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.%
Jan 31, 2025 3,777.55 -0.27 20,403,483 115,126,739.53 3,804.57 3,777.55 47,866,640,266 0.40 5.80 5.80
Jan 30, 2025 3,787.94 0.26 17,966,097 96,070,455.61 3,787.94 3,745.86 47,998,259,006 0.68 6.09 6.09
Jan 29, 2025 3,778.28 0.05 21,846,196 106,891,997.43 3,801 3,773.6 47,875,930,911 0.42 5.82 5.82
Jan 28, 2025 3,776.25 0.56 21,120,650 117,067,076.16 3,783.56 3,755.07 47,850,192,519 0.37 5.76 5.76
Jan 27, 2025 3,755.07 -0.20 18,391,481 91,121,599.98 3,766.35 3,723.06 47,581,777,146 -0.20 5.17 5.17
Jan 24, 2025 3,762.45 1.18 24,268,347 110,298,284.46 3,774.78 3,718.53 47,675,314,788 1.14 5.38 5.38
Jan 23, 2025 3,718.53 -0.02 111,067,913 312,441,776.85 3,738.23 3,708.13 47,118,801,688 -0.04 4.15 4.15
Jan 22, 2025 3,719.42 -1.04 24,879,087 120,010,374 3,764.26 3,719.42 47,130,091,662 -0.01 4.17 4.17
Jan 21, 2025 3,758.45 0.53 16,800,790 97,373,410.99 3,763.07 3,733.98 47,624,642,289 1.04 5.26 5.26
Jan 20, 2025 3,738.58 0.50 22,831,139 145,357,718.54 3,738.58 3,712.98 47,372,880,475 0.50 4.71 4.71
Jan 17, 2025 3,719.94 1.49 34,939,774 170,748,985.63 3,719.94 3,665.36 47,136,629,370 1.56 4.19 4.19
Jan 16, 2025 3,665.36 0.25 21,025,521 101,732,482.01 3,673.64 3,654.12 46,444,988,691 0.07 2.66 2.66
Jan 15, 2025 3,656.32 0.78 22,081,066 110,414,397.05 3,658.8 3,626.07 46,330,429,603 -0.17 2.40 2.40
Jan 14, 2025 3,627.88 0.22 18,174,404 100,825,998.57 3,646.13 3,619.93 45,970,170,057 -0.95 1.61 1.61
Jan 13, 2025 3,619.93 -1.17 22,766,432 95,518,245.43 3,662.62 3,619.22 45,869,406,270 -1.17 1.39 1.39
Jan 10, 2025 3,662.62 -0.50 24,875,124 112,218,525.92 3,693.03 3,662.62 46,410,308,342 1.19 2.58 2.58
Jan 9, 2025 3,680.9 0.22 30,876,078 130,543,308 3,683.89 3,653.55 46,641,982,876 1.69 3.09 3.09
Jan 8, 2025 3,672.83 -0.15 34,836,587 146,045,835.23 3,679.91 3,647.41 46,539,671,510 1.47 2.87 2.87
Jan 7, 2025 3,678.48 1.62 39,135,530 151,189,854.24 3,679.33 3,616.57 46,611,308,003 1.62 3.03 3.03
Jan 3, 2025 3,619.67 0.49 17,962,106 73,297,974.52 3,631.06 3,583.87 45,866,087,911 2.27 1.38 1.38
Jan 2, 2025 3,602.08 0.89 12,436,416 67,739,369.99 3,602.18 3,570.47 45,643,238,535 1.77 0.89 0.89
Dec 31, 2024 3,570.47 0.89 14,477,311 63,768,186.15 3,570.92 3,538.94 45,242,630,836 0.88 6.36 14.34
Dec 30, 2024 3,538.94 -0.01 17,719,275 72,058,845.03 3,555.44 3,530.36 44,843,080,137 -0.01 5.42 13.33
Dec 27, 2024 3,539.42 0.50 10,492,610 58,040,429.42 3,545.3 3,513.74 44,849,228,484 0.08 5.44 13.34
Dec 23, 2024 3,521.9 -0.42 13,305,007 75,962,872.89 3,552.49 3,519.66 44,627,154,228 -0.42 4.91 12.78
Dec 20, 2024 3,536.7 -0.27 51,894,733 501,033,905.36 3,547.93 3,517.19 44,805,510,678 -1.33 5.35 13.25
Dec 19, 2024 3,546.39 0.09 15,939,314 82,283,382.39 3,546.39 3,498.16 44,928,349,760 -1.06 5.64 13.56
Dec 18, 2024 3,543.23 0.33 41,430,405 137,550,036.95 3,548.37 3,531.71 44,888,219,611 -1.15 5.55 13.46
Dec 17, 2024 3,531.71 -1.03 22,047,438 112,705,776.44 3,568.59 3,528.71 44,742,293,960 -1.47 5.21 13.09
Dec 16, 2024 3,568.59 -0.44 25,367,392 105,998,138.3 3,584.43 3,553.6 45,209,514,833 -0.44 6.30 14.28

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher