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.%
Apr 9, 2021 2,156.14 0.79 37,396,128 65,156,079.28 2,156.17 2,132.46 20,979,271,855 2.35 2.35 11.45
Apr 8, 2021 2,139.16 0.36 40,505,883 70,083,168.99 2,142.93 2,127.58 20,814,073,187 1.54 1.54 10.57
Apr 7, 2021 2,131.47 0.64 52,011,204 80,433,943.24 2,140.35 2,114.87 20,739,231,351 1.18 1.18 10.17
Apr 6, 2021 2,117.98 0.54 50,618,322 81,488,349.14 2,138.45 2,106.65 20,607,940,833 0.54 0.54 9.48
Apr 1, 2021 2,106.65 1.42 33,241,781 55,895,431.54 2,110.34 2,077.11 20,497,707,220 2.72 0.00 8.89
Mar 31, 2021 2,077.11 -1.05 29,154,864 72,352,808.21 2,100.42 2,072.93 20,210,314,423 1.28 8.29 7.36
Mar 30, 2021 2,099.08 1.00 34,043,949 79,407,208.6 2,099.08 2,073.3 20,424,116,946 2.35 9.44 8.50
Mar 29, 2021 2,078.36 1.34 34,514,783 89,563,487.02 2,097.03 2,050.87 20,222,445,946 1.34 8.36 7.43
Mar 26, 2021 2,050.87 1.95 36,056,735 90,355,231.08 2,056.09 2,011.74 19,954,967,755 2.32 6.92 6.01
Mar 24, 2021 2,011.74 0.71 35,229,639 53,223,967.45 2,015.51 1,990.99 19,574,230,788 0.36 4.88 3.99
Mar 23, 2021 1,997.52 -0.25 73,463,027 156,628,165.27 2,014.91 1,976.46 19,435,917,651 -0.34 4.14 3.25
Mar 22, 2021 2,002.45 -0.10 56,429,717 69,705,607.25 2,012.28 1,986.05 19,483,870,833 -0.10 4.40 3.50
Mar 19, 2021 2,004.43 -1.41 107,114,019 209,825,791.25 2,033.06 1,994.76 19,503,144,856 -1.99 4.50 3.61
Mar 18, 2021 2,033.06 -1.50 76,394,242 229,197,659.99 2,077.3 2,019.61 19,781,668,430 -0.59 5.99 5.09
Mar 17, 2021 2,064.04 -0.41 28,443,940 66,002,380.57 2,074.69 2,059.93 20,083,154,999 0.93 7.61 6.69
Mar 16, 2021 2,072.52 1.34 44,040,731 114,809,246.13 2,074.46 2,045.11 20,165,683,566 1.34 8.05 7.13
Mar 12, 2021 2,045.11 -0.02 36,943,640 148,272,830.27 2,046.84 2,027.7 19,898,921,107 3.09 6.62 5.71
Mar 11, 2021 2,045.59 1.22 35,053,868 94,432,032.75 2,045.72 2,021.01 19,903,669,131 3.11 6.65 5.73
Mar 10, 2021 2,021.01 0.48 28,260,700 63,151,458.47 2,026.61 1,998.53 19,664,440,777 1.87 5.37 4.46
Mar 9, 2021 2,011.33 1.32 23,011,251 71,712,691.24 2,020.24 1,985.14 19,570,306,108 1.39 4.86 3.96
Mar 8, 2021 1,985.14 0.07 19,198,779 46,928,367.23 2,003.25 1,981.64 19,315,466,661 0.07 3.50 2.61
Mar 5, 2021 1,983.83 0.99 27,260,600 54,587,767.52 1,984.03 1,948.65 19,302,699,810 4.82 3.43 2.54
Mar 4, 2021 1,964.35 0.17 24,555,471 50,548,106.27 1,970.11 1,944.17 19,113,210,161 3.79 2.41 1.54
Mar 3, 2021 1,960.97 -0.20 42,669,052 76,585,762.95 1,995.73 1,960.9 19,080,321,556 3.62 2.23 1.36
Mar 2, 2021 1,964.88 2.44 40,105,608 74,342,135.01 1,967.02 1,916.47 19,118,280,405 3.82 2.44 1.56
Mar 1, 2021 1,918.1 1.35 29,047,975 69,802,858.65 1,942.01 1,892.53 18,663,194,133 1.35 0.00 -0.85
Feb 26, 2021 1,892.53 0.93 34,994,250 82,888,284.14 1,892.66 1,848.17 18,414,345,936 2.15 6.19 -2.18
Feb 25, 2021 1,875.02 1.91 25,800,763 67,143,617.34 1,876.96 1,839.89 18,243,969,646 1.20 5.20 -3.08

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher