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.%
Jun 2, 2023 1,814.09 0.18 1,552,679 5,080,493.83 1,821.91 1,808.35 1,900,257,082 1.24 0.18 28.53
Jun 1, 2023 1,810.87 -0.83 2,025,850 6,106,486.05 1,839.03 1,809.32 1,896,881,987 1.06 0.00 28.30
May 31, 2023 1,826.07 -0.62 2,733,389 7,820,749.08 1,837.41 1,820.29 1,912,812,405 1.91 12.74 29.38
May 30, 2023 1,837.41 0.18 2,263,265 7,018,978.89 1,841.98 1,817.49 1,924,683,662 2.54 13.44 30.18
May 29, 2023 1,834.12 2.36 3,087,297 9,400,732.79 1,835.07 1,791.89 1,921,241,655 2.36 13.24 29.95
May 26, 2023 1,791.89 2.00 3,514,033 10,006,965.27 1,795.31 1,756.82 1,877,003,067 8.77 10.63 26.96
May 25, 2023 1,756.82 2.72 3,822,771 10,473,235.77 1,758.2 1,709.35 1,840,269,250 6.64 8.46 24.47
May 24, 2023 1,710.28 -0.66 1,856,047 4,929,043.81 1,721.6 1,701.1 1,791,518,972 3.81 5.59 21.17
May 23, 2023 1,721.6 0.62 2,236,415 7,605,420.55 1,726.72 1,709.78 1,803,372,721 4.50 6.29 21.98
May 22, 2023 1,710.93 3.85 4,082,501 12,220,271.7 1,714.79 1,647.44 1,792,204,348 3.85 5.63 21.22
May 19, 2023 1,647.44 0.31 1,030,963 3,314,531.12 1,647.44 1,635.91 1,725,693,805 -0.24 1.71 16.72
May 18, 2023 1,642.4 -0.97 1,294,031 4,146,484.42 1,669.07 1,640.49 1,720,417,111 -0.55 1.40 16.36
May 17, 2023 1,658.43 -0.27 1,146,007 4,388,407.6 1,671.82 1,656.77 1,737,202,809 0.42 2.39 17.50
May 16, 2023 1,662.84 0.73 1,433,368 4,815,090.45 1,664.83 1,648.14 1,741,824,402 0.69 2.66 17.81
May 15, 2023 1,650.83 -0.04 935,433 2,896,162.82 1,654.17 1,644.64 1,729,244,227 -0.04 1.92 16.96
May 12, 2023 1,651.43 0.41 1,132,837 3,527,995.84 1,652.36 1,642.55 1,729,871,814 1.68 1.96 17.00
May 11, 2023 1,644.65 -0.70 1,030,750 3,118,653.28 1,657.98 1,639.2 1,722,775,133 1.26 1.54 16.52
May 10, 2023 1,656.28 0.42 1,404,636 3,481,428.33 1,659.01 1,647.2 1,734,951,266 1.98 2.26 17.35
May 9, 2023 1,649.37 -0.20 1,724,268 4,023,191.03 1,659.49 1,644.15 1,727,720,424 1.55 1.83 16.86
May 8, 2023 1,652.65 1.75 1,286,926 3,142,647.7 1,652.65 1,624.19 1,731,147,180 1.75 2.03 17.09
May 5, 2023 1,624.19 0.66 868,031 2,405,051.69 1,626.1 1,612.8 1,701,335,839 0.28 0.28 15.07
May 4, 2023 1,613.56 -0.14 875,266 2,890,788.47 1,623.24 1,610.83 1,690,205,004 -0.38 -0.38 14.32
May 3, 2023 1,615.78 -0.24 860,219 2,363,074.26 1,619.61 1,609.21 1,692,530,116 -0.24 -0.24 14.48
May 2, 2023 1,619.61 -0.01 1,153,649 3,118,588.46 1,620 1,599.28 1,696,544,712 -0.01 -0.01 14.75
Apr 28, 2023 1,619.73 -0.59 1,065,191 2,775,242.18 1,635.62 1,617.07 1,696,670,138 -0.31 5.34 14.76
Apr 27, 2023 1,629.37 1.34 1,592,635 4,082,901.41 1,632.77 1,607.8 1,706,765,526 0.28 5.96 15.44
Apr 26, 2023 1,607.8 0.42 1,247,206 3,469,484.02 1,607.8 1,586.92 1,684,167,058 -1.04 4.56 13.91
Apr 25, 2023 1,601.1 -0.93 1,000,725 3,303,482.44 1,618.18 1,600.95 1,677,157,497 -1.46 4.13 13.44
Apr 24, 2023 1,616.09 -0.53 912,849 2,995,477.64 1,630.01 1,613.15 1,692,858,849 -0.53 5.10 14.50
Apr 21, 2023 1,624.77 0.19 1,158,398 3,689,998.18 1,629.79 1,620.52 1,701,948,203 -0.17 5.67 15.12
Apr 20, 2023 1,621.72 -0.19 987,468 2,877,702.72 1,631.32 1,619.25 1,698,752,864 -0.35 5.47 14.90

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher