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.%
Oct 23, 2020 2,238.94 0.31 2,367,206 22,562,527.72 2,247.65 2,224.84 3,923,795,491 -1.17 -2.88 -23.88
Oct 22, 2020 2,231.96 -1.36 2,879,149 26,750,162.38 2,262.65 2,230.72 3,911,569,052 -1.48 -3.19 -24.12
Oct 21, 2020 2,262.65 -0.41 2,149,004 19,897,511.45 2,274.98 2,262.48 3,965,354,209 -0.12 -1.86 -23.08
Oct 20, 2020 2,272.04 0.30 1,762,409 16,125,428.79 2,281.55 2,254.3 3,981,813,576 0.29 -1.45 -22.76
Oct 19, 2020 2,265.18 -0.01 1,823,237 17,407,851.1 2,273.75 2,254.74 3,969,786,114 -0.01 -1.75 -22.99
Oct 16, 2020 2,265.44 -0.43 2,423,192 20,639,951.29 2,281.87 2,265.44 3,970,247,989 -4.18 -1.74 -22.98
Oct 15, 2020 2,275.16 -1.89 3,217,640 29,250,515.03 2,318.94 2,270.49 3,987,276,239 -3.77 -1.31 -22.65
Oct 14, 2020 2,318.94 -0.47 1,874,222 17,292,372.83 2,336.67 2,309.4 4,064,010,533 -1.92 0.59 -21.16
Oct 13, 2020 2,329.93 -0.12 2,424,596 20,972,011.82 2,345.21 2,322.34 4,083,262,989 -1.45 1.06 -20.79
Oct 12, 2020 2,332.8 -1.33 2,307,118 19,114,417.79 2,364.28 2,321.74 4,088,294,027 -1.33 1.19 -20.69
Oct 9, 2020 2,364.28 0.63 2,231,656 20,365,358.55 2,372.97 2,342.57 4,143,462,149 3.47 2.55 -19.62
Oct 8, 2020 2,349.59 0.61 2,876,444 26,037,208.09 2,359.67 2,335.3 4,117,711,647 2.82 1.92 -20.12
Oct 7, 2020 2,335.3 -0.06 2,005,711 16,447,682.17 2,346.46 2,321.43 4,092,682,445 2.20 1.30 -20.61
Oct 6, 2020 2,336.78 1.11 2,819,926 23,812,723.35 2,338.34 2,310 4,095,272,277 2.26 1.36 -20.56
Oct 5, 2020 2,311.22 1.14 2,742,175 24,125,052.09 2,315.25 2,285.1 4,050,468,799 1.14 0.25 -21.43
Oct 2, 2020 2,285.1 -0.88 2,189,203 15,834,082.92 2,305.44 2,277.51 4,004,703,084 0.94 -0.88 -22.31
Oct 1, 2020 2,305.44 0.90 2,915,787 23,384,702.28 2,313.49 2,284.78 4,040,335,200 1.83 0.00 -21.62
Sep 30, 2020 2,284.78 0.28 3,488,038 26,206,087.9 2,298.88 2,269.1 4,004,131,054 0.92 -2.71 -22.32
Sep 29, 2020 2,278.43 0.05 2,998,834 23,336,997.64 2,289.45 2,273.13 3,993,005,257 0.64 -2.98 -22.54
Sep 28, 2020 2,277.38 0.59 2,593,818 21,453,033.43 2,298.11 2,263.92 3,991,167,410 0.59 -3.02 -22.58
Sep 25, 2020 2,263.92 0.36 2,559,534 22,123,140.29 2,289.79 2,250.8 3,967,573,269 -6.31 -3.60 -23.03
Sep 24, 2020 2,255.77 -0.82 3,609,178 30,501,215.45 2,274.49 2,254.54 3,953,297,830 -6.65 -3.94 -23.31
Sep 23, 2020 2,274.49 -0.75 3,250,989 26,432,276.69 2,316.63 2,266.14 3,986,340,919 -5.88 -3.15 -22.67
Sep 22, 2020 2,291.77 -1.15 3,077,654 26,879,747.3 2,335.99 2,289.87 4,016,619,447 -5.16 -2.41 -22.09
Sep 21, 2020 2,318.33 -4.06 2,100,222 17,459,355.05 2,416.52 2,318.33 4,063,178,122 -4.06 -1.28 -21.18
Sep 18, 2020 2,416.52 -0.46 5,231,758 50,389,812.55 2,433.81 2,401.8 4,235,260,153 3.02 2.90 -17.85
Sep 17, 2020 2,427.77 0.65 2,643,113 21,873,766.32 2,428.67 2,393.03 4,254,986,786 3.50 3.38 -17.46
Sep 16, 2020 2,412 -0.13 2,240,605 16,540,632.28 2,421.07 2,401.6 4,227,336,262 2.82 2.71 -18.00
Sep 15, 2020 2,415.04 -0.07 2,936,057 22,178,032.26 2,430.47 2,404.7 4,232,664,474 2.95 2.84 -17.90

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Laws and Regulations
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher