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 2, 2023 3,633.19 -1.07 1,185,256 13,651,057.33 3,690.63 3,628.41 3,388,868,384 -1.07 -1.07 19.98
Sep 29, 2023 3,672.57 1.46 2,000,435 23,578,303.27 3,672.57 3,612.8 3,425,602,426 0.18 -6.94 21.28
Sep 28, 2023 3,619.73 -0.42 1,790,916 17,764,226.08 3,661.43 3,595.54 3,376,316,499 -1.26 -8.28 19.53
Sep 27, 2023 3,635.03 -0.72 1,554,314 17,948,120.11 3,682.19 3,611.46 3,390,582,143 -0.84 -7.89 20.04
Sep 26, 2023 3,661.24 0.16 2,312,847 29,162,140.76 3,669.83 3,635.96 3,415,032,757 -0.13 -7.23 20.90
Sep 25, 2023 3,655.23 -0.29 2,811,255 37,066,456.37 3,706.23 3,652.8 3,409,425,221 -0.29 -7.38 20.70
Sep 22, 2023 3,665.83 1.09 1,537,355 17,518,241.03 3,678.06 3,626.26 3,419,314,142 -2.52 -7.11 21.05
Sep 21, 2023 3,626.26 0.42 1,959,854 23,004,307.36 3,632.17 3,580.22 3,382,401,622 -3.57 -8.11 19.75
Sep 20, 2023 3,611.01 -1.85 2,568,667 34,676,346.85 3,696.26 3,605.25 3,368,180,078 -3.98 -8.50 19.24
Sep 19, 2023 3,679.11 -1.43 1,938,813 20,009,166.44 3,751.3 3,658.69 3,431,704,583 -2.17 -6.77 21.49
Sep 18, 2023 3,732.58 -0.75 1,755,680 19,672,365.93 3,788.05 3,727.7 3,481,577,793 -0.75 -5.42 23.26
Sep 15, 2023 3,760.69 0.52 5,134,638 64,461,419.26 3,780.93 3,741.11 3,507,791,485 -2.15 -4.71 24.19
Sep 14, 2023 3,741.11 -0.09 1,851,700 20,253,472.62 3,748.4 3,701.13 3,489,532,502 -2.66 -5.20 23.54
Sep 13, 2023 3,744.53 -1.26 1,887,974 19,596,649.54 3,799.75 3,714.16 3,492,720,518 -2.57 -5.12 23.65
Sep 12, 2023 3,792.36 -0.82 2,521,087 29,471,087.93 3,835.04 3,778.22 3,537,340,019 -1.33 -3.90 25.23
Sep 11, 2023 3,823.67 -0.51 3,663,013 75,671,983.5 3,890.16 3,815.63 3,566,543,729 -0.51 -3.11 26.27
Sep 8, 2023 3,843.44 0.80 2,248,563 21,935,468.49 3,847.74 3,768.08 3,584,984,161 -2.61 -2.61 26.92
Sep 7, 2023 3,812.88 -1.42 2,492,711 25,135,566.35 3,885.95 3,785.55 3,556,474,057 -3.38 -3.38 25.91
Sep 6, 2023 3,867.9 0.02 1,723,678 20,578,356.74 3,881.35 3,838.55 3,607,797,692 -1.99 -1.99 27.73
Sep 5, 2023 3,867.06 0.49 2,418,540 27,398,206 3,873.5 3,831.49 3,607,009,325 -2.01 -2.01 27.70
Sep 4, 2023 3,848.32 -2.49 1,605,040 14,230,207.09 3,963.39 3,847.22 3,459,310,005 -2.49 -2.49 27.08
Sep 1, 2023 3,946.42 -0.67 1,613,284 15,894,757.46 3,985.02 3,937.08 3,547,493,696 0.63 0.00 30.32
Aug 31, 2023 3,972.84 -0.39 4,664,798 61,253,246.18 4,000.66 3,958.71 3,571,248,985 1.30 -1.08 31.19
Aug 30, 2023 3,988.32 -0.07 1,976,795 18,944,250.26 4,010.1 3,983.29 3,585,158,297 1.70 -0.69 31.70
Aug 29, 2023 3,990.96 0.23 2,090,886 24,695,592.19 4,008.46 3,976.66 3,587,534,769 1.76 -0.63 31.79
Aug 28, 2023 3,981.74 1.53 1,376,514 14,541,104.19 3,989.23 3,921.82 3,579,249,081 1.53 -0.86 31.49
Aug 25, 2023 3,921.82 0.33 1,566,833 14,369,977.38 3,931.94 3,892.88 3,525,382,527 2.10 -2.35 29.51
Aug 24, 2023 3,908.97 -0.01 1,612,000 21,463,678.7 3,931.38 3,905.33 3,513,828,283 1.76 -2.67 29.08
Aug 23, 2023 3,909.29 -1.25 1,392,313 15,279,008.88 3,970.3 3,909.29 3,514,120,134 1.77 -2.66 29.09

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher