Indices

FTSEM

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.%
Dec 7, 2023 2,191.64 -0.06 2,202,442 6,909,662.19 2,202.15 2,184.57 2,237,644,782 2.68 2.68 55.28
Dec 6, 2023 2,193.04 1.32 2,644,731 8,408,945.63 2,194.14 2,164.48 2,239,077,055 2.75 2.75 55.38
Dec 5, 2023 2,164.48 0.43 1,974,986 6,496,587.62 2,165.17 2,138.48 2,209,918,073 1.41 1.41 53.35
Dec 4, 2023 2,155.3 0.98 1,932,488 5,903,830.82 2,159.4 2,134.44 2,200,543,226 0.98 0.98 52.70
Dec 1, 2023 2,134.44 0.75 1,701,420 4,964,025.11 2,134.44 2,118.04 2,179,245,724 1.90 0.00 51.23
Nov 30, 2023 2,118.51 0.11 1,885,368 4,796,080.07 2,126.43 2,114.78 2,162,980,661 1.14 7.59 50.10
Nov 29, 2023 2,116.28 0.40 1,146,655 4,249,267.51 2,123.93 2,107.02 2,160,705,523 1.03 7.48 49.94
Nov 28, 2023 2,107.82 0.04 1,203,164 3,591,058.06 2,117.67 2,102.65 2,152,063,639 0.63 7.05 49.34
Nov 27, 2023 2,106.97 0.59 2,026,710 7,424,830.01 2,120.62 2,094.6 2,151,192,483 0.59 7.01 49.28
Nov 24, 2023 2,094.6 0.47 1,344,287 4,249,559.88 2,102.01 2,082.75 2,138,565,782 1.33 6.38 48.40
Nov 23, 2023 2,084.85 0.08 1,809,459 4,745,194.37 2,093.39 2,075.29 2,128,607,001 0.86 5.88 47.71
Nov 22, 2023 2,083.24 0.87 1,992,602 5,942,171.99 2,086.38 2,065.21 2,126,966,400 0.78 5.80 47.60
Nov 21, 2023 2,065.21 -0.44 1,445,501 4,710,629.01 2,087.29 2,058.33 2,108,562,225 -0.09 4.89 46.32
Nov 20, 2023 2,074.34 0.35 1,850,346 5,469,609.95 2,083.65 2,059.33 2,117,882,749 0.35 5.35 46.97
Nov 17, 2023 2,067.12 0.83 2,030,787 5,979,293.3 2,083.98 2,050.11 2,110,511,313 3.45 4.98 46.46
Nov 16, 2023 2,050.11 0.56 1,345,789 4,089,750.45 2,051.29 2,035.67 2,093,139,729 2.59 4.12 45.25
Nov 15, 2023 2,038.79 0.31 2,050,670 6,246,329.28 2,040.39 2,025.45 2,081,580,000 2.03 3.55 44.45
Nov 14, 2023 2,032.54 1.90 2,265,216 6,800,245.1 2,032.54 1,993.62 2,075,205,974 1.72 3.23 44.01
Nov 13, 2023 1,994.6 -0.18 899,040 2,861,416.61 2,004.52 1,981.98 2,036,463,502 -0.18 1.30 41.32
Nov 10, 2023 1,998.26 -0.27 846,534 2,923,697.93 2,007.43 1,986.14 2,040,208,565 -0.10 1.49 41.58
Nov 9, 2023 2,003.71 -0.61 1,247,109 3,916,138.14 2,024.2 1,993.11 2,045,771,149 0.17 1.76 41.96
Nov 8, 2023 2,016.06 0.17 897,990 2,975,761.4 2,022.01 2,002.1 2,058,373,854 0.79 2.39 42.84
Nov 7, 2023 2,012.7 -0.03 1,146,867 4,281,878.21 2,027.85 2,004.8 2,054,946,400 0.62 2.22 42.60
Nov 6, 2023 2,013.35 0.65 1,484,949 4,239,748.7 2,024.29 2,000.28 2,055,608,564 0.65 2.25 42.65
Nov 3, 2023 2,000.28 -0.02 1,451,493 4,527,636.66 2,016.57 1,994.53 2,042,266,083 4.62 1.59 41.72
Nov 2, 2023 2,000.62 1.61 1,501,868 4,618,013.49 2,001.53 1,968.98 2,042,613,225 4.63 1.61 41.74
Nov 1, 2023 1,968.98 1.23 940,839 2,797,551.87 1,969.46 1,944.67 2,010,312,689 2.98 0.00 39.50
Oct 31, 2023 1,945.1 0.36 1,508,600 4,667,786.38 1,954.11 1,938.03 1,985,929,922 1.73 -2.04 37.81
Oct 30, 2023 1,938.1 1.36 809,104 3,326,789.32 1,938.94 1,912.03 1,978,785,117 1.36 -2.39 37.31

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher