Indices

FTSE_TT

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 6, 2024 5,603.65 -0.73 437,283 3,489,479.37 5,645.02 5,595.84 1,231,064,559 1.82 1.82 10.47
Sep 5, 2024 5,645.02 0.68 630,023 5,111,758.45 5,645.05 5,598.42 1,240,153,815 2.57 2.57 11.29
Sep 4, 2024 5,607.04 0.29 704,397 7,915,101.98 5,612.12 5,546.18 1,231,809,942 1.88 1.88 10.54
Sep 3, 2024 5,590.59 -0.15 366,871 3,172,019.33 5,633.94 5,581.8 1,228,195,345 1.59 1.59 10.21
Sep 2, 2024 5,598.98 1.74 387,765 4,066,752.6 5,599.15 5,503.34 1,230,038,978 1.74 1.74 10.38
Aug 30, 2024 5,503.34 -0.36 1,028,422 13,575,309.1 5,539.04 5,489.96 1,209,027,828 0.23 -2.70 8.49
Aug 29, 2024 5,523.34 0.70 415,036 4,901,768.85 5,531.03 5,457.3 1,213,421,663 0.59 -2.35 8.89
Aug 28, 2024 5,485.09 -1.07 461,043 5,398,021.73 5,577.02 5,485.09 1,205,018,740 -0.11 -3.02 8.13
Aug 27, 2024 5,544.45 -0.91 343,936 3,608,715.23 5,614.34 5,539.12 1,218,058,092 0.98 -1.97 9.30
Aug 26, 2024 5,595.1 1.90 545,214 5,061,716.58 5,608.28 5,490.87 1,229,185,742 1.90 -1.08 10.30
Aug 23, 2024 5,490.87 -1.42 578,802 6,199,418.37 5,601.05 5,490.87 1,206,287,661 -1.84 -2.92 8.25
Aug 22, 2024 5,570.18 -1.14 408,003 4,317,744.07 5,634.19 5,569.78 1,223,711,565 -0.42 -1.52 9.81
Aug 21, 2024 5,634.19 0.15 322,719 2,996,953.4 5,654.92 5,618.6 1,237,774,543 0.72 -0.39 11.07
Aug 20, 2024 5,625.61 -0.19 350,305 2,926,985.92 5,652.14 5,580.56 1,235,890,285 0.57 -0.54 10.90
Aug 19, 2024 5,636.53 0.76 381,292 4,190,174.79 5,636.53 5,572.7 1,238,288,417 0.76 -0.34 11.12
Aug 16, 2024 5,593.75 1.74 646,404 7,419,003.67 5,612.62 5,492.82 1,228,888,802 3.24 -1.10 10.28
Aug 14, 2024 5,498.21 1.12 482,297 4,474,744.57 5,503.47 5,423.58 1,207,900,420 1.48 -2.79 8.39
Aug 13, 2024 5,437.45 0.28 844,082 10,959,395.1 5,466.57 5,414.14 1,194,552,298 0.36 -3.86 7.20
Aug 12, 2024 5,422.48 0.08 449,051 5,037,543.41 5,450.11 5,401.08 1,191,262,898 0.08 -4.13 6.90
Aug 9, 2024 5,418.03 0.08 625,044 7,381,449.28 5,467.12 5,413.52 1,190,287,097 -1.83 -4.21 6.81
Aug 8, 2024 5,413.52 -1.01 787,174 9,361,232.16 5,468.65 5,403.71 1,189,294,711 -1.91 -4.29 6.72
Aug 7, 2024 5,468.65 1.91 817,279 9,254,421.51 5,468.65 5,343.44 1,201,407,427 -0.92 -3.31 7.81
Aug 6, 2024 5,366.26 3.29 1,222,972 11,955,496.74 5,366.43 5,195.16 1,328,503,815 -2.77 -5.12 5.79
Aug 5, 2024 5,195.16 -5.87 2,519,927 22,946,295.47 5,519.17 5,111.34 1,286,145,547 -5.87 -8.15 2.42
Aug 2, 2024 5,519.17 -2.42 810,615 8,066,468.64 5,655.98 5,519.17 1,366,359,240 -1.66 -2.42 8.81
Aug 1, 2024 5,655.98 -0.08 704,910 9,414,543.69 5,666.98 5,633.2 1,400,230,386 0.78 0.00 11.50
Jul 31, 2024 5,660.27 -0.21 1,016,363 12,473,133.92 5,686.1 5,653.69 1,401,291,337 0.86 6.54 11.59
Jul 30, 2024 5,672.23 0.58 973,509 13,069,274.25 5,672.23 5,615.6 1,404,251,498 1.07 6.77 11.82
Jul 29, 2024 5,639.55 0.49 926,225 10,581,242.33 5,651.66 5,589.2 1,396,163,155 0.49 6.15 11.18

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher