Indices

FTSEGTI

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 21, 2021 2,322.98 0.02 2,591,497 12,100,504.9 2,334.76 2,306.79 1,806,038,528 -1.89 -0.25 10.55
Apr 20, 2021 2,322.45 -0.04 2,219,859 12,590,839.62 2,347.96 2,308.29 1,805,626,195 -1.91 -0.27 10.52
Apr 19, 2021 2,323.32 -1.88 2,713,077 12,722,602.65 2,367.77 2,313.55 1,806,300,652 -1.88 -0.24 10.56
Apr 16, 2021 2,367.77 -0.67 2,364,404 13,316,172.59 2,392.68 2,362.75 1,840,859,467 0.38 1.67 12.68
Apr 15, 2021 2,383.72 -0.15 3,148,806 16,463,744.5 2,410.88 2,379.25 1,853,259,812 1.05 2.36 13.44
Apr 14, 2021 2,387.37 -0.11 2,224,321 10,258,028.04 2,397.28 2,372.87 1,856,098,717 1.21 2.52 13.61
Apr 13, 2021 2,389.95 0.54 2,688,367 14,232,163.65 2,396.55 2,377.18 1,858,109,315 1.32 2.63 13.74
Apr 12, 2021 2,377.18 0.77 3,357,671 12,731,791.86 2,382.46 2,358.91 1,848,177,258 0.77 2.08 13.13
Apr 9, 2021 2,358.91 1.15 4,239,725 12,618,856.57 2,364.81 2,324.44 1,833,973,061 1.29 1.29 12.26
Apr 8, 2021 2,331.98 -0.20 2,568,875 11,379,720.7 2,345.98 2,325.12 1,813,035,841 0.14 0.14 10.98
Apr 7, 2021 2,336.58 0.21 2,876,080 11,665,777.2 2,341.99 2,326.28 1,816,613,582 0.33 0.33 11.20
Apr 6, 2021 2,331.76 0.13 3,556,240 15,112,360.27 2,350.93 2,325.52 1,812,866,609 0.13 0.13 10.97
Apr 1, 2021 2,328.8 0.89 2,628,955 8,920,225.64 2,328.8 2,308.28 1,810,562,638 3.71 0.00 10.82
Mar 31, 2021 2,308.28 -0.26 4,534,992 16,658,977.32 2,332.82 2,308.28 1,794,614,083 2.80 10.33 9.85
Mar 30, 2021 2,314.35 2.11 3,974,413 12,813,106.97 2,314.72 2,266.44 1,799,329,299 3.07 10.62 10.14
Mar 29, 2021 2,266.44 0.93 3,942,685 15,030,254.92 2,294.57 2,245.5 1,762,083,539 0.93 8.33 7.86
Mar 26, 2021 2,245.5 1.38 3,807,048 17,276,525.25 2,255.59 2,215.04 1,745,799,859 2.28 7.33 6.86
Mar 24, 2021 2,215.04 1.15 2,734,003 11,126,655.54 2,215.64 2,183.91 1,722,118,841 0.90 5.88 5.41
Mar 23, 2021 2,189.93 -0.26 6,215,120 17,311,620.75 2,203.69 2,185.19 1,702,596,906 -0.25 4.68 4.22
Mar 22, 2021 2,195.64 0.01 2,934,971 15,217,178.84 2,203.23 2,183.98 1,707,034,830 0.01 4.95 4.49
Mar 19, 2021 2,195.34 -0.36 3,212,587 22,406,216.75 2,206.06 2,184.29 1,706,804,194 -2.38 4.94 4.47
Mar 18, 2021 2,203.25 -1.24 8,828,690 96,880,164.68 2,235.47 2,197.54 1,712,955,538 -2.03 5.31 4.85
Mar 17, 2021 2,230.89 -0.89 2,273,069 10,754,175.58 2,253.9 2,230.89 1,734,440,576 -0.80 6.63 6.17
Mar 16, 2021 2,250.89 0.09 3,101,823 13,124,407.33 2,254.66 2,235.77 1,749,993,379 0.09 7.59 7.12
Mar 12, 2021 2,248.97 -0.11 2,506,960 14,221,270.96 2,254.38 2,234.67 1,748,498,296 4.59 7.50 7.03
Mar 11, 2021 2,251.38 0.60 3,297,840 14,585,262.57 2,257.27 2,237.94 1,750,371,723 4.70 7.61 7.14
Mar 10, 2021 2,237.94 1.40 3,785,785 16,963,604.62 2,238.23 2,202.52 1,739,924,197 4.08 6.97 6.50
Mar 9, 2021 2,206.97 2.04 3,533,937 26,873,711.55 2,207.25 2,162.9 1,715,843,190 2.64 5.49 5.03
Mar 8, 2021 2,162.9 0.59 2,015,248 9,123,839.45 2,166.59 2,150.18 1,681,582,266 0.59 3.39 2.93

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher