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.%
Jan 15, 2021 1,884.34 -0.48 24,468,056 60,877,859.66 1,893.36 1,869.78 18,332,757,464 -3.40 -2.60 -2.60
Jan 14, 2021 1,893.36 -0.97 20,894,292 66,768,638.87 1,935.71 1,893.36 18,459,255,548 -2.94 -2.13 -2.13
Jan 13, 2021 1,911.91 0.64 17,884,924 47,469,325.21 1,926.02 1,893.6 18,593,367,034 -1.98 -1.17 -1.17
Jan 12, 2021 1,899.82 -0.41 18,620,964 42,034,148.11 1,923.93 1,893.7 18,475,771,831 -2.60 -1.80 -1.80
Jan 11, 2021 1,907.58 -2.21 30,009,359 63,173,989.39 1,950.62 1,900.17 18,551,273,663 -2.21 -1.40 -1.40
Jan 8, 2021 1,950.62 -0.13 34,846,860 77,194,603.04 1,968.85 1,932.45 18,968,394,893 0.83 0.83 0.83
Jan 7, 2021 1,953.15 0.54 32,754,923 82,356,032.73 1,974.47 1,942.74 18,993,051,330 0.96 0.96 0.96
Jan 5, 2021 1,942.74 -1.13 22,568,906 52,928,264.71 1,965 1,923.13 18,891,790,916 0.42 0.42 0.42
Jan 4, 2021 1,965 1.57 29,884,691 70,493,465.9 1,972.84 1,934.64 19,108,245,285 1.57 1.57 1.57
Dec 31, 2020 1,934.64 -0.09 13,542,101 33,915,813.25 1,946.7 1,925.39 18,813,039,420 2.69 7.04 -15.81
Dec 30, 2020 1,936.38 -0.15 18,159,000 39,583,697.52 1,946.91 1,923.56 18,829,936,410 2.78 7.14 -15.74
Dec 29, 2020 1,939.35 -0.20 21,252,456 66,998,749.48 1,962.17 1,933.99 18,858,837,796 2.94 7.31 -15.61
Dec 28, 2020 1,943.14 3.14 29,468,371 55,427,816.01 1,945.11 1,884.05 18,895,743,435 3.14 7.51 -15.44
Dec 23, 2020 1,884.05 1.00 15,393,691 37,753,679.89 1,889.23 1,865.23 18,321,133,873 -1.66 4.25 -18.01
Dec 22, 2020 1,865.35 1.48 21,949,865 45,564,671.43 1,885.04 1,838.08 18,139,274,169 -2.63 3.21 -18.83
Dec 21, 2020 1,838.08 -4.06 63,328,594 105,891,214.17 1,915.77 1,784.08 17,874,032,837 -4.06 1.70 -20.01
Dec 18, 2020 1,915.77 1.26 40,085,171 108,668,601.67 1,917.71 1,888.15 17,766,295,394 2.73 6.00 -16.63
Dec 17, 2020 1,891.96 -0.42 32,928,266 63,161,438.78 1,915.16 1,883.12 17,545,465,529 1.45 4.68 -17.67
Dec 16, 2020 1,899.94 0.86 48,015,347 108,293,147.22 1,925.87 1,883.79 17,619,461,355 1.88 5.12 -17.32
Dec 15, 2020 1,883.79 -0.10 24,631,502 63,341,079.2 1,894.58 1,867.8 17,469,739,466 1.01 4.23 -18.03
Dec 14, 2020 1,885.61 1.11 44,749,685 112,632,194.9 1,922.78 1,864.89 17,486,596,399 1.11 4.33 -17.95
Dec 11, 2020 1,864.89 0.61 68,684,982 149,097,287.98 1,881.77 1,814.66 17,294,434,328 -0.94 3.19 -18.85
Dec 10, 2020 1,853.66 -2.77 59,201,998 107,037,614 1,906.48 1,844.5 17,190,300,140 -1.54 2.56 -19.34
Dec 9, 2020 1,906.48 0.62 64,185,469 118,429,703.41 1,929.08 1,894.67 17,680,150,330 1.27 5.49 -17.04
Dec 8, 2020 1,894.67 0.56 37,237,285 65,399,001.98 1,894.67 1,870.99 17,570,635,995 0.64 4.83 -17.55
Dec 7, 2020 1,884.06 0.08 44,378,048 83,175,673.68 1,907.68 1,867.89 17,472,195,527 0.08 4.25 -18.01
Dec 4, 2020 1,882.6 2.62 39,993,588 91,776,399.66 1,895.53 1,828.6 17,458,655,100 7.35 4.17 -18.08
Dec 3, 2020 1,834.49 1.22 36,470,236 82,312,681.41 1,834.49 1,792.8 17,012,534,514 4.60 1.50 -20.17
Dec 2, 2020 1,812.45 0.28 58,153,008 105,132,511.93 1,835.57 1,802.99 16,808,124,767 3.35 0.28 -21.13

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Laws and Regulations
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher