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.%
Jan 25, 2022 3,144.74 0.04 1,627,076 20,172,792.71 3,171.14 3,143.4 2,075,736,487 -2.26 1.31 1.31
Jan 24, 2022 3,143.4 -2.30 1,933,075 22,391,297.22 3,220.79 3,135.88 2,074,848,422 -2.30 1.27 1.27
Jan 21, 2022 3,217.55 -1.51 2,026,975 24,346,771 3,266.92 3,214.95 2,123,795,729 -1.24 3.66 3.66
Jan 20, 2022 3,266.92 0.15 1,830,896 22,386,143.91 3,282.38 3,255.92 2,156,380,965 0.28 5.25 5.25
Jan 19, 2022 3,262.01 0.37 1,685,664 17,815,189.31 3,271.4 3,246.89 2,153,142,228 0.13 5.09 5.09
Jan 18, 2022 3,250 -0.84 2,050,612 22,814,045.04 3,277.48 3,240.05 2,145,212,897 -0.24 4.70 4.70
Jan 17, 2022 3,277.48 0.60 1,272,562 13,705,827.21 3,290.55 3,257.9 2,163,349,244 0.60 5.59 5.59
Jan 14, 2022 3,257.9 -0.52 2,105,343 24,821,229.44 3,275 3,242.47 2,150,430,021 3.85 4.96 4.96
Jan 13, 2022 3,275 0.91 2,483,638 29,404,609.56 3,292.03 3,238.5 2,161,713,164 4.39 5.51 5.51
Jan 12, 2022 3,245.62 1.23 3,876,665 45,842,123.14 3,259.49 3,206.22 2,142,321,408 3.46 4.56 4.56
Jan 11, 2022 3,206.22 1.30 3,003,574 36,134,321.11 3,210.38 3,163.59 2,116,313,709 2.20 3.29 3.29
Jan 10, 2022 3,165.1 0.89 1,823,196 19,124,533.33 3,184.11 3,137.22 2,087,765,140 0.89 1.97 1.97
Jan 7, 2022 3,137.22 -0.46 1,944,127 25,442,440.35 3,158.24 3,135.13 2,069,369,623 1.07 1.07 1.07
Jan 5, 2022 3,151.62 -0.52 1,086,557 12,827,972.65 3,174.35 3,148.18 2,078,867,531 1.53 1.53 1.53
Jan 4, 2022 3,168.14 1.41 1,206,574 13,417,443.25 3,168.37 3,124.04 2,089,864,325 2.07 2.07 2.07
Jan 3, 2022 3,124.04 0.64 635,456 6,592,754.03 3,128.99 3,104.04 2,060,773,282 0.64 0.64 0.64
Dec 31, 2021 3,104.04 0.00 736,886 8,835,162.4 3,113.16 3,101.15 2,047,577,573 0.13 3.70 14.79
Dec 30, 2021 3,103.89 -0.33 1,114,201 13,978,864.45 3,125.67 3,099.93 2,047,476,942 0.13 3.69 14.79
Dec 29, 2021 3,114.28 0.84 1,062,179 13,140,274.73 3,130.44 3,083.5 2,054,332,991 0.46 4.04 15.17
Dec 28, 2021 3,088.37 0.20 1,334,966 15,632,497.22 3,103.92 3,073.56 2,037,239,339 -0.37 3.17 14.21
Dec 27, 2021 3,082.28 -0.57 820,961 7,899,475.85 3,099.94 3,071.9 2,033,226,963 -0.57 2.97 13.99
Dec 23, 2021 3,099.94 0.63 1,167,759 14,925,161.07 3,105.78 3,080.03 2,044,871,819 0.95 3.56 14.64
Dec 22, 2021 3,080.38 0.63 1,274,544 13,849,975.29 3,081.32 3,061.07 2,031,973,042 0.32 2.91 13.92
Dec 21, 2021 3,061.07 1.01 1,073,826 12,839,120.82 3,068.86 3,030.42 2,019,236,994 -0.31 2.26 13.20
Dec 20, 2021 3,030.42 -1.31 1,074,077 11,394,868.84 3,070.7 3,005.72 1,999,013,031 -1.31 1.24 12.07
Dec 17, 2021 3,070.7 -0.20 3,397,628 43,047,252.77 3,082 3,049.91 4,046,800,925 0.02 2.58 13.56
Dec 16, 2021 3,076.82 0.59 2,894,711 36,393,929.24 3,081.89 3,058.68 4,054,867,431 0.22 2.79 13.78
Dec 15, 2021 3,058.68 0.24 1,480,844 18,490,651.64 3,064.57 3,045.68 4,030,956,023 -0.37 2.18 13.11

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher