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.%
May 30, 2024 6,280.16 1.10 1,166,930 6,769,714.11 6,288.05 6,211.79 3,583,211,293 -1.51 1.26 23.59
May 29, 2024 6,211.79 -0.56 3,697,736 19,077,463.26 6,246.8 6,181.22 3,544,199,665 -2.58 0.16 22.24
May 28, 2024 6,246.8 -1.01 1,246,680 6,836,283.86 6,319.92 6,208.46 3,564,177,361 -2.03 0.72 22.93
May 27, 2024 6,310.79 -1.03 796,561 4,434,489.98 6,399.66 6,283.12 3,600,684,794 -1.03 1.75 24.19
May 24, 2024 6,376.31 -0.98 852,362 4,854,755.98 6,439.22 6,345.58 3,638,072,179 1.41 2.81 25.48
May 23, 2024 6,439.22 1.68 1,202,223 7,253,983.98 6,441.32 6,332.88 3,673,965,615 2.41 3.82 26.72
May 22, 2024 6,332.88 -0.33 1,685,885 10,780,476.32 6,358.45 6,280.46 3,613,289,661 0.72 2.11 24.63
May 21, 2024 6,354.15 0.31 1,358,843 7,210,799.63 6,362.11 6,281.66 3,625,425,909 1.06 2.45 25.05
May 20, 2024 6,334.54 0.74 1,223,520 5,499,792.53 6,341.03 6,285.32 3,614,240,226 0.74 2.14 24.66
May 17, 2024 6,287.79 -1.09 1,162,789 6,490,547.22 6,369.12 6,283.69 3,587,567,209 -1.54 1.38 23.74
May 16, 2024 6,357.05 -0.04 1,828,955 13,348,262.45 6,371.51 6,309.56 3,627,082,525 -0.46 2.50 25.10
May 15, 2024 6,359.82 1.97 2,687,888 11,563,958.65 6,361.87 6,224.56 3,628,662,179 -0.41 2.54 25.16
May 14, 2024 6,236.91 -1.84 2,115,451 10,629,970.96 6,353.63 6,196.84 3,558,534,879 -2.34 0.56 22.74
May 13, 2024 6,353.63 -0.51 2,649,362 11,469,916.77 6,445.12 6,334.04 3,625,129,945 -0.51 2.44 25.04
May 10, 2024 6,386.2 0.83 1,714,693 10,435,199.32 6,424.48 6,333.91 3,643,713,596 3.93 2.97 25.68
May 9, 2024 6,333.91 1.68 1,895,974 9,869,724.33 6,336.32 6,229.44 3,613,881,142 3.07 2.13 24.65
May 8, 2024 6,229.44 1.37 1,717,661 9,960,644.07 6,249.66 6,144.99 3,554,273,598 1.37 0.44 22.59
May 2, 2024 6,144.99 -0.92 1,322,567 7,220,773.44 6,206.32 6,133.91 3,506,088,746 1.41 -0.92 20.93
Apr 30, 2024 6,202.08 0.43 1,752,365 9,553,765.76 6,202.16 6,143.91 3,538,663,782 2.35 3.38 22.05
Apr 29, 2024 6,175.75 1.91 1,296,156 9,694,971.96 6,177.69 6,059.8 3,523,738,828 1.91 2.94 21.54
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

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher