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.%
Feb 21, 2020 1,240.86 -2.00 3,677,657 2,609,759.14 1,266.93 1,233.99 859,867,339 -1.95 0.87 3.82
Feb 20, 2020 1,266.19 0.05 2,791,168 1,627,348.87 1,272.3 1,260.45 877,417,628 0.05 2.93 5.94
Feb 19, 2020 1,265.51 0.03 3,892,245 2,361,260.93 1,274.77 1,263.41 876,948,711 0.00 2.87 5.89
Feb 18, 2020 1,265.07 -0.30 7,384,113 1,896,740.89 1,274.85 1,264.58 876,640,909 -1.77 2.84 5.85
Feb 17, 2020 1,268.85 -0.73 2,519,170 1,929,819.37 1,281.51 1,268.56 879,261,794 -1.47 3.14 6.16
Feb 14, 2020 1,278.13 -0.13 2,918,753 1,771,808.44 1,285.05 1,275.34 885,696,489 -0.75 3.90 6.94
Feb 13, 2020 1,279.85 -0.62 4,770,039 2,434,030.79 1,290.27 1,267.75 886,888,523 -0.62 4.04 7.09
Feb 12, 2020 1,287.83 0.15 7,892,607 3,623,087.94 1,292.37 1,280.14 892,416,207 0.00 4.69 7.75
Feb 11, 2020 1,285.9 2.10 9,702,881 2,442,989.74 1,286.44 1,256.52 891,078,339 1.44 4.53 7.59
Feb 10, 2020 1,259.45 0.36 3,423,213 2,296,657.43 1,261.44 1,244.07 872,750,716 -0.64 2.38 5.38
Feb 7, 2020 1,254.89 -1.11 2,215,293 1,372,148.84 1,272.59 1,254.28 869,590,158 -1.00 2.01 5.00
Feb 6, 2020 1,269.03 0.11 2,920,795 2,306,186.99 1,278.38 1,261.31 879,388,545 0.11 3.16 6.18
Feb 5, 2020 1,267.62 0.90 3,143,156 3,114,714.61 1,269.93 1,255.54 878,409,392 0.00 3.04 6.06
Feb 4, 2020 1,256.27 2.48 4,676,492 2,202,921.05 1,257.69 1,225.85 870,544,297 -2.77 2.12 5.11
Feb 3, 2020 1,225.85 -0.35 4,449,123 2,160,083.05 1,233.28 1,214.78 849,464,979 -5.13 -0.35 2.57
Jan 31, 2020 1,230.17 -2.64 4,213,109 2,931,254.98 1,269.27 1,230.03 852,458,379 -4.79 2.93 2.93
Jan 30, 2020 1,263.47 -2.22 7,708,567 5,661,262.05 1,292.1 1,254.02 875,535,540 -2.22 5.71 5.71
Jan 29, 2020 1,292.1 0.56 2,328,634 3,433,601.05 1,298.66 1,284.89 895,372,856 0.00 8.11 8.11
Jan 28, 2020 1,284.89 0.18 2,874,297 2,688,593.36 1,289.82 1,280.1 890,377,614 0.90 7.51 7.51
Jan 27, 2020 1,282.54 -1.24 8,082,729 3,896,217.03 1,298.59 1,273.59 888,749,445 0.72 7.31 7.31
Jan 24, 2020 1,298.59 2.72 10,032,137 4,184,347.88 1,298.86 1,264.23 899,868,517 1.98 8.65 8.65
Jan 23, 2020 1,264.23 -0.72 2,801,867 1,624,588.99 1,273.37 1,260.16 876,059,335 -0.72 5.78 5.78
Jan 22, 2020 1,273.37 1.25 4,869,638 4,126,256.85 1,276.59 1,257.26 882,392,508 0.00 6.54 6.54
Jan 21, 2020 1,257.65 0.21 3,070,186 3,562,049.84 1,260.36 1,244.42 863,084,574 0.44 5.23 5.23
Jan 20, 2020 1,255.03 -0.03 3,731,463 3,734,759.15 1,261.72 1,251.29 861,289,360 0.23 5.01 5.01
Jan 17, 2020 1,255.43 0.28 3,885,860 3,469,394.3 1,258.89 1,250.28 861,563,815 0.27 5.04 5.04
Jan 16, 2020 1,251.96 -0.01 2,674,279 2,617,540.37 1,257.15 1,243.56 859,181,955 -0.01 4.75 4.75
Jan 15, 2020 1,252.11 1.18 4,875,753 3,834,535.96 1,252.11 1,237.56 859,284,455 0.00 4.76 4.76
Jan 14, 2020 1,237.56 0.47 5,852,513 3,355,754.68 1,239.95 1,228.79 849,298,502 2.31 3.55 3.55
Jan 13, 2020 1,231.78 0.09 11,128,326 3,366,525.94 1,246.74 1,227.91 845,334,882 1.83 3.06 3.06

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher