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.%
Feb 7, 2025 6,607.3 0.86 17,919,333 61,545,686.23 6,608.3 6,539.65 22,310,598,468 -0.43 -0.43 9.49
Feb 6, 2025 6,550.82 2.12 21,194,303 80,020,715.11 6,550.82 6,414.99 22,119,901,594 -1.28 -1.28 8.56
Feb 5, 2025 6,414.99 -0.26 14,241,760 48,963,089.59 6,446.58 6,400.72 21,661,244,524 -3.33 -3.33 6.30
Feb 4, 2025 6,432.03 0.99 28,114,247 86,346,956.46 6,457.11 6,369 21,718,787,416 -3.07 -3.07 6.59
Feb 3, 2025 6,369 -4.02 31,524,479 101,586,517.54 6,635.8 6,336.85 21,505,951,439 -4.02 -4.02 5.54
Jan 31, 2025 6,635.8 -0.74 16,352,714 56,649,467.18 6,724.22 6,625.11 22,406,829,616 -0.25 9.96 9.96
Jan 30, 2025 6,685.17 0.18 15,239,503 53,261,160.78 6,685.17 6,584.82 22,573,533,523 0.49 10.78 10.78
Jan 29, 2025 6,672.91 0.07 18,275,476 60,112,322.25 6,734.1 6,651.68 22,532,147,567 0.31 10.58 10.58
Jan 28, 2025 6,667.97 0.16 17,689,669 65,066,989.49 6,703.27 6,632.47 22,515,472,840 0.23 10.50 10.50
Jan 27, 2025 6,657.08 0.07 15,616,046 54,000,123.16 6,672.77 6,544.94 22,478,701,012 0.07 10.32 10.32
Jan 24, 2025 6,652.45 1.84 21,275,250 64,735,148.01 6,689.94 6,532.42 22,463,058,598 0.20 10.24 10.24
Jan 23, 2025 6,532.42 0.26 108,231,745 269,047,267.7 6,571.31 6,483.44 22,057,775,923 -1.61 8.25 8.25
Jan 22, 2025 6,515.78 -2.31 21,453,251 68,130,303.09 6,678.31 6,515.6 22,001,566,192 -1.86 7.97 7.97
Jan 21, 2025 6,670.19 0.25 13,641,688 51,410,850.02 6,693.79 6,622.98 22,522,972,815 0.47 10.53 10.53
Jan 20, 2025 6,653.65 0.22 18,494,877 61,962,953.04 6,670.99 6,591.32 22,467,112,107 0.22 10.26 10.26
Jan 17, 2025 6,639.02 2.92 30,251,985 91,618,246.58 6,639.1 6,434.42 22,417,702,066 4.03 10.02 10.02
Jan 16, 2025 6,450.4 0.67 18,374,770 57,442,432.57 6,450.41 6,407.3 21,780,817,453 1.08 6.89 6.89
Jan 15, 2025 6,407.3 1.18 18,669,498 59,281,185.28 6,429.71 6,319.99 21,635,272,929 0.40 6.18 6.18
Jan 14, 2025 6,332.88 0.57 14,929,355 48,868,912.56 6,389.68 6,297.13 21,383,995,322 -0.77 4.94 4.94
Jan 13, 2025 6,297.13 -1.33 19,824,081 57,935,033.57 6,381.72 6,270.06 21,263,258,149 -1.33 4.35 4.35
Jan 10, 2025 6,381.72 -0.24 21,431,253 67,954,753.8 6,436.33 6,371.77 21,548,887,996 3.39 5.75 5.75
Jan 9, 2025 6,397.2 0.68 26,688,792 75,496,450.59 6,402.87 6,315.35 21,601,184,584 3.64 6.01 6.01
Jan 8, 2025 6,353.73 0.16 30,800,212 93,843,634.08 6,365.11 6,270.46 21,454,375,992 2.93 5.29 5.29
Jan 7, 2025 6,343.48 2.77 35,024,539 98,446,879.69 6,343.48 6,163.45 21,419,768,359 2.77 5.12 5.12
Jan 3, 2025 6,172.65 1.57 14,537,670 41,253,391.84 6,191.9 6,052.87 20,842,949,550 2.81 2.29 2.29
Jan 2, 2025 6,077.2 0.71 8,757,241 30,705,004.63 6,100.17 6,028.62 20,520,654,100 1.22 0.71 0.71
Dec 31, 2024 6,034.53 0.37 11,792,281 31,546,914.59 6,077.63 6,006.8 20,376,575,155 0.51 11.78 20.35
Dec 30, 2024 6,012.18 0.14 13,141,502 33,623,776.54 6,045.5 5,961.6 20,301,076,028 0.14 11.36 19.90
Dec 27, 2024 6,003.87 0.29 6,362,534 21,036,470.18 6,023.91 5,958.34 20,273,029,295 -1.18 11.21 19.74
Dec 23, 2024 5,986.27 -1.47 10,570,020 37,581,479.95 6,118.18 5,970.97 20,213,602,144 -1.47 10.88 19.39

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher