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.%
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
Dec 13, 2024 3,584.43 0.32 17,917,905 84,604,223.71 3,589.83 3,573.13 45,410,246,574 0.92 6.78 14.78
Dec 12, 2024 3,573.13 0.51 28,832,470 130,159,861.46 3,578.99 3,549.93 45,352,443,180 0.60 6.44 14.42
Dec 11, 2024 3,554.98 -0.11 19,553,815 133,261,844.97 3,563.94 3,544.38 45,121,980,608 0.09 5.90 13.84
Dec 10, 2024 3,559.05 -0.47 28,898,926 132,975,741.14 3,582.47 3,556.84 45,173,655,825 0.20 6.02 13.97
Dec 9, 2024 3,575.82 0.67 29,978,177 133,413,441.91 3,575.82 3,535.31 45,386,579,080 0.67 6.52 14.51
Dec 6, 2024 3,551.89 0.19 26,657,626 103,157,931.79 3,557.41 3,536.29 45,082,786,440 5.81 5.81 13.74
Dec 5, 2024 3,545.06 1.56 46,885,109 159,042,792.91 3,548.84 3,490.76 44,996,049,337 5.60 5.60 13.52
Dec 4, 2024 3,490.76 0.63 28,332,474 129,717,669.97 3,493.21 3,463.66 44,306,832,872 3.99 3.99 11.78
Dec 3, 2024 3,469.04 0.50 28,426,744 128,240,534.89 3,485.36 3,449.08 44,031,192,523 3.34 3.34 11.09
Dec 2, 2024 3,451.83 2.83 33,939,787 117,909,939.56 3,458.56 3,356.95 43,812,817,035 2.83 2.83 10.54
Nov 29, 2024 3,356.95 -0.87 24,933,629 91,133,957.49 3,394.01 3,356.95 42,608,513,778 -1.36 -0.08 7.50
Nov 28, 2024 3,386.39 -0.21 94,981,714 1,721,574,246.28 3,408.42 3,380.49 42,982,135,186 -0.49 0.79 8.44
Nov 27, 2024 3,393.41 -0.47 18,505,146 79,369,659.22 3,419.07 3,373.7 43,071,285,880 -0.29 1.00 8.67
Nov 26, 2024 3,409.42 0.15 11,411,842 55,640,008.6 3,422.17 3,390.93 43,274,423,891 0.18 1.48 9.18
Nov 25, 2024 3,404.45 0.04 35,400,385 189,900,903.66 3,420.25 3,390.74 43,211,381,249 0.04 1.33 9.02
Nov 22, 2024 3,403.19 0.30 18,142,484 90,311,649.73 3,409.19 3,369.61 43,195,457,443 0.00 1.29 8.98
Nov 21, 2024 3,392.91 0.96 14,180,999 76,540,895.96 3,398.59 3,346.73 43,064,884,459 -0.30 0.99 8.65
Nov 20, 2024 3,360.79 1.42 16,456,630 89,809,267.92 3,370.31 3,313.65 42,657,226,657 -1.24 0.03 7.62
Nov 19, 2024 3,313.65 -1.92 30,709,742 146,799,110.84 3,389.49 3,293.91 42,058,962,237 -2.63 -1.37 6.11
Nov 18, 2024 3,378.52 -0.72 27,127,763 113,618,737.61 3,403.09 3,340.35 42,882,299,618 -0.72 0.56 8.19
Nov 15, 2024 3,403.09 -0.94 31,253,499 119,366,056.8 3,435.34 3,400.94 43,194,100,659 -1.03 1.29 8.98
Nov 14, 2024 3,435.34 -0.44 30,720,587 133,628,844.31 3,453.62 3,428.85 43,603,478,623 -0.09 2.25 10.01
Nov 13, 2024 3,450.43 -0.96 33,773,799 132,362,001.71 3,484.02 3,437.93 43,794,963,395 0.35 2.70 10.49
Nov 12, 2024 3,484.02 0.20 35,369,992 137,362,822.04 3,493.82 3,457.26 44,221,309,821 1.33 3.70 11.57
Nov 11, 2024 3,476.94 1.12 35,237,109 117,036,538.54 3,477.67 3,438.43 44,131,438,239 1.12 3.49 11.34

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher