Indices

FTSEGTI

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.%
Mar 31, 2023 3,036.97 1.01 1,453,327 20,262,074.84 3,044.62 3,002.45 2,076,079,608 4.53 -1.00 16.09
Mar 30, 2023 3,006.64 2.03 1,893,231 19,048,975.08 3,013.88 2,946.86 2,055,344,655 3.48 -1.99 14.93
Mar 29, 2023 2,946.86 0.48 1,140,590 14,558,460.28 2,947.66 2,905.86 2,014,478,241 1.42 -3.94 12.64
Mar 28, 2023 2,932.83 -0.67 998,857 13,111,960.91 2,968.1 2,919.24 2,004,886,265 0.94 -4.39 12.11
Mar 27, 2023 2,952.63 1.62 959,945 10,904,130.11 2,953.32 2,905.46 2,018,424,518 1.62 -3.75 12.86
Mar 24, 2023 2,905.46 -2.55 1,344,581 14,916,531.12 2,989.71 2,905.46 1,986,180,522 -1.42 -5.29 11.06
Mar 23, 2023 2,981.48 1.12 1,237,130 14,818,205.8 2,982.24 2,946.62 2,038,143,648 1.15 -2.81 13.97
Mar 22, 2023 2,948.43 -0.21 1,643,346 17,722,505.18 2,998.03 2,941.28 2,015,549,710 0.03 -3.88 12.70
Mar 21, 2023 2,954.78 -0.18 1,848,214 20,355,865.59 2,968.83 2,940.76 2,019,895,528 0.25 -3.68 12.95
Mar 20, 2023 2,960 0.43 1,758,989 21,202,442.23 2,965.98 2,907.78 2,023,464,472 0.43 -3.51 13.15
Mar 17, 2023 2,947.45 0.09 2,154,096 32,914,864.5 2,988.62 2,942.69 2,014,884,836 -2.16 -3.92 12.67
Mar 16, 2023 2,944.79 0.48 1,990,187 23,483,293.1 2,973.54 2,921.66 1,943,496,420 -2.24 -4.00 12.56
Mar 15, 2023 2,930.67 -3.44 2,299,440 26,222,447.43 3,037.18 2,921.18 1,934,177,654 -2.71 -4.46 12.02
Mar 14, 2023 3,035.06 1.91 1,670,215 22,434,283.59 3,038.85 2,962.32 2,003,072,062 0.75 -1.06 16.02
Mar 13, 2023 2,978.19 -1.14 2,183,914 25,661,771.01 3,012.4 2,939.85 1,965,539,346 -1.14 -2.91 13.84
Mar 10, 2023 3,012.4 -2.09 1,505,145 19,468,165.33 3,076.61 3,009.54 1,988,119,341 -1.75 -1.80 15.15
Mar 9, 2023 3,076.61 0.97 1,942,577 28,422,800.1 3,099.62 3,046.49 2,030,495,416 0.34 0.29 17.60
Mar 8, 2023 3,047.03 1.49 1,837,505 24,496,397.51 3,047.12 2,995.93 2,010,972,543 -0.62 -0.67 16.47
Mar 7, 2023 3,002.28 0.31 1,556,426 19,262,547.24 3,024.8 2,939.67 1,981,444,134 -2.08 -2.13 14.76
Mar 6, 2023 2,993.15 -2.38 2,144,396 24,176,824.77 3,066.1 2,973.27 1,975,412,333 -2.38 -2.43 14.41
Mar 3, 2023 3,066.1 0.54 1,617,325 22,800,158.12 3,069.64 3,029.9 2,023,559,102 0.25 -0.05 17.20
Mar 2, 2023 3,049.49 -0.59 2,171,292 26,990,248.05 3,067.6 3,011.26 2,012,597,539 -0.29 -0.59 16.57
Mar 1, 2023 3,067.6 -0.21 1,799,286 26,964,305.24 3,080.65 3,054.39 2,024,548,705 0.30 0.00 17.26
Feb 28, 2023 3,074.11 0.51 8,724,306 192,959,327.85 3,074.11 3,045.56 2,028,848,528 0.51 7.96 17.51
Feb 24, 2023 3,058.47 -0.50 1,675,090 23,136,860.37 3,077.15 3,048.29 2,018,527,222 -0.68 7.41 16.91
Feb 23, 2023 3,073.98 0.88 1,460,212 19,149,778.81 3,074.13 3,045.79 2,028,762,474 -0.17 7.96 17.50
Feb 22, 2023 3,047.15 -1.45 1,762,908 23,143,108.68 3,107.12 3,047.14 2,011,051,902 -1.05 7.02 16.48
Feb 21, 2023 3,092.06 -0.34 1,524,096 22,236,891.84 3,108.23 3,073.45 2,040,696,854 0.41 8.59 18.19
Feb 20, 2023 3,102.49 0.75 2,103,533 24,038,157.38 3,117.64 3,079.37 2,047,574,759 0.75 8.96 18.59
Feb 17, 2023 3,079.37 0.52 2,050,334 30,064,815.15 3,097.01 3,038.74 2,032,316,192 2.64 8.15 17.71
Feb 16, 2023 3,063.45 0.12 1,678,875 17,138,675.97 3,068.17 3,048.38 2,021,814,255 2.11 7.59 17.10

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher