Indices

FTSED

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.%
Dec 2, 2022 2,975.67 -1.40 2,992,931 41,256,800.79 3,018.14 2,974.48 2,941,153,882 -0.91 -1.40 -4.14
Dec 1, 2022 3,018 0.83 2,821,483 37,540,133.05 3,019.48 2,985.76 2,982,997,560 0.50 0.00 -2.77
Nov 30, 2022 2,993.1 -0.36 12,636,358 180,848,519.99 3,016.5 2,984.05 2,958,379,146 -0.33 2.73 -3.57
Nov 29, 2022 3,003.95 0.64 2,291,055 30,138,622.25 3,010.36 2,984.75 2,969,367,043 0.03 3.11 -3.22
Nov 28, 2022 2,984.75 -0.61 1,394,052 19,745,200.1 3,006.2 2,981.29 2,955,120,377 -0.61 2.45 -3.84
Nov 25, 2022 3,003.07 -0.36 1,224,232 16,230,184.09 3,016.51 3,003.07 2,973,253,833 2.06 3.08 -3.25
Nov 24, 2022 3,013.85 0.70 1,631,748 21,361,640.64 3,014.99 2,992.76 2,983,926,589 2.43 3.45 -2.91
Nov 23, 2022 2,992.76 0.64 1,924,103 27,318,885.38 2,996.41 2,972.13 2,963,049,903 1.71 2.72 -3.58
Nov 22, 2022 2,973.85 0.56 1,892,280 25,226,130.34 2,981.6 2,952.73 2,944,322,858 1.07 2.07 -4.19
Nov 21, 2022 2,957.24 0.50 1,194,804 14,768,471.87 2,957.24 2,938.92 2,927,874,575 0.50 1.50 -4.73
Nov 18, 2022 2,942.42 0.52 1,715,050 19,709,195.63 2,948.84 2,927.06 2,913,207,505 -0.90 0.99 -5.21
Nov 17, 2022 2,927.06 -0.43 1,824,556 21,398,739.7 2,951.15 2,913.05 2,897,997,916 -1.42 0.47 -5.70
Nov 16, 2022 2,939.68 -1.10 4,890,919 47,321,411.12 2,972.4 2,930.04 2,910,494,353 -1.00 0.90 -5.29
Nov 15, 2022 2,972.4 0.60 2,237,385 23,139,248.14 2,972.4 2,945.99 2,942,884,207 0.11 2.02 -4.24
Nov 14, 2022 2,954.78 -0.49 1,992,364 25,681,222.08 2,980.81 2,945.61 2,925,439,842 -0.49 1.42 -4.81
Nov 11, 2022 2,969.24 0.06 2,511,260 35,031,091.78 3,003.18 2,954.83 2,939,759,279 1.38 1.91 -4.34
Nov 10, 2022 2,967.43 0.80 1,769,079 21,201,309.72 2,967.43 2,932.26 2,937,971,117 1.32 1.85 -4.40
Nov 9, 2022 2,944 0.02 2,057,588 26,127,097.28 2,949.6 2,923 2,914,772,094 0.52 1.05 -5.16
Nov 8, 2022 2,943.39 0.05 1,892,723 23,700,781.83 2,966.64 2,931.56 2,912,181,038 0.50 1.03 -5.18
Nov 7, 2022 2,942.04 0.45 1,460,983 17,981,072.9 2,951.48 2,928.79 2,910,848,821 0.45 0.98 -5.22
Nov 4, 2022 2,928.85 1.13 2,088,845 27,549,924.83 2,930.18 2,896.19 2,897,801,602 0.83 0.53 -5.64
Nov 3, 2022 2,896.19 -1.26 1,546,956 21,209,594.06 2,933.03 2,890.67 2,865,487,397 -0.29 -0.59 -6.70
Nov 2, 2022 2,933.03 0.67 1,549,096 19,831,666.81 2,940.88 2,913.45 2,901,935,189 0.98 0.67 -5.51
Nov 1, 2022 2,913.45 -0.65 1,805,373 21,508,351.21 2,938.9 2,910.91 2,882,557,815 0.30 0.00 -6.14
Oct 31, 2022 2,932.56 0.96 2,431,795 30,991,293.79 2,932.85 2,904.65 2,901,466,018 0.96 7.52 -5.52
Oct 27, 2022 2,904.65 0.04 1,544,312 19,596,087.9 2,914.38 2,895.29 2,873,859,300 0.41 6.50 -6.42
Oct 26, 2022 2,903.47 -0.20 1,767,740 21,433,376.38 2,916.71 2,900.19 2,872,687,939 0.37 6.46 -6.46
Oct 25, 2022 2,909.26 -0.23 2,189,720 26,663,052.54 2,923.34 2,901.38 2,878,420,183 0.57 6.67 -6.28
Oct 24, 2022 2,915.96 0.80 1,600,424 20,429,451.64 2,920.36 2,892.78 2,885,048,839 0.80 6.91 -6.06

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher