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.%
Apr 16, 2021 2,998.38 -0.64 3,057,692 35,457,622.82 3,030.2 2,992.93 6,082,715,935 1.82 2.57 10.88
Apr 15, 2021 3,017.83 1.12 5,364,706 65,394,582.82 3,019.33 2,984.4 6,122,181,730 2.48 3.24 11.60
Apr 14, 2021 2,984.4 -0.28 2,221,265 26,246,578.12 2,995.21 2,970.98 6,054,344,913 1.35 2.09 10.37
Apr 13, 2021 2,992.75 0.62 2,796,014 32,169,171.85 3,000.67 2,974.21 6,071,302,083 1.63 2.38 10.67
Apr 12, 2021 2,974.21 1.00 2,588,404 28,092,313.25 2,981.71 2,944.7 6,033,678,817 1.00 1.75 9.99
Apr 9, 2021 2,944.7 0.41 2,411,088 24,458,316.82 2,945.01 2,924.7 5,973,815,251 0.74 0.74 8.90
Apr 8, 2021 2,932.78 0.34 3,392,721 35,687,497.9 2,938.73 2,916 5,949,635,488 0.33 0.33 8.46
Apr 7, 2021 2,922.74 0.10 2,477,383 26,566,177.8 2,933.63 2,914.24 5,929,266,518 -0.02 -0.02 8.09
Apr 6, 2021 2,919.87 -0.11 2,571,776 25,069,664.24 2,942.18 2,918.86 5,923,446,233 -0.11 -0.11 7.98
Apr 1, 2021 2,923.2 1.10 1,917,121 19,030,422.23 2,925.82 2,891.49 5,930,199,804 3.11 0.00 8.10
Mar 31, 2021 2,891.49 -0.66 3,783,171 40,298,722.7 2,913.72 2,888.23 5,865,869,344 2.00 8.32 6.93
Mar 30, 2021 2,910.73 0.96 2,699,830 29,016,900.87 2,910.73 2,878.12 5,904,890,432 2.67 9.04 7.64
Mar 29, 2021 2,882.94 1.69 3,658,799 33,364,518.41 2,905.79 2,834.92 5,848,522,717 1.69 8.00 6.61
Mar 26, 2021 2,834.92 1.63 3,904,337 34,296,379.12 2,844.74 2,789.56 5,751,095,577 2.23 6.20 4.84
Mar 24, 2021 2,789.56 1.13 2,162,879 20,454,157.05 2,790.8 2,755.27 5,659,084,595 0.60 4.50 3.16
Mar 23, 2021 2,758.51 -0.72 1,969,599 21,249,073.01 2,785.2 2,758.51 5,596,091,603 -0.52 3.34 2.01
Mar 22, 2021 2,778.62 0.20 2,286,376 26,437,896.53 2,779.69 2,764.26 5,636,894,192 0.20 4.09 2.76
Mar 19, 2021 2,772.98 -1.44 9,700,844 115,703,230.41 2,813.4 2,772.98 5,625,444,069 -1.78 3.88 2.55
Mar 18, 2021 2,813.4 -0.82 8,662,126 115,852,505.41 2,845.49 2,807.05 5,707,448,628 -0.35 5.40 4.04
Mar 17, 2021 2,836.67 -0.25 2,904,773 30,519,905.22 2,845.02 2,830.06 5,754,649,499 0.47 6.27 4.90
Mar 16, 2021 2,843.76 0.72 5,405,723 60,329,541.92 2,845.11 2,823.34 5,769,039,040 0.72 6.53 5.17
Mar 12, 2021 2,823.34 -0.69 2,608,169 27,536,577.71 2,842.92 2,815.9 5,727,600,217 3.04 5.77 4.41
Mar 11, 2021 2,842.92 0.61 2,937,626 28,145,255.3 2,844.64 2,821.06 5,767,324,090 3.75 6.50 5.13
Mar 10, 2021 2,825.68 1.17 3,575,381 30,816,846.04 2,825.68 2,792.98 5,732,360,635 3.13 5.86 4.50
Mar 9, 2021 2,792.98 1.57 3,984,558 44,941,559.08 2,806.52 2,749.69 5,666,010,455 1.93 4.63 3.29
Mar 8, 2021 2,749.69 0.35 2,157,464 24,774,724.51 2,765.13 2,740.04 5,578,193,967 0.35 3.01 1.69
Mar 5, 2021 2,740.04 1.06 2,312,994 23,107,218.54 2,740.05 2,699.66 5,558,613,336 3.11 2.65 1.33
Mar 4, 2021 2,711.42 0.00 2,131,365 21,615,281.5 2,715.7 2,693.52 5,500,563,957 2.03 1.58 0.27

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher