2024 4,560.13 -2.13 281,153 976,195.37 4,699.92 4,542.18 245,188,989 -2.38 -6.39 -6.36
Oct 29, 2024 4,659.57 -0.25 270,577 1,063,873.89 4,728.9 4,659.57 250,535,676 -0.25 -4.35 -4.31
Oct 25, 2024 4,671.42 -0.98 196,721 678,258.05 4,752.82 4,643.89 251,172,899 -5.01 -4.11 -4.07
Oct 24, 2024 4,717.55 -0.28 212,250 696,596.62 4,767.76 4,687.69 253,653,090 -4.07 -3.16 -3.12
Oct 23, 2024 4,730.81 -0.65 240,384 840,363.54 4,818.05 4,725.7 254,365,916 -3.80 -2.89 -2.85
Oct 22, 2024 4,761.77 -2.58 276,890 926,227.37 4,903.43 4,761.77 256,030,516 -3.17 -2.25 -2.21
Oct 21, 2024 4,887.93 -0.60 205,928 652,246.95 4,963.25 4,873.66 262,814,195 -0.60 0.34 0.38
Oct 18, 2024 4,917.63 0.49 305,661 1,106,153.95 4,945.04 4,893.52 264,410,764 3.17 0.95 0.99
Oct 17, 2024 4,893.52 1.98 285,913 939,484.71 4,894.19 4,784.1 263,114,363 2.66 0.45 0.49
Oct 16, 2024 4,798.57 0.26 242,967 847,699.42 4,804.04 4,771.5 258,009,456 0.67 -1.50 -1.46
Oct 15, 2024 4,786.18 0.45 198,081 660,160.1 4,813.01 4,756.04 257,343,074 0.41 -1.75 -1.71
Oct 14, 2024 4,764.91 -0.03 180,211 590,992.61 4,820.38 4,764.45 256,199,233 -0.03 -2.19 -2.15
Oct 11, 2024 4,766.5 0.04 217,110 739,803.67 4,807.46 4,752.08 256,285,012 -0.69 -2.16 -2.12
Oct 10, 2024 4,764.49 -0.31 233,119 933,576.64 4,838.17 4,747.91 256,176,693 -0.73 -2.20 -2.16

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher