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.%
Jul 4, 2022 2,786.02 0.42 1,561,109 15,279,838.67 2,800.49 2,771.76 2,549,522,490 0.42 0.42 -10.25
Jul 1, 2022 2,774.39 -0.22 2,106,346 26,493,867.69 2,800.12 2,761.25 2,538,880,900 -3.69 0.00 -10.62
Jun 30, 2022 2,780.49 -1.12 2,933,298 33,839,196.6 2,815.24 2,778.65 2,544,462,289 -3.47 -7.49 -10.42
Jun 29, 2022 2,811.85 -0.92 2,317,839 30,430,061.29 2,838 2,804.67 2,573,160,539 -2.39 -6.45 -9.41
Jun 28, 2022 2,838 -0.13 1,683,693 19,879,935.03 2,851.34 2,826.83 2,597,092,617 -1.48 -5.58 -8.57
Jun 27, 2022 2,841.63 -1.35 1,143,882 11,577,813.14 2,899.06 2,833.39 2,600,418,203 -1.35 -5.46 -8.45
Jun 24, 2022 2,880.56 -0.21 1,073,428 12,277,747.33 2,901.85 2,876.97 2,636,037,143 0.98 -4.16 -7.20
Jun 23, 2022 2,886.6 -0.18 1,034,874 10,915,698.07 2,908.51 2,880.86 2,641,569,187 1.19 -3.96 -7.01
Jun 22, 2022 2,891.76 -0.13 962,420 11,107,234.9 2,898.68 2,869.7 2,646,287,388 1.37 -3.79 -6.84
Jun 21, 2022 2,895.56 0.92 2,317,879 19,243,231.36 2,911.58 2,869.09 2,649,769,650 1.51 -3.66 -6.72
Jun 20, 2022 2,869.09 0.58 1,056,980 13,213,716.11 2,882.07 2,846.35 2,625,539,092 0.58 -4.54 -7.57
Jun 17, 2022 2,852.62 0.84 4,773,184 63,806,436.5 2,874.33 2,828.77 1,875,519,255 -2.76 -5.09 -8.10
Jun 16, 2022 2,828.77 -1.86 2,829,405 36,297,426.99 2,882.47 2,821.69 1,859,838,710 -3.58 -5.89 -8.87
Jun 15, 2022 2,882.47 2.00 2,106,117 28,363,244.39 2,886.94 2,826.06 1,895,144,596 -1.74 -4.10 -7.14
Jun 14, 2022 2,826.06 -3.67 3,945,406 46,921,974.37 2,933.65 2,816.42 1,858,054,474 -3.67 -5.98 -8.96
Jun 10, 2022 2,933.65 -1.89 2,050,318 26,003,225.39 2,990.31 2,928.77 1,928,794,513 -2.31 -2.40 -5.49
Jun 9, 2022 2,990.31 -0.38 1,572,920 19,507,307.48 3,012.24 2,983.91 1,966,032,510 -0.43 -0.51 -3.66
Jun 8, 2022 3,001.79 0.37 1,896,366 20,240,303.92 3,008.52 2,987.76 1,973,582,945 -0.04 -0.13 -3.29
Jun 7, 2022 2,990.74 -0.63 1,625,991 19,782,384.17 3,018.6 2,988 1,966,317,410 -0.41 -0.50 -3.65
Jun 6, 2022 3,009.74 0.22 1,964,808 22,904,026.45 3,028.07 3,003.08 1,978,809,474 0.22 0.13 -3.04
Jun 3, 2022 3,003.08 0.65 1,783,234 15,847,273.37 3,011.22 2,983.8 1,974,427,473 0.86 -0.09 -3.25
Jun 2, 2022 2,983.8 -0.73 1,989,363 24,329,084.92 3,017.14 2,983.8 1,961,753,725 0.21 -0.73 -3.87
Jun 1, 2022 3,005.69 1.04 3,997,979 38,213,933.43 3,013.57 2,974.84 1,976,142,815 0.94 0.00 -3.17
May 31, 2022 2,974.84 0.44 15,565,743 239,817,193.54 2,978.36 2,951.77 1,955,864,204 -0.09 -2.73 -4.16
May 30, 2022 2,961.93 -0.52 1,876,795 24,751,104.47 2,998.67 2,961.06 1,947,375,708 -0.52 -3.15 -4.58
May 27, 2022 2,977.56 0.56 1,684,929 23,426,396.73 2,978.8 2,960.71 1,957,647,249 1.53 -2.64 -4.07
May 26, 2022 2,960.85 0.93 1,807,213 23,056,179.29 2,969.79 2,933.55 1,946,664,290 0.96 -3.18 -4.61
May 25, 2022 2,933.55 0.46 1,728,898 25,473,316.13 2,954.56 2,920.25 1,928,714,724 0.03 -4.08 -5.49
May 24, 2022 2,920.25 -0.26 1,982,161 26,829,272.12 2,941.23 2,917.87 1,919,970,875 -0.42 -4.51 -5.92
May 23, 2022 2,927.85 -0.16 1,762,732 25,085,482.86 2,966.16 2,927.85 1,924,966,358 -0.16 -4.26 -5.68

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher