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 9, 2024 3,441.35 -0.19 24,590,214 132,174,804.62 3,468.29 3,435.35 43,638,956,316 -1.23 -1.95 10.20
Oct 8, 2024 3,447.95 -0.50 20,029,735 89,270,025.37 3,465.12 3,433.25 43,722,606,812 -1.04 -1.76 10.41
Oct 7, 2024 3,465.12 -0.55 33,321,031 183,541,621.97 3,492.42 3,459.29 43,429,260,225 -0.55 -1.27 10.96
Oct 4, 2024 3,484.25 1.55 29,920,995 155,651,956.27 3,484.25 3,430.91 43,668,949,841 -2.62 -0.73 11.57
Oct 3, 2024 3,430.91 -0.77 116,661,074 802,553,421.05 3,460.06 3,427.56 43,000,454,345 -4.11 -2.25 9.87
Oct 2, 2024 3,457.52 -1.49 43,315,877 187,399,339.85 3,509.83 3,448.11 43,333,918,012 -3.37 -1.49 10.72
Oct 1, 2024 3,509.83 -0.50 17,685,338 97,227,198.14 3,548.73 3,509.83 43,989,520,562 -1.91 0.00 12.39
Sep 30, 2024 3,527.48 -1.41 24,715,616 124,681,207.48 3,581.15 3,525.52 44,210,745,721 -1.41 1.55 12.96
Sep 27, 2024 3,578.08 -0.32 23,263,014 107,858,007.07 3,594.95 3,570.07 44,844,978,733 3.54 3.01 14.58
Sep 26, 2024 3,589.6 0.76 24,501,659 129,857,852.74 3,595.51 3,562.53 44,989,408,356 3.88 3.34 14.95
Sep 25, 2024 3,562.53 0.51 16,717,525 102,972,798.65 3,562.53 3,529.66 44,650,114,158 3.09 2.56 14.08
Sep 24, 2024 3,544.41 1.01 27,718,573 135,473,644.35 3,544.41 3,509.11 44,422,988,043 2.57 2.04 13.50
Sep 23, 2024 3,509.11 1.55 22,188,711 102,694,138.19 3,513.6 3,444.52 43,980,550,039 1.55 1.02 12.37
Sep 20, 2024 3,455.62 -0.24 39,346,274 191,942,404.58 3,472.38 3,451.37 43,310,179,227 0.42 -0.52 10.66
Sep 19, 2024 3,463.86 0.71 22,476,627 116,953,287.18 3,463.86 3,431.8 43,413,472,704 0.66 -0.28 10.92
Sep 18, 2024 3,439.32 -0.77 10,713,977 62,932,500.84 3,475.59 3,435.87 43,105,908,201 -0.05 -0.99 10.14
Sep 17, 2024 3,466.04 0.44 23,184,781 93,336,332.5 3,466.04 3,443.93 43,440,684,308 0.72 -0.22 10.99
Sep 16, 2024 3,450.69 0.28 13,764,418 64,360,224.38 3,450.69 3,424.31 43,248,299,291 0.28 -0.66 10.50
Sep 13, 2024 3,441.14 0.94 17,794,394 73,241,548.89 3,441.14 3,404.81 43,128,605,022 -1.81 -0.94 10.19
Sep 12, 2024 3,409.23 -0.46 30,413,041 122,780,054.73 3,458.19 3,404.59 42,728,749,939 -2.72 -1.85 9.17
Sep 11, 2024 3,425.12 -0.89 17,175,239 79,741,496.92 3,467.13 3,424.16 42,914,263,734 -2.27 -1.40 9.68
Sep 10, 2024 3,455.85 -0.74 18,135,710 85,567,056.88 3,501.14 3,455.85 43,299,293,723 -1.39 -0.51 10.67
Sep 9, 2024 3,481.63 -0.65 10,971,273 51,995,346.97 3,505.46 3,481.63 43,622,288,043 -0.65 0.23 11.49
Sep 6, 2024 3,504.57 -0.27 13,631,193 68,804,942.93 3,514.06 3,490.41 43,909,635,965 0.89 0.89 12.23
Sep 5, 2024 3,514.06 0.88 16,780,905 98,880,972.61 3,517.55 3,483.3 44,028,539,668 1.16 1.16 12.53
Sep 4, 2024 3,483.3 -0.81 18,741,400 92,286,201.6 3,511.86 3,461.11 43,643,238,029 0.28 0.28 11.54
Sep 3, 2024 3,511.86 -0.24 13,429,052 78,109,459.2 3,529.18 3,509.12 44,000,271,988 1.10 1.10 12.46
Sep 2, 2024 3,520.37 1.34 15,149,905 76,813,726.75 3,520.37 3,473.66 44,106,835,960 1.34 1.34 12.73

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher