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.%
Jun 2, 2023 3,660.04 0.31 2,618,417 30,830,798.32 3,672.23 3,648.62 2,555,438,470 -0.08 0.31 20.86
Jun 1, 2023 3,648.77 -0.58 3,276,782 40,618,706.72 3,690.81 3,642.48 2,547,570,610 -0.39 0.00 20.49
May 31, 2023 3,670.21 -0.86 9,881,916 138,612,057.84 3,706.15 3,662.28 2,562,537,444 0.20 9.11 21.20
May 30, 2023 3,701.94 -1.05 2,703,863 29,010,951.52 3,745.46 3,691.28 2,584,691,642 1.06 10.05 22.25
May 29, 2023 3,741.14 2.13 3,491,226 30,930,461.67 3,751.69 3,662.94 2,612,059,671 2.13 11.22 23.54
May 26, 2023 3,662.94 0.93 3,902,251 32,689,120.67 3,681.59 3,629.36 2,557,461,437 6.03 8.89 20.96
May 25, 2023 3,629.36 1.10 3,393,777 33,112,309.95 3,641.96 3,589.97 2,534,017,774 5.06 7.89 19.85
May 24, 2023 3,589.97 -0.40 2,331,895 22,219,297.77 3,612.53 3,577.05 2,506,512,786 3.92 6.72 18.55
May 23, 2023 3,604.36 0.21 4,060,537 47,520,176.28 3,641.95 3,596.73 2,516,562,978 4.34 7.15 19.02
May 22, 2023 3,596.73 4.12 6,346,867 67,059,866.59 3,614.15 3,454.47 2,511,235,111 4.12 6.92 18.77
May 19, 2023 3,454.47 0.31 2,348,915 30,296,733.49 3,455.11 3,431.57 2,411,906,770 -0.02 2.70 14.07
May 18, 2023 3,443.69 -0.41 2,095,131 22,808,206.56 3,473.87 3,443.69 2,404,385,783 -0.33 2.38 13.72
May 17, 2023 3,457.8 -0.72 1,745,722 19,709,439.28 3,495.45 3,454.82 2,414,232,501 0.08 2.79 14.18
May 16, 2023 3,482.88 0.67 1,972,922 23,540,747.56 3,489.68 3,446.54 2,431,747,131 0.80 3.54 15.01
May 15, 2023 3,459.87 0.14 2,745,459 35,391,744.8 3,478.65 3,451.29 2,415,677,159 0.14 2.86 14.25
May 12, 2023 3,455.08 0.31 9,390,462 32,318,694.47 3,469.54 3,439.98 2,412,337,404 1.54 2.71 14.09
May 11, 2023 3,444.54 -0.71 1,469,385 16,457,783.59 3,476.25 3,435.4 2,404,974,797 1.23 2.40 13.75
May 10, 2023 3,469.08 0.99 1,654,813 23,154,177.76 3,469.39 3,427.91 2,422,109,712 1.95 3.13 14.56
May 9, 2023 3,435.15 0.36 1,029,090 12,082,842.05 3,439.86 3,416.26 2,398,424,064 0.95 2.12 13.44
May 8, 2023 3,422.66 0.58 1,495,900 15,677,767.82 3,430.41 3,399.27 2,389,702,643 0.58 1.75 13.02
May 5, 2023 3,402.8 1.30 1,548,595 18,311,816.89 3,402.8 3,357.31 2,375,831,227 1.16 1.16 12.37
May 4, 2023 3,359.08 -0.51 1,376,788 17,528,721.33 3,380.9 3,350.04 2,345,310,223 -0.14 -0.14 10.92
May 3, 2023 3,376.23 -0.50 2,082,904 25,781,460.26 3,397.55 3,366.94 2,357,281,944 0.37 0.37 11.49
May 2, 2023 3,393.24 0.88 1,626,069 16,577,332.37 3,393.24 3,339.91 2,369,157,171 0.88 0.88 12.05
Apr 28, 2023 3,363.8 -0.75 1,600,372 17,332,037.65 3,391.7 3,360.02 2,348,602,032 -1.95 1.75 11.08
Apr 27, 2023 3,389.13 -0.03 2,391,328 25,740,220.83 3,405.23 3,374.19 2,366,286,559 -1.21 2.51 11.92
Apr 26, 2023 3,390.22 -0.13 1,665,411 17,456,933.54 3,395.64 3,358.7 2,367,053,550 -1.18 2.54 11.95
Apr 25, 2023 3,394.51 -0.71 1,250,506 12,918,701.63 3,418.75 3,385.59 2,370,042,857 -1.06 2.67 12.09
Apr 24, 2023 3,418.75 -0.35 1,150,773 13,213,414.34 3,442.85 3,414.67 2,386,967,058 -0.35 3.41 12.89

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher