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.%
Jun 5, 2020 1,651.89 2.52 82,976,314 85,759,495.52 1,659.37 1,611.24 20,660,816,555 5.12 4.57 -28.12
Jun 4, 2020 1,611.24 -0.87 73,144,916 81,869,625.22 1,625.67 1,588.6 20,152,365,048 2.53 2.00 -29.89
Jun 3, 2020 1,625.35 0.53 72,587,329 81,854,757.36 1,633.26 1,616.8 20,328,865,010 3.43 2.89 -29.27
Jun 2, 2020 1,616.8 2.35 69,028,849 80,467,337.69 1,621.26 1,579.7 20,221,971,046 2.89 2.35 -29.64
Jun 1, 2020 1,579.7 0.52 104,448,302 91,015,878.95 1,593.58 1,567.68 19,757,895,469 0.52 0.00 -31.26
May 29, 2020 1,571.46 -2.41 459,084,890 388,092,893.72 1,610.31 1,564.21 19,654,866,409 8.19 3.03 -31.62
May 28, 2020 1,610.31 1.38 82,462,224 91,383,856.61 1,613.04 1,581.65 20,140,709,168 10.87 5.58 -29.93
May 27, 2020 1,588.41 4.44 115,540,825 120,241,334.31 1,588.41 1,512.06 19,866,870,335 9.36 4.14 -30.88
May 26, 2020 1,520.9 1.77 73,399,718 64,066,358.9 1,526.66 1,492.06 19,022,514,936 4.71 -0.28 -33.82
May 25, 2020 1,494.4 2.89 64,276,116 47,139,854.28 1,496.36 1,452.48 18,691,067,150 2.89 -2.02 -34.97
May 22, 2020 1,452.48 0.09 59,960,514 48,690,732.78 1,467.1 1,432.82 18,166,776,130 2.27 -4.77 -36.79
May 21, 2020 1,451.11 -0.33 33,969,630 41,614,559.72 1,460.24 1,445.22 18,149,582,773 2.17 -4.86 -36.85
May 20, 2020 1,455.88 1.33 55,245,925 57,036,846.87 1,462.5 1,423.49 18,209,253,284 2.51 -4.55 -36.65
May 19, 2020 1,436.74 -1.86 74,141,357 61,633,982.79 1,480.81 1,431.36 17,969,805,119 1.16 -5.80 -37.48
May 18, 2020 1,463.99 3.08 24,794,210 32,286,165.57 1,464.65 1,420.23 18,310,642,024 3.08 -4.01 -36.29
May 15, 2020 1,420.23 1.22 50,925,752 50,748,163.33 1,435.98 1,403.17 17,763,325,642 -2.27 -6.88 -38.20
May 14, 2020 1,403.17 -1.08 40,544,013 42,105,539.08 1,420.71 1,396.31 17,549,915,006 -3.45 -8.00 -38.94
May 13, 2020 1,418.51 -1.11 71,182,919 60,195,956.08 1,434.37 1,400.68 17,741,871,612 -2.39 -7.00 -38.27
May 12, 2020 1,434.37 0.13 18,168,790 37,002,004.32 1,454.33 1,418.06 17,948,926,833 -1.30 -5.96 -37.58
May 11, 2020 1,432.51 -1.43 10,770,698 21,309,793.19 1,474.18 1,432.51 17,925,697,192 -1.43 -6.08 -37.66
May 8, 2020 1,453.24 -0.05 14,235,450 29,126,500.94 1,467.99 1,453.15 18,185,033,502 -0.47 -4.72 -36.76
May 7, 2020 1,454.03 -0.41 19,204,792 39,947,053.84 1,468.17 1,443.29 18,195,000,973 -0.41 -4.67 -36.73
May 6, 2020 1,460.08 -1.46 19,468,805 43,092,260.71 1,484.23 1,460.08 18,270,682,447 0.00 -4.27 -36.46
May 5, 2020 1,481.68 1.16 17,472,275 32,128,042.44 1,494.25 1,464.7 18,540,952,332 -4.87 -2.85 -35.52
May 4, 2020 1,464.7 -3.97 31,261,956 46,220,749.99 1,525.21 1,456.43 18,328,478,221 -5.96 -3.97 -36.26
Apr 30, 2020 1,525.21 -2.07 39,734,545 55,351,445.73 1,565.07 1,521.11 19,085,682,523 -2.07 17.26 -33.63
Apr 29, 2020 1,557.48 1.18 50,124,207 52,964,267.02 1,557.48 1,520.9 19,489,465,967 0.00 19.74 -32.23
Apr 28, 2020 1,539.34 2.25 42,753,132 58,739,356.04 1,543.49 1,505.53 19,262,500,323 7.74 18.34 -33.01
Apr 27, 2020 1,505.53 3.49 29,151,150 43,346,632.65 1,509.45 1,454.69 18,839,463,891 5.37 15.74 -34.49

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Laws and Regulations
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher