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.%
Sep 24, 2021 1,455.97 -0.10 2,442,648 4,391,640.73 1,458.53 1,438.88 1,263,613,014 -2.95 -4.13 31.48
Sep 23, 2021 1,457.43 -1.80 2,873,313 5,742,265.57 1,496.32 1,442.26 1,264,879,844 -2.85 -4.03 31.61
Sep 22, 2021 1,484.17 1.04 2,074,964 4,738,300.06 1,491.14 1,463.74 1,288,086,669 -1.07 -2.27 34.03
Sep 21, 2021 1,468.92 0.66 1,649,579 4,081,422.24 1,470.96 1,447.73 1,274,853,006 -2.09 -3.27 32.65
Sep 20, 2021 1,459.27 -2.73 2,731,414 6,116,321.25 1,500.21 1,451.3 1,267,176,299 -2.73 -3.91 31.78
Sep 17, 2021 1,500.21 0.16 3,150,637 3,727,304.37 1,503.71 1,492.13 1,302,729,172 0.36 -1.21 35.47
Sep 16, 2021 1,497.86 0.15 4,386,013 3,706,952.83 1,501.86 1,492.31 1,300,688,440 0.20 -1.37 35.26
Sep 15, 2021 1,495.66 -0.20 4,361,138 4,349,133.6 1,505.97 1,492.58 1,298,774,357 0.06 -1.51 35.06
Sep 14, 2021 1,498.65 0.42 2,767,210 3,951,336.79 1,502.08 1,484.23 1,301,367,487 0.26 -1.32 35.33
Sep 13, 2021 1,492.34 -0.17 2,284,252 4,300,577.2 1,500.07 1,484.21 1,295,888,814 -0.17 -1.73 34.76
Sep 10, 2021 1,494.82 -0.61 2,464,138 4,826,990.42 1,515.64 1,494.01 1,298,042,521 -1.41 -1.57 34.99
Sep 9, 2021 1,503.95 -0.67 2,677,130 4,827,018.72 1,529.79 1,494.57 1,305,972,238 -0.81 -0.97 35.81
Sep 8, 2021 1,514.04 0.48 2,969,240 4,557,982.21 1,516.51 1,482.38 1,314,738,235 -0.14 -0.30 36.72
Sep 7, 2021 1,506.74 -0.04 3,406,490 3,590,310.66 1,515.23 1,501.22 1,308,399,252 -0.62 -0.78 36.06
Sep 6, 2021 1,507.33 -0.58 2,736,364 4,227,725.02 1,527.69 1,501.31 1,308,904,464 -0.58 -0.74 36.12
Sep 3, 2021 1,516.17 0.42 1,906,920 4,009,304.48 1,525.64 1,508.9 1,316,582,833 1.54 -0.16 36.92
Sep 2, 2021 1,509.78 -0.58 1,838,922 2,883,497.01 1,522.76 1,504.65 1,311,038,634 1.11 -0.58 36.34
Sep 1, 2021 1,518.64 0.10 2,038,617 2,949,389.79 1,524.02 1,512.09 1,318,728,113 1.70 0.00 37.14
Aug 31, 2021 1,517.17 -0.18 2,407,355 3,208,853.42 1,532.23 1,512.73 1,317,450,841 1.60 5.72 37.01
Aug 30, 2021 1,519.9 1.79 2,785,440 4,806,615.41 1,520.15 1,492.76 1,319,826,766 1.79 5.91 37.25
Aug 27, 2021 1,493.22 -0.32 2,827,174 2,873,334.43 1,502.4 1,489.94 1,296,658,530 1.42 4.06 34.84
Aug 26, 2021 1,498.01 -0.26 4,704,245 4,146,173.19 1,509.66 1,496.95 1,300,815,872 1.74 4.39 35.28
Aug 25, 2021 1,501.97 0.96 3,484,138 3,719,023.37 1,503.56 1,487.34 1,304,250,058 2.01 4.67 35.63
Aug 24, 2021 1,487.7 0.45 2,712,544 3,998,291.83 1,491.48 1,481.08 1,291,862,782 1.04 3.67 34.34
Aug 23, 2021 1,481.08 0.59 1,963,426 4,037,452.87 1,494.36 1,472.32 1,286,114,208 0.59 3.21 33.75
Aug 20, 2021 1,472.32 1.45 2,545,246 4,222,853.32 1,477.26 1,451.24 1,278,504,657 1.04 2.60 32.96
Aug 19, 2021 1,451.24 -1.12 2,314,843 4,025,443.9 1,467.68 1,436.57 1,260,202,488 -0.41 1.13 31.05
Aug 18, 2021 1,467.68 0.45 1,902,419 3,093,309.37 1,471.1 1,461.15 1,274,474,755 0.72 2.28 32.54
Aug 17, 2021 1,461.15 -0.64 1,173,178 2,152,901.39 1,476.11 1,458.16 1,268,806,555 0.27 1.82 31.95
Aug 16, 2021 1,470.5 0.91 1,537,702 3,076,348.95 1,470.55 1,452.27 1,276,924,128 0.91 2.47 32.79

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher