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.%
Jul 2, 2024 3,422.41 -1.03 14,526,396 72,122,828.67 3,457.99 3,421.54 43,027,202,532 0.60 -1.03 9.59
Jul 1, 2024 3,457.99 1.65 27,579,948 110,283,981.29 3,465.73 3,401.83 43,474,483,260 1.65 0.00 10.73
Jun 28, 2024 3,401.83 0.31 34,505,271 131,548,321.25 3,424.7 3,391.18 42,768,469,444 -1.49 -1.51 8.94
Jun 27, 2024 3,391.18 -0.42 26,902,452 112,063,751.01 3,420.29 3,391.18 42,634,558,964 -1.80 -1.82 8.59
Jun 26, 2024 3,405.32 -1.08 38,924,010 156,136,736.05 3,442.49 3,388.64 42,812,313,407 -1.39 -1.41 9.05
Jun 25, 2024 3,442.49 -0.31 32,321,341 139,955,387.13 3,479.29 3,441.66 43,279,716,154 -0.31 -0.33 10.24
Jun 21, 2024 3,453.22 0.15 36,836,446 191,266,984.63 3,469.18 3,429.13 44,627,403,601 1.23 -0.02 10.58
Jun 20, 2024 3,447.91 -0.22 21,750,407 147,693,867.86 3,479.69 3,415.17 44,558,726,326 1.07 -0.17 10.41
Jun 19, 2024 3,455.44 0.25 14,066,211 80,161,540.44 3,461.48 3,436.9 44,656,017,103 1.29 0.05 10.65
Jun 18, 2024 3,446.86 1.21 25,787,266 100,506,639.08 3,451.37 3,405.71 44,545,163,693 1.04 -0.20 10.38
Jun 17, 2024 3,405.71 -0.17 21,305,194 83,112,683.59 3,444.84 3,380.68 44,013,417,434 -0.17 -1.39 9.06
Jun 14, 2024 3,411.35 -2.45 31,400,561 128,109,082.72 3,505.22 3,409.66 44,086,281,059 -3.65 -1.23 9.24
Jun 13, 2024 3,497.08 -0.85 16,471,990 75,208,248.83 3,543.07 3,496.4 45,194,180,483 -1.23 1.25 11.99
Jun 12, 2024 3,527.09 0.23 22,745,246 97,639,558.47 3,551.42 3,514.33 45,582,001,312 -0.38 2.12 12.95
Jun 11, 2024 3,518.96 -0.76 16,107,775 79,092,647.39 3,582.58 3,518.96 45,476,929,326 -0.61 1.88 12.69
Jun 10, 2024 3,546 0.15 14,702,221 71,775,905.32 3,555.82 3,489.24 45,826,378,297 0.15 2.67 13.55
Jun 7, 2024 3,540.67 0.58 19,482,597 84,997,868.38 3,548.55 3,514.18 45,757,557,815 2.51 2.51 13.38
Jun 6, 2024 3,520.13 0.80 30,217,706 119,544,973.29 3,547.31 3,492.12 45,492,012,969 1.92 1.92 12.72
Jun 5, 2024 3,492.12 1.49 19,916,028 107,021,839.48 3,497.67 3,440.89 45,130,071,309 1.11 1.11 11.83
Jun 4, 2024 3,440.89 -1.61 16,676,696 91,613,104.09 3,497.31 3,440.89 44,467,974,043 -0.38 -0.38 10.19
Jun 3, 2024 3,497.31 1.26 17,258,574 77,830,583.06 3,519.74 3,453.87 45,197,200,438 1.26 1.26 11.99
May 31, 2024 3,453.87 -0.83 69,084,983 330,667,540.47 3,487.71 3,453.87 44,635,743,286 -3.55 -1.68 10.60
May 30, 2024 3,482.7 -0.24 26,049,487 110,557,627.15 3,512.27 3,470.01 45,008,317,088 -2.75 -0.86 11.53
May 29, 2024 3,491.16 -2.26 25,848,254 116,357,245.68 3,571.86 3,491.16 45,117,743,549 -2.51 -0.62 11.80
May 28, 2024 3,571.86 -0.79 15,743,187 86,603,157.76 3,614.28 3,568.95 46,160,650,537 -0.26 1.68 14.38
May 27, 2024 3,600.4 0.54 11,032,724 73,185,033.08 3,628.89 3,581.13 46,529,419,268 0.54 2.49 15.29
May 24, 2024 3,581.13 -0.24 14,474,703 79,990,105.08 3,592.72 3,560.43 46,280,415,711 -1.12 1.94 14.68
May 23, 2024 3,589.74 -0.01 12,896,653 86,135,073.08 3,607.63 3,580.83 46,391,725,100 -0.88 2.19 14.95
May 22, 2024 3,590.16 -1.42 28,369,424 417,081,566.3 3,642.03 3,586.14 46,397,049,755 -0.87 2.20 14.97

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher