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.%
Oct 26, 2020 1,402.76 -2.82 54,714,156 67,203,150.81 1,443.47 1,393.79 13,025,775,681 -2.82 -6.76 -38.96
Oct 23, 2020 1,443.47 0.53 17,004,194 31,789,962.02 1,450.59 1,434.46 13,403,781,427 -1.25 -4.05 -37.19
Oct 22, 2020 1,435.89 -1.82 26,609,684 44,218,347.01 1,462.5 1,432.43 13,333,396,314 -1.77 -4.56 -37.52
Oct 21, 2020 1,462.5 -0.54 12,162,846 29,109,786.33 1,474.13 1,460.85 13,580,528,462 0.05 -2.79 -36.36
Oct 20, 2020 1,470.51 0.89 17,455,840 29,202,410.54 1,474.44 1,450.39 13,654,822,846 0.60 -2.26 -36.01
Oct 19, 2020 1,457.5 -0.29 16,121,471 28,608,440.41 1,465.09 1,448.59 13,534,065,798 -0.29 -3.12 -36.58
Oct 16, 2020 1,461.77 -0.07 18,373,047 35,046,372.89 1,474.61 1,460.61 13,573,683,040 -5.56 -2.84 -36.39
Oct 15, 2020 1,462.73 -2.31 26,518,736 46,886,889.64 1,497.3 1,458.25 13,582,660,621 -5.50 -2.77 -36.35
Oct 14, 2020 1,497.3 -0.75 21,522,592 30,626,186.58 1,516.52 1,492.29 13,903,621,848 -3.27 -0.48 -34.84
Oct 13, 2020 1,508.63 -0.20 14,996,053 32,606,291.28 1,519.5 1,500.93 14,008,844,637 -2.54 0.28 -34.35
Oct 12, 2020 1,511.65 -2.34 21,781,203 37,294,280.29 1,547.89 1,508.34 14,036,919,386 -2.34 0.48 -34.22
Oct 9, 2020 1,547.89 0.35 10,508,952 33,717,579.82 1,552.54 1,537.97 14,373,417,276 4.11 2.89 -32.64
Oct 8, 2020 1,542.45 1.03 21,116,760 45,816,448.98 1,551.08 1,526.65 14,322,857,093 3.75 2.53 -32.88
Oct 7, 2020 1,526.65 -0.54 14,027,122 27,445,627.05 1,542.41 1,522.31 14,176,180,716 2.68 1.48 -33.57
Oct 6, 2020 1,534.89 1.83 26,027,259 44,070,873.21 1,534.89 1,507.37 14,252,691,626 3.24 2.02 -33.21
Oct 5, 2020 1,507.37 1.39 11,361,919 34,201,280.61 1,509.32 1,486.76 13,997,108,252 1.39 0.19 -34.41
Oct 2, 2020 1,486.76 -1.18 14,497,283 26,982,239.32 1,504.45 1,481.19 13,805,798,930 0.89 -1.18 -35.30
Oct 1, 2020 1,504.45 0.75 12,533,833 35,121,095.25 1,514.41 1,493.22 13,969,986,204 2.09 0.00 -34.53
Sep 30, 2020 1,493.22 0.37 18,543,865 40,173,879.26 1,499.62 1,475.84 13,865,781,206 1.33 -2.39 -35.02
Sep 29, 2020 1,487.72 -0.12 12,246,917 32,598,485.05 1,493.44 1,479.95 13,814,658,886 0.96 -2.75 -35.26
Sep 28, 2020 1,489.58 1.09 21,341,414 36,593,716.98 1,509.08 1,473.58 13,831,986,486 1.09 -2.63 -35.18
Sep 25, 2020 1,473.58 -0.27 15,001,458 35,339,124.48 1,495.68 1,466.92 13,683,414,155 -6.58 -3.67 -35.88
Sep 24, 2020 1,477.63 -0.43 14,039,403 41,194,339.4 1,484.05 1,464.83 13,720,973,399 -6.32 -3.41 -35.70
Sep 23, 2020 1,484.05 -0.41 21,296,383 41,785,959.04 1,508.09 1,476.25 13,780,559,623 -5.91 -2.99 -35.42
Sep 22, 2020 1,490.21 -0.92 21,336,063 44,150,068.2 1,519.04 1,489.75 13,837,794,689 -5.52 -2.59 -35.15
Sep 21, 2020 1,503.98 -4.65 31,170,380 45,786,709.81 1,577.32 1,503.98 13,965,688,638 -4.65 -1.69 -34.55
Sep 18, 2020 1,577.32 -0.78 24,469,729 70,393,995 1,590.12 1,567.72 14,646,658,791 3.31 3.11 -31.36
Sep 17, 2020 1,589.74 0.26 19,618,263 43,133,293.57 1,591.61 1,571.63 14,762,048,261 4.12 3.92 -30.82
Sep 16, 2020 1,585.54 -0.51 22,693,675 40,938,798.34 1,602.76 1,583.05 14,722,972,119 3.85 3.64 -31.00

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Laws and Regulations
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher