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.%
May 26, 2020 2,363.47 1.37 2,479,319 17,906,724.13 2,371.07 2,331.49 4,153,779,991 3.14 3.90 -19.65
May 25, 2020 2,331.49 1.75 1,573,839 11,160,684.37 2,339.38 2,291.41 4,097,577,196 1.75 2.49 -20.74
May 22, 2020 2,291.41 0.16 2,219,994 15,993,534.04 2,304.52 2,264.59 4,027,135,723 3.69 0.73 -22.10
May 21, 2020 2,287.81 -0.39 3,047,541 20,739,445.09 2,310.23 2,273.83 4,020,813,145 3.53 0.57 -22.22
May 20, 2020 2,296.88 1.51 2,812,914 21,270,300.44 2,302.85 2,251.46 4,036,749,011 3.94 0.97 -21.91
May 19, 2020 2,262.78 -0.15 2,527,145 21,595,052.61 2,284.99 2,245.65 3,976,815,913 2.40 -0.53 -23.07
May 18, 2020 2,266.1 2.55 2,067,577 14,063,806.17 2,266.98 2,209.85 3,982,654,475 2.55 -0.38 -22.96
May 15, 2020 2,209.85 0.39 3,078,072 23,858,102.82 2,236.25 2,201.21 3,883,790,407 0.24 -2.85 -24.87
May 14, 2020 2,201.21 0.67 2,444,344 16,500,040.08 2,203.59 2,178.67 3,868,621,218 -0.16 -3.23 -25.17
May 13, 2020 2,186.66 0.40 2,567,612 19,483,905.88 2,192.23 2,161.54 3,843,045,807 -0.82 -3.87 -25.66
May 12, 2020 2,177.94 -0.35 3,233,317 24,441,093.11 2,200.4 2,170.2 3,827,712,031 -1.21 -4.26 -25.96
May 11, 2020 2,185.48 -0.87 1,726,479 13,237,443.96 2,234.69 2,185.48 3,840,970,187 -0.87 -3.93 -25.70
May 8, 2020 2,204.64 0.57 2,259,869 18,827,408.07 2,222.96 2,192.05 3,874,633,140 1.06 -3.08 -25.05
May 7, 2020 2,192.05 0.48 2,670,278 23,049,753.71 2,203 2,170.43 3,852,510,033 0.48 -3.64 -25.48
May 6, 2020 2,181.55 -1.89 2,977,892 27,696,917.28 2,223.68 2,181.34 3,834,060,629 0.00 -4.10 -25.83
May 5, 2020 2,223.68 1.78 2,388,525 20,184,801.6 2,225.98 2,184.7 3,908,096,586 -3.70 -2.25 -24.40
May 4, 2020 2,184.7 -3.96 3,309,027 23,943,397.55 2,274.77 2,171.09 3,839,590,154 -5.39 -3.96 -25.73
Apr 30, 2020 2,274.77 -1.49 3,498,363 26,755,658.16 2,316.67 2,273.05 3,997,895,296 -1.49 17.14 -22.66
Apr 29, 2020 2,309.13 1.29 2,394,248 18,324,123.32 2,309.13 2,254.9 4,058,276,568 0.00 18.91 -21.50
Apr 28, 2020 2,279.77 0.97 3,105,228 23,843,025.26 2,282.56 2,252.25 4,006,676,350 4.91 17.40 -22.49
Apr 27, 2020 2,257.87 2.13 2,677,725 19,744,763.74 2,259.39 2,210.86 3,968,187,343 3.90 16.27 -23.24
Apr 24, 2020 2,210.86 -0.39 2,362,557 19,858,909.08 2,245.08 2,192.32 3,885,574,039 1.73 13.85 -24.84
Apr 23, 2020 2,219.62 2.14 3,259,910 26,194,022.5 2,233.46 2,173.16 3,900,970,872 2.14 14.30 -24.54
Apr 22, 2020 2,173.16 -0.33 2,215,585 19,319,246.84 2,194.31 2,168.16 3,819,307,715 0.00 11.91 -26.12
Apr 21, 2020 2,180.39 -1.28 3,428,618 29,851,901.23 2,208.58 2,137.66 3,832,016,489 -1.63 12.28 -25.87
Apr 16, 2020 2,208.58 -0.35 3,028,225 26,657,407.88 2,228.61 2,207.57 3,881,565,448 -0.35 13.73 -24.91
Apr 15, 2020 2,216.41 -2.10 2,682,422 21,438,950.46 2,264.06 2,205.4 3,895,330,637 0.00 14.14 -24.65
Apr 14, 2020 2,264.06 3.39 2,656,624 21,189,437.83 2,264.31 2,180.89 3,979,066,245 2.42 16.59 -23.03

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Laws and Regulations
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher