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.%
Jan 23, 2020 2,349.36 -0.21 15,735,003 44,829,576.45 2,354.86 2,337.49 29,414,452,459 -0.21 2.23 2.23
Jan 22, 2020 2,354.21 0.06 15,225,492 69,613,656.23 2,359.95 2,348.88 29,475,213,931 0.00 2.45 2.45
Jan 21, 2020 2,352.7 0.00 17,043,406 66,810,259.09 2,356.41 2,321.92 29,456,216,746 1.22 2.38 2.38
Jan 20, 2020 2,352.66 0.74 15,362,084 49,071,487.63 2,352.66 2,328.12 29,455,804,785 1.22 2.38 2.38
Jan 17, 2020 2,335.39 0.33 16,362,841 58,681,927.08 2,335.49 2,311.24 29,239,480,257 0.48 1.63 1.63
Jan 16, 2020 2,327.74 0.15 17,217,649 65,121,378.42 2,329.87 2,305.35 29,143,785,718 0.15 1.29 1.29
Jan 15, 2020 2,324.3 0.95 32,106,022 85,756,133.13 2,326.24 2,296.47 29,100,673,423 0.00 1.14 1.14
Jan 14, 2020 2,302.32 0.66 21,811,085 71,274,103.91 2,307.7 2,280.37 28,825,488,635 0.97 0.19 0.19
Jan 13, 2020 2,287.32 -0.93 13,291,131 52,921,572.47 2,315.24 2,283.51 28,637,699,056 0.31 -0.47 -0.47
Jan 10, 2020 2,308.73 0.03 17,119,214 61,634,206.99 2,322.77 2,301.49 28,905,777,554 1.25 0.47 0.47
Jan 9, 2020 2,308.07 1.22 38,457,888 95,195,650.45 2,315.84 2,280.27 28,886,782,868 1.22 0.44 0.44
Jan 8, 2020 2,280.27 -1.19 166,871,108 255,052,184.14 2,307.72 2,255.76 28,538,825,386 0.00 -0.77 -0.77
Jan 7, 2020 2,307.72 0.39 15,403,693 58,786,017.78 2,318.26 2,289.91 28,882,355,801 0.42 0.42 0.42
Jan 3, 2020 2,298.65 -1.01 16,106,552 48,635,949.35 2,322.16 2,273.45 28,768,868,684 0.03 0.03 0.03
Jan 2, 2020 2,322.16 1.05 11,717,891 37,558,655.02 2,322.16 2,295.38 29,063,071,791 1.05 1.05 1.05
Dec 31, 2019 2,298.02 -0.11 8,958,114 34,258,969.29 2,305.16 2,284.59 28,760,918,952 0.00 1.02 42.88
Dec 30, 2019 2,300.57 -0.24 13,273,322 45,473,200.33 2,306.88 2,281.15 28,792,901,349 0.56 1.13 43.03
Dec 27, 2019 2,306 0.80 10,509,553 34,403,117.34 2,306.68 2,284.07 28,860,850,745 0.80 1.37 43.37
Dec 23, 2019 2,287.71 2.32 13,734,605 59,495,980.25 2,287.71 2,234.85 28,631,899,279 1.89 0.57 42.24
Dec 20, 2019 2,235.75 -1.19 31,380,767 112,747,003.75 2,262.76 2,231.04 27,720,908,261 -0.42 -1.72 39.00
Dec 19, 2019 2,262.76 -0.67 24,153,291 76,018,236.37 2,278.13 2,256.71 28,055,762,626 0.78 -0.53 40.68
Dec 18, 2019 2,278.11 1.47 24,706,540 99,081,511.75 2,278.11 2,242.86 28,246,087,272 1.47 0.15 41.64
Dec 17, 2019 2,245.2 1.13 28,637,665 97,691,902.41 2,245.2 2,218.54 27,838,054,872 0.00 -1.30 39.59
Dec 16, 2019 2,220.05 -1.04 17,094,408 58,128,457.1 2,256.98 2,220.05 27,526,247,097 2.31 -2.41 38.03
Dec 13, 2019 2,243.31 0.51 20,889,057 84,849,169.84 2,262.98 2,229.84 27,814,611,992 3.38 -1.38 39.47
Dec 12, 2019 2,231.84 0.14 20,374,210 65,671,380.33 2,238.24 2,213.1 27,672,458,689 2.85 -1.89 38.76
Dec 11, 2019 2,228.62 2.71 27,574,142 83,316,190.34 2,228.84 2,169.91 27,632,534,556 2.71 -2.03 38.56
Dec 10, 2019 2,169.91 -0.22 15,959,014 56,204,702.17 2,183.06 2,169.46 26,904,525,804 0.00 -4.61 34.91
Dec 9, 2019 2,174.61 -0.93 15,672,332 53,453,972.99 2,195.35 2,170.23 26,962,853,721 -1.92 -4.40 35.20

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher