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.%
Aug 11, 2020 2,302.92 0.41 1,475,086 12,966,538.83 2,304.82 2,288.39 4,009,213,353 -1.61 0.80 -21.71
Aug 10, 2020 2,293.47 -2.01 1,973,790 15,830,357.86 2,340.61 2,279.22 3,985,447,461 -2.01 0.39 -22.03
Aug 7, 2020 2,340.61 -0.40 1,463,393 12,344,365.8 2,356.01 2,335.59 4,067,366,279 2.45 2.45 -20.43
Aug 6, 2020 2,349.96 0.44 2,566,617 19,658,892.09 2,356.83 2,338 4,083,607,632 2.86 2.86 -20.11
Aug 5, 2020 2,339.6 1.57 1,907,715 17,087,624.75 2,342.14 2,303.44 4,065,606,255 2.41 2.41 -20.46
Aug 4, 2020 2,303.44 1.17 1,783,286 16,411,503.13 2,307.52 2,276.86 4,008,197,546 0.83 0.83 -21.69
Aug 3, 2020 2,276.86 -0.34 1,731,898 16,314,485.41 2,295.95 2,272.99 3,961,961,780 -0.34 -0.34 -22.59
Jul 31, 2020 2,284.58 -0.26 3,464,203 27,150,256.4 2,309.37 2,267.85 3,975,393,560 -1.95 -1.70 -22.33
Jul 30, 2020 2,290.62 -1.80 2,029,049 16,994,859.39 2,332.59 2,290.62 3,985,897,610 -1.69 -1.44 -22.13
Jul 29, 2020 2,332.59 0.22 1,222,714 11,234,893.11 2,339.02 2,322.77 4,058,933,748 0.11 0.37 -20.70
Jul 28, 2020 2,327.41 0.93 2,164,083 20,438,557.4 2,338.39 2,305.9 4,049,923,619 -0.11 0.15 -20.88
Jul 27, 2020 2,305.9 -1.03 1,922,163 14,171,358.87 2,355.31 2,305.57 4,012,493,224 -1.03 -0.78 -21.61
Jul 24, 2020 2,329.99 -0.64 3,025,062 26,162,295.35 2,344.91 2,304.15 4,054,397,488 -1.25 0.26 -20.79
Jul 23, 2020 2,344.91 -1.20 1,428,079 11,398,282.14 2,373.37 2,337.15 4,080,372,547 -0.61 0.90 -20.28
Jul 22, 2020 2,373.37 1.26 3,195,465 24,446,888.87 2,373.37 2,322.51 4,129,882,137 0.59 2.13 -19.31
Jul 21, 2020 2,343.79 -2.43 4,885,890 43,056,141.72 2,422.28 2,319.92 4,078,414,888 -0.66 0.85 -20.32
Jul 20, 2020 2,402.25 1.82 2,067,002 19,772,180.3 2,402.25 2,349.48 4,180,149,538 1.82 3.37 -18.33
Jul 17, 2020 2,359.38 -0.06 1,833,970 14,935,420.21 2,381.38 2,349.51 4,105,539,738 1.55 1.52 -19.79
Jul 16, 2020 2,360.83 0.81 2,310,306 21,003,525.17 2,369.88 2,333.36 4,108,076,947 1.61 1.59 -19.74
Jul 15, 2020 2,341.87 0.60 2,492,484 23,176,314.54 2,354.57 2,319.25 4,075,085,019 0.79 0.77 -20.38
Jul 14, 2020 2,327.85 0.71 2,847,588 26,632,335.8 2,327.85 2,278.03 4,050,675,121 0.19 0.17 -20.86
Jul 13, 2020 2,311.44 -0.52 3,146,966 31,720,644.95 2,345.59 2,282.95 4,022,132,549 -0.52 -0.54 -21.42
Jul 10, 2020 2,323.45 -0.69 2,147,044 20,556,046.68 2,339.71 2,312.24 4,043,032,517 -3.49 -0.02 -21.01
Jul 9, 2020 2,339.71 -0.43 3,140,638 31,431,369.69 2,360.54 2,323.82 4,071,320,662 -2.81 0.68 -20.46
Jul 8, 2020 2,349.79 -0.29 3,070,934 31,249,409.44 2,364.95 2,336.27 4,088,863,095 -2.40 1.11 -20.11
Jul 7, 2020 2,356.56 -1.57 2,604,124 25,150,372.1 2,394.05 2,348.79 4,100,646,061 -2.11 1.40 -19.88
Jul 6, 2020 2,394.05 -0.56 2,007,091 20,348,414.83 2,432.36 2,393.99 4,165,872,601 -0.56 3.02 -18.61
Jul 3, 2020 2,407.45 0.50 1,055,327 8,680,351.95 2,407.45 2,387.05 4,189,187,765 3.04 3.59 -18.15
Jul 2, 2020 2,395.4 3.07 2,499,455 20,556,748.05 2,395.63 2,323.98 4,168,233,181 2.53 3.07 -18.56

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Laws and Regulations
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher