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.%
Jun 7, 2023 3,044.71 0.57 54,856,524 161,556,194.4 3,066.35 3,027.33 36,658,015,437 3.08 4.14 35.23
Jun 6, 2023 3,027.33 2.50 32,338,778 130,703,056.63 3,027.33 2,953.6 36,448,756,019 2.50 3.55 34.46
Jun 2, 2023 2,953.6 1.02 19,611,060 79,850,035.91 2,954.57 2,923.64 35,560,978,336 -0.79 1.02 31.18
Jun 1, 2023 2,923.64 -0.77 21,730,513 101,876,370.96 2,982.7 2,923.64 35,200,273,657 -1.79 0.00 29.85
May 31, 2023 2,946.3 -0.75 51,361,739 310,267,026.46 2,975.21 2,946.3 35,473,170,274 -1.03 12.28 30.86
May 30, 2023 2,968.49 -1.20 16,952,516 81,075,861.01 3,013.61 2,964.32 35,740,346,832 -0.29 13.12 31.84
May 29, 2023 3,004.4 0.92 17,378,990 84,292,996.63 3,018.91 2,972.43 36,172,703,185 0.92 14.49 33.44
May 26, 2023 2,977 1.73 36,596,356 138,073,260.7 2,991.7 2,926.33 35,842,729,120 7.59 13.45 32.22
May 25, 2023 2,926.33 0.41 23,983,939 102,691,752.19 2,946.39 2,911.85 35,232,734,317 5.76 11.52 29.97
May 24, 2023 2,914.37 -1.54 35,586,501 139,946,176.16 2,959.98 2,913.52 35,088,726,661 5.33 11.06 29.44
May 23, 2023 2,959.98 0.02 56,720,476 212,112,510.76 3,012.21 2,956.27 35,637,829,618 6.97 12.80 31.47
May 22, 2023 2,959.46 6.95 97,228,373 347,077,857.55 3,009.55 2,767.02 35,631,603,852 6.95 12.78 31.44
May 19, 2023 2,767.02 0.43 24,379,222 89,958,080.38 2,772.83 2,744.54 33,314,585,060 1.18 5.45 22.90
May 18, 2023 2,755.08 -0.38 14,789,431 58,674,938.64 2,777.7 2,752.82 33,170,813,545 0.74 4.99 22.37
May 17, 2023 2,765.65 -0.42 20,006,614 72,971,336.74 2,783.77 2,765.28 33,298,170,420 1.13 5.39 22.84
May 16, 2023 2,777.39 1.70 25,388,863 89,571,720.09 2,780.68 2,716.01 33,439,494,160 1.56 5.84 23.36
May 15, 2023 2,730.92 -0.14 16,581,786 78,689,582.96 2,760.01 2,730.92 32,879,960,192 -0.14 4.07 21.29
May 12, 2023 2,734.77 -0.11 15,154,260 66,858,165.59 2,748.36 2,721.96 32,926,291,406 1.54 4.22 21.46
May 11, 2023 2,737.69 -0.89 19,889,581 68,602,705.57 2,773.41 2,732.99 32,961,471,413 1.65 4.33 21.59
May 10, 2023 2,762.35 0.98 20,708,583 80,482,018.97 2,764.25 2,732.53 33,258,450,086 2.56 5.27 22.69
May 9, 2023 2,735.63 0.25 21,203,635 74,304,855.28 2,744.09 2,721.72 32,936,718,847 1.57 4.25 21.50
May 8, 2023 2,728.69 1.31 18,616,877 68,274,192.64 2,737.5 2,693.34 32,853,140,604 1.31 3.99 21.19
May 5, 2023 2,693.34 1.15 19,878,258 66,017,437.38 2,703.32 2,662.69 32,423,339,549 2.64 2.64 19.62
May 4, 2023 2,662.69 0.25 15,898,013 61,461,735.98 2,672.24 2,642.46 32,054,383,365 1.47 1.47 18.26
May 3, 2023 2,656.07 1.04 13,770,779 68,765,355.64 2,656.76 2,628.61 31,974,720,810 1.22 1.22 17.97
May 2, 2023 2,628.82 0.18 17,373,894 61,809,940.75 2,633.75 2,600.4 31,646,690,380 0.18 0.18 16.76
Apr 28, 2023 2,624.08 -1.11 15,243,086 52,986,609.32 2,666.48 2,622.22 31,589,537,775 -2.64 2.95 16.55
Apr 27, 2023 2,653.44 -0.04 10,009,314 51,896,824.7 2,659.89 2,644.67 31,942,979,162 -1.55 4.10 17.85
Apr 26, 2023 2,654.53 0.52 16,708,754 59,059,509.69 2,654.53 2,612.09 31,956,167,916 -1.51 4.14 17.90
Apr 25, 2023 2,640.89 -1.46 22,991,007 61,935,182.16 2,679.92 2,637.4 31,791,919,609 -2.01 3.61 17.29

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher