Indices

FTSE_BM

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 4,844.83 -0.94 166,482 542,314.77 4,890.73 4,830.96 260,496,804 -0.19 -0.19 -0.51
Sep 5, 2024 4,890.73 0.71 196,135 518,204.93 4,890.92 4,824.85 262,964,227 0.75 0.75 0.43
Sep 4, 2024 4,856.44 -0.70 201,384 705,516.24 4,890.47 4,815.8 261,120,745 0.05 0.05 -0.27
Sep 3, 2024 4,890.47 -0.44 187,209 631,855.33 4,938.66 4,890.47 262,950,401 0.75 0.75 0.43
Sep 2, 2024 4,912.22 1.20 195,753 627,735.87 4,918.93 4,834.43 264,120,223 1.20 1.20 0.87
Aug 30, 2024 4,854.12 -0.17 183,673 617,672.45 4,889.83 4,838.77 260,995,969 -1.42 -2.68 -0.32
Aug 29, 2024 4,862.37 0.45 169,408 613,278.95 4,875.67 4,828.27 261,439,735 -1.25 -2.52 -0.15
Aug 28, 2024 4,840.59 -0.14 211,662 779,427.84 4,894.53 4,840.59 260,268,305 -1.70 -2.95 -0.60
Aug 27, 2024 4,847.48 -1.76 224,159 851,584.56 4,981.22 4,847.48 260,639,225 -1.56 -2.82 -0.45
Aug 26, 2024 4,934.24 0.21 251,469 1,015,652.6 4,949.33 4,867.16 265,304,008 0.21 -1.08 1.33
Aug 23, 2024 4,924.08 0.48 294,610 1,032,731.25 4,947.33 4,900.38 264,757,592 4.02 -1.28 1.12
Aug 22, 2024 4,900.38 1.45 247,840 964,431.9 4,908.27 4,830.23 263,483,557 3.52 -1.75 0.63
Aug 21, 2024 4,830.23 0.86 223,396 766,903.7 4,861.69 4,758.24 259,711,362 2.04 -3.16 -0.81
Aug 20, 2024 4,789.28 0.34 172,106 591,290.33 4,795.05 4,739.73 257,509,589 1.18 -3.98 -1.65
Aug 19, 2024 4,773.22 0.84 174,145 558,918.06 4,778.57 4,724.33 256,646,462 0.84 -4.30 -1.98
Aug 16, 2024 4,733.62 0.15 271,324 783,766.74 4,800.22 4,692.79 254,516,943 2.21 -5.10 -2.79
Aug 14, 2024 4,726.51 1.14 197,088 630,946.34 4,735.74 4,670.67 254,134,775 2.06 -5.24 -2.94
Aug 13, 2024 4,673.25 1.12 184,596 608,138.65 4,673.25 4,598.52 251,271,018 0.91 -6.31 -4.03
Aug 12, 2024 4,621.33 -0.21 188,501 633,002.15 4,650.68 4,608.98 248,479,617 -0.21 -7.35 -5.10
Aug 9, 2024 4,631.23 -0.32 225,967 728,676.66 4,683.44 4,611.37 249,011,658 -4.11 -7.15 -4.90
Aug 8, 2024 4,646.08 -0.28 267,681 746,586.98 4,658.9 4,595.51 249,810,067 -3.80 -6.85 -4.59
Aug 7, 2024 4,658.9 2.38 266,141 772,779.28 4,671.82 4,550.75 250,499,363 -3.54 -6.60 -4.33
Aug 6, 2024 4,550.75 2.49 346,657 1,098,591.21 4,600.85 4,440.04 244,684,358 -5.78 -8.76 -6.55
Aug 5, 2024 4,440.04 -8.07 640,408 1,706,856.69 4,829.8 4,369.1 238,732,007 -8.07 -10.98 -8.82
Aug 2, 2024 4,829.8 -3.17 290,324 946,277.11 4,987.9 4,799.39 259,688,427 -2.85 -3.17 -0.82
Aug 1, 2024 4,987.9 -0.22 233,541 765,270.87 5,005.47 4,943.05 268,189,074 0.33 0.00 2.43
Jul 31, 2024 4,998.91 -0.22 218,122 767,994.76 5,042.3 4,983.95 268,781,130 0.55 1.58 2.65
Jul 30, 2024 5,010.1 0.37 268,670 1,136,126.58 5,038.91 4,974.07 269,382,614 0.77 1.81 2.88
Jul 29, 2024 4,991.53 0.40 176,170 707,676.21 5,014.66 4,966.92 268,384,513 0.40 1.43 2.50

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher