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 26, 2024 3,575.55 0.36 20,140,086 136,339,374.98 3,576.74 3,557.46 44,876,494,914 -0.07 3.40 14.50
Jul 25, 2024 3,562.77 -0.38 19,290,546 90,161,222.51 3,576.24 3,524.81 44,716,013,332 -0.42 3.03 14.09
Jul 24, 2024 3,576.24 -1.19 18,205,731 81,614,368.91 3,619.14 3,576.24 44,885,165,648 -0.05 3.42 14.52
Jul 23, 2024 3,619.14 -0.28 15,419,575 73,607,008.31 3,642.29 3,618.97 45,458,338,117 1.15 4.66 15.89
Jul 22, 2024 3,629.22 1.43 19,196,224 88,027,968.41 3,633.24 3,577.95 45,584,881,939 1.43 4.95 16.22
Jul 19, 2024 3,577.95 0.67 15,068,141 71,007,669.36 3,577.95 3,534.15 44,982,751,532 1.21 3.47 14.58
Jul 18, 2024 3,553.98 0.86 17,752,587 100,005,978.38 3,557.07 3,523.2 44,681,309,099 0.53 2.78 13.81
Jul 17, 2024 3,523.65 -0.20 14,727,972 83,604,862.42 3,536.4 3,498.92 44,300,088,909 -0.33 1.90 12.84
Jul 16, 2024 3,530.7 -0.74 15,074,385 92,223,072.32 3,556.95 3,523.61 44,388,632,960 -0.13 2.10 13.06
Jul 15, 2024 3,556.95 0.61 19,188,684 93,951,874.6 3,564.75 3,535.31 44,718,712,475 0.61 2.86 13.90
Jul 12, 2024 3,535.31 0.61 14,879,470 96,399,861.09 3,535.31 3,500.74 44,446,680,362 0.52 2.24 13.21
Jul 11, 2024 3,513.9 0.01 12,093,484 77,617,567.25 3,528.09 3,506.63 44,177,457,539 -0.09 1.62 12.52
Jul 10, 2024 3,513.59 -0.63 13,541,838 81,503,152.21 3,536.73 3,503.66 44,173,575,338 -0.10 1.61 12.51
Jul 9, 2024 3,535.88 -0.12 15,074,658 94,388,422.41 3,561.1 3,530.76 44,453,842,952 0.54 2.25 13.23
Jul 8, 2024 3,540.22 0.66 18,022,060 90,215,450.01 3,540.22 3,502.87 44,508,351,590 0.66 2.38 13.37
Jul 5, 2024 3,517.04 0.42 9,440,286 48,804,562.46 3,518.97 3,500.72 44,216,927,454 3.39 1.71 12.62
Jul 4, 2024 3,502.26 0.97 11,084,047 56,673,031.42 3,502.26 3,457.91 44,031,157,059 2.95 1.28 12.15
Jul 3, 2024 3,468.49 1.35 16,950,512 78,814,202.17 3,468.49 3,422.41 43,606,548,563 1.96 0.30 11.07
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

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher