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.%
Sep 20, 2019 2,170.86 0.15 48,696,193 125,903,999.95 2,170.86 2,145.9 26,879,166,061 1.81 1.29 34.97
Sep 19, 2019 2,167.71 0.35 26,943,519 67,361,528.82 2,173.08 2,154.34 26,840,220,748 1.67 1.14 34.77
Sep 18, 2019 2,160.23 1.31 27,277,516 73,492,015.66 2,169.37 2,132.2 26,747,564,370 1.31 0.79 34.31
Sep 17, 2019 2,132.2 -0.73 16,574,346 42,136,354.19 2,149.22 2,127.67 26,400,545,043 0.00 -0.52 32.57
Sep 16, 2019 2,147.91 1.45 27,404,649 71,597,588.79 2,150.18 2,101.9 26,595,098,304 2.10 0.22 33.54
Sep 13, 2019 2,117.11 0.25 23,752,850 52,510,282.72 2,125.64 2,100.21 26,213,697,540 0.63 -1.22 31.63
Sep 12, 2019 2,111.83 -0.75 13,762,668 45,300,599.85 2,134.01 2,106.65 26,148,312,994 0.38 -1.47 31.30
Sep 11, 2019 2,127.86 1.14 18,831,893 52,952,171.92 2,129.76 2,089.19 26,346,792,136 1.14 -0.72 32.30
Sep 10, 2019 2,103.82 -1.08 16,273,715 50,280,198.34 2,126.89 2,093.26 26,049,092,570 0.00 -1.84 30.80
Sep 9, 2019 2,126.89 -1.32 14,840,168 38,325,260.8 2,157.1 2,118.5 26,334,843,205 0.93 -0.76 32.24
Sep 6, 2019 2,155.44 -0.60 19,497,664 46,684,515 2,176.32 2,155.12 26,688,237,510 2.29 0.57 34.01
Sep 5, 2019 2,168.45 2.54 19,686,431 57,456,509.55 2,168.45 2,114.73 26,849,404,378 2.91 1.18 34.82
Sep 4, 2019 2,114.73 0.36 16,438,285 56,455,337.76 2,133.29 2,102.21 26,184,257,140 0.36 -1.33 31.48
Sep 3, 2019 2,107.21 -0.64 13,783,818 41,574,762.59 2,120.85 2,096.43 26,091,157,762 0.00 -1.68 31.01
Sep 2, 2019 2,120.85 -1.05 11,768,278 32,183,683.25 2,143.25 2,112.38 26,260,032,591 3.88 -1.05 31.86
Aug 30, 2019 2,143.25 1.29 34,942,886 86,809,718.12 2,143.25 2,115.9 26,590,762,425 4.97 -3.13 33.25
Aug 29, 2019 2,115.9 2.02 29,893,157 82,004,571.39 2,115.9 2,070.02 26,251,499,314 3.64 -4.36 31.55
Aug 28, 2019 2,074.03 1.58 24,312,087 62,348,875.94 2,074.03 2,021.57 25,731,954,294 1.58 -6.26 28.95
Aug 27, 2019 2,041.68 0.54 31,778,687 91,087,306.97 2,041.68 2,006.55 25,292,087,396 0.00 -7.72 26.94
Aug 26, 2019 2,030.73 -0.19 16,755,931 38,044,518.67 2,034.57 1,990.81 25,156,452,687 -0.20 -8.21 26.26
Aug 23, 2019 2,034.57 -1.74 22,172,663 50,351,380.48 2,077.48 2,009.03 25,204,019,980 -0.01 -8.04 26.50
Aug 22, 2019 2,070.62 1.32 14,558,658 41,717,382.59 2,070.62 2,036.58 25,650,583,064 1.77 -6.41 28.74
Aug 21, 2019 2,043.73 0.44 14,957,329 38,872,868.71 2,055.04 2,030.42 25,317,461,003 0.44 -7.63 27.07
Aug 20, 2019 2,034.7 0.11 15,036,315 42,689,033.23 2,041.71 2,016.55 25,205,660,599 0.00 -8.03 26.50
Aug 19, 2019 2,032.49 4.29 23,862,026 58,638,517.44 2,041.69 1,948.91 25,178,229,081 0.69 -8.13 26.37
Aug 16, 2019 1,948.91 -0.78 23,946,927 55,660,550.04 1,977.78 1,948.91 24,142,863,322 -3.45 -11.91 21.17
Aug 14, 2019 1,964.29 -2.69 34,155,457 66,111,798.14 2,036.89 1,964.29 24,333,380,276 -2.69 -11.22 22.13
Aug 13, 2019 2,018.6 -1.34 52,763,910 92,003,821.07 2,046.06 1,990.72 25,006,184,925 0.00 -8.76 25.50
Aug 12, 2019 2,046.06 -1.01 25,424,845 60,251,292.54 2,083.5 2,019.45 25,346,417,275 -1.58 -7.52 27.21

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher