Indices

FTSE_IN

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.%
Apr 26, 2024 6,059.8 1.89 1,559,527 8,184,605.73 6,060.37 5,947.17 3,457,578,326 4.21 1.01 19.25
Apr 25, 2024 5,947.17 -0.81 1,533,189 6,496,504.64 5,996.01 5,919.86 3,393,314,727 2.28 -0.87 17.04
Apr 24, 2024 5,996.01 -0.31 1,374,046 8,112,157.16 6,054.56 5,947.66 3,421,182,672 3.12 -0.05 18.00
Apr 23, 2024 6,014.58 1.97 1,311,940 7,963,218.05 6,016.39 5,898.26 3,431,776,132 3.44 0.26 18.36
Apr 22, 2024 5,898.26 1.44 1,723,359 8,325,780.27 5,922.42 5,814.76 3,365,404,647 1.44 -1.68 16.07
Apr 19, 2024 5,814.76 1.37 1,612,369 8,348,117.13 5,819.36 5,682.59 3,317,765,810 -0.20 -3.07 14.43
Apr 18, 2024 5,736.23 1.60 1,062,310 5,357,631.87 5,737.31 5,645.64 3,272,955,924 -1.54 -4.38 12.89
Apr 17, 2024 5,645.64 0.65 1,131,781 6,859,175.62 5,689.8 5,609.41 3,221,266,804 -3.10 -5.89 11.10
Apr 16, 2024 5,609.41 -3.29 2,137,625 13,613,271.92 5,800.23 5,604.06 3,200,595,705 -3.72 -6.50 10.39
Apr 15, 2024 5,800.23 -0.44 2,191,416 11,051,004.66 5,826.15 5,692.96 3,309,471,196 -0.44 -3.32 14.15
Apr 12, 2024 5,826.15 -1.11 2,069,935 11,398,614.53 5,916.74 5,805.73 3,324,265,212 -0.11 -2.88 14.66
Apr 11, 2024 5,891.76 -0.48 1,164,319 7,153,732.49 5,979.52 5,879.46 3,361,700,559 1.01 -1.79 15.95
Apr 10, 2024 5,920.32 0.56 1,178,655 8,511,474.59 5,934.08 5,884.53 3,377,993,573 1.50 -1.31 16.51
Apr 9, 2024 5,887.52 -0.05 1,058,342 5,983,277.16 5,906.58 5,876.11 3,359,280,824 0.94 -1.86 15.86
Apr 8, 2024 5,890.26 0.99 1,014,274 5,019,340.17 5,890.26 5,832.76 3,360,843,964 0.99 -1.82 15.92
Apr 5, 2024 5,832.76 -0.32 1,556,372 7,675,748.59 5,851.31 5,730.7 3,328,032,549 -2.77 -2.77 14.79
Apr 4, 2024 5,851.31 0.67 1,092,136 6,308,910.71 5,860.31 5,795.28 3,338,620,260 -2.46 -2.46 15.15
Apr 3, 2024 5,812.12 -0.75 1,824,380 9,760,568.69 5,860.6 5,766.15 3,316,255,102 -3.12 -3.12 14.38
Apr 2, 2024 5,856.01 -2.39 1,453,108 8,638,509.11 6,001.5 5,849.2 3,341,298,945 -2.39 -2.39 15.24
Mar 28, 2024 5,999.17 0.23 1,486,285 8,630,327.96 6,010.72 5,969.06 3,422,051,445 1.14 5.02 18.06
Mar 27, 2024 5,985.19 0.41 2,023,651 9,604,102.66 5,986.62 5,955.25 3,414,072,215 0.90 4.77 17.79
Mar 26, 2024 5,960.83 0.49 1,508,756 7,628,196.93 5,965.54 5,919.36 3,400,178,308 0.49 4.34 17.31
Mar 22, 2024 5,931.78 0.03 1,002,858 4,478,627.94 5,954.02 5,905.86 3,383,606,857 0.96 3.84 16.73
Mar 21, 2024 5,929.75 0.88 975,411 6,236,865.87 5,943.51 5,878.22 3,382,448,657 0.93 3.80 16.69
Mar 20, 2024 5,878.22 0.55 963,528 5,666,286.78 5,881.6 5,835.19 3,353,055,169 0.05 2.90 15.68
Mar 19, 2024 5,846.22 -0.49 1,064,094 6,718,404.65 5,888.41 5,837.9 3,334,803,959 -0.49 2.34 15.05
Mar 15, 2024 5,875.22 1.21 4,957,970 29,598,028.99 5,897.91 5,802.92 3,351,345,130 0.55 2.85 15.62
Mar 14, 2024 5,804.99 1.93 2,587,443 18,846,402.73 5,816.39 5,679.81 3,311,283,452 -0.65 1.62 14.24
Mar 13, 2024 5,695.18 0.13 1,152,800 9,029,576.36 5,753.3 5,668.55 3,248,644,415 -2.53 -0.31 12.08
Mar 12, 2024 5,687.88 -0.22 1,266,313 8,160,315.49 5,734.15 5,654.35 3,244,482,434 -2.65 -0.43 11.93

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher