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.%
Jul 22, 2024 6,330.24 2.02 16,190,473 48,047,998.52 6,335.16 6,204.92 20,659,126,624 2.02 7.24 26.25
Jul 19, 2024 6,204.92 0.98 12,047,001 32,983,013.78 6,204.92 6,097.21 20,250,141,436 3.67 5.12 23.75
Jul 18, 2024 6,144.55 1.96 14,438,110 51,009,548.89 6,144.55 6,005.62 20,053,115,764 2.66 4.09 22.54
Jul 17, 2024 6,026.51 -0.38 11,384,685 36,316,121.44 6,060.68 5,953.59 19,667,884,240 0.69 2.09 20.19
Jul 16, 2024 6,049.79 -0.29 10,987,449 36,380,434 6,073.49 6,022.63 19,743,883,113 1.08 2.49 20.65
Jul 15, 2024 6,067.32 1.37 16,725,699 62,193,002.28 6,072.13 5,985.18 19,801,072,708 1.37 2.78 21.00
Jul 12, 2024 5,985.18 0.60 11,403,006 41,254,867.24 5,985.18 5,885.66 19,533,007,188 -0.21 1.39 19.36
Jul 11, 2024 5,949.47 0.63 8,355,591 28,335,062.12 5,980.08 5,912.37 19,416,485,165 -0.81 0.79 18.65
Jul 10, 2024 5,912.37 -0.84 9,708,799 31,740,051.95 5,973.2 5,893.39 19,295,407,870 -1.43 0.16 17.91
Jul 9, 2024 5,962.71 -1.03 11,018,266 35,016,489.92 6,044.65 5,962.71 19,459,678,970 -0.59 1.01 18.92
Jul 8, 2024 6,024.95 0.45 14,858,119 45,868,337.15 6,044.28 5,964.79 19,662,810,947 0.45 2.07 20.16
Jul 5, 2024 5,997.89 0.76 7,258,075 19,720,812.44 6,001.2 5,941.52 19,574,489,968 5.12 1.61 19.62
Jul 4, 2024 5,952.67 1.93 8,511,729 26,582,373.57 5,952.67 5,831.4 19,426,907,320 4.33 0.84 18.72
Jul 3, 2024 5,839.68 1.04 14,277,331 40,464,150.14 5,866.14 5,751.2 19,058,151,273 2.35 -1.07 16.46
Jul 2, 2024 5,779.75 -2.09 11,845,592 34,838,558.23 5,902.97 5,759.67 18,862,573,344 1.30 -2.09 15.27
Jul 1, 2024 5,902.97 3.46 24,122,694 65,221,242.56 5,902.97 5,705.55 19,264,723,195 3.46 0.00 17.72
Jun 28, 2024 5,705.55 0.34 31,030,806 82,255,433.46 5,757.88 5,674.3 18,620,419,557 -2.22 -2.26 13.79
Jun 27, 2024 5,686.5 0.26 24,367,549 74,976,216.9 5,726.28 5,635.45 18,558,251,442 -2.55 -2.59 13.41
Jun 26, 2024 5,671.78 -1.68 34,855,425 100,847,548.98 5,787.2 5,631.48 18,510,216,154 -2.80 -2.84 13.11
Jun 25, 2024 5,768.68 -1.14 28,434,299 81,824,516.83 5,911.94 5,751.79 18,826,466,660 -1.14 -1.18 15.05
Jun 21, 2024 5,835.02 -0.47 30,817,220 91,303,050.23 5,891.09 5,814.16 18,280,737,136 0.01 -0.04 16.37
Jun 20, 2024 5,862.74 -1.15 15,785,269 48,546,145.27 5,998.42 5,760.23 18,367,578,738 0.48 0.43 16.92
Jun 19, 2024 5,931.01 0.77 11,377,742 41,394,828 5,952.82 5,841.25 18,581,457,844 1.65 1.60 18.28
Jun 18, 2024 5,885.5 1.89 23,042,733 66,622,127.75 5,913.23 5,764.45 18,438,858,881 0.87 0.82 17.38
Jun 17, 2024 5,776.26 -1.00 18,468,333 45,940,778.7 5,901.88 5,712.78 18,096,630,468 -1.00 -1.05 15.20
Jun 14, 2024 5,834.6 -3.43 27,415,341 72,267,510.1 6,062.56 5,803.21 18,279,395,802 -4.20 -0.05 16.36
Jun 13, 2024 6,041.65 -1.23 13,785,659 36,019,986.52 6,138.16 6,032.47 18,928,075,994 -0.80 3.50 20.49
Jun 12, 2024 6,116.58 0.34 19,897,378 54,741,718.22 6,186.07 6,072.58 19,162,834,343 0.43 4.78 21.98
Jun 11, 2024 6,096.02 -1.10 13,015,607 40,459,790.19 6,254.15 6,072.8 19,098,432,183 0.09 4.43 21.57
Jun 10, 2024 6,163.98 1.21 12,140,301 37,007,170.84 6,166 5,963.59 19,311,321,000 1.21 5.59 22.93

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher