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 18, 2020 862.51 -0.49 17,709,850 2,642,865.2 879.56 859.59 641,866,494 3.36 2.30 -27.83
Sep 17, 2020 866.76 0.18 2,731,019 1,727,813.14 874.61 858.08 645,025,182 3.87 2.80 -27.48
Sep 16, 2020 865.23 -0.38 2,516,561 1,730,323.38 873.18 860.8 643,889,313 3.68 2.62 -27.61
Sep 15, 2020 868.53 0.70 3,179,162 2,947,582.88 873.43 859.29 646,346,146 4.08 3.01 -27.33
Sep 14, 2020 862.52 3.36 3,519,537 2,326,626.93 862.62 834.48 641,869,645 3.36 2.30 -27.83
Sep 11, 2020 834.48 0.01 972,980 778,868.38 838.67 832.01 621,001,069 -0.16 -1.03 -30.18
Sep 10, 2020 834.4 0.71 1,511,785 788,101.47 835.17 827.27 620,941,257 -0.17 -1.04 -30.19
Sep 9, 2020 828.54 0.39 1,109,123 590,861.16 828.71 823.81 616,582,469 -0.87 -1.73 -30.68
Sep 8, 2020 825.36 -1.12 5,219,189 875,476.09 838.99 820.39 614,217,911 -1.25 -2.11 -30.94
Sep 7, 2020 834.71 -0.13 3,898,732 1,120,708.33 840.85 834.71 621,172,271 -0.13 -1.00 -30.16
Sep 4, 2020 835.79 -0.41 1,957,260 691,502.49 839.38 832.4 621,978,878 0.94 -0.87 -30.07
Sep 3, 2020 839.23 -0.27 1,582,434 1,293,148.82 848.68 835.65 624,538,719 1.36 -0.46 -29.78
Sep 2, 2020 841.49 -0.20 1,617,872 1,088,206.2 851.1 841.03 626,220,031 1.63 -0.20 -29.59
Sep 1, 2020 843.14 0.65 1,829,813 644,760.52 843.41 837.69 627,446,687 1.83 0.00 -29.45
Aug 31, 2020 837.69 1.17 2,616,662 609,659.67 838.72 827.78 623,391,314 1.17 2.18 -29.91
Aug 28, 2020 828 -0.15 910,266 337,131.03 832.22 825.3 616,181,398 -1.01 0.99 -30.72
Aug 27, 2020 829.25 -0.51 951,681 490,703.89 835.64 824.36 617,114,647 -0.86 1.15 -30.62
Aug 26, 2020 833.49 0.31 1,226,055 537,074.46 838.72 830.89 620,266,669 -0.35 1.66 -30.26
Aug 25, 2020 830.89 -0.33 1,263,305 399,985.18 841.7 828.78 618,333,324 -0.66 1.35 -30.48
Aug 24, 2020 833.63 -0.33 2,018,193 403,278.11 841.1 832.22 620,370,499 -0.33 1.68 -30.25
Aug 21, 2020 836.42 -0.60 1,897,284 475,645.34 848.47 835.71 622,450,920 -0.32 2.02 -30.02
Aug 20, 2020 841.47 -1.10 2,669,349 599,206.25 850.84 838.93 626,203,518 0.28 2.64 -29.59
Aug 19, 2020 850.84 0.11 2,005,221 667,240.78 855.54 849.9 633,175,937 1.39 3.78 -28.81
Aug 18, 2020 849.9 0.92 2,889,632 890,240.89 852.75 842.18 632,477,438 1.28 3.67 -28.89
Aug 17, 2020 842.18 0.36 1,387,385 730,334.93 845.29 837.28 626,735,425 0.36 2.72 -29.53
Aug 14, 2020 839.14 0.27 952,327 491,660.78 840.48 830.81 624,475,413 -1.55 2.35 -29.79
Aug 13, 2020 836.85 -0.44 733,667 335,187.4 842.15 832.41 622,767,268 -1.82 2.07 -29.98
Aug 12, 2020 840.53 1.26 1,232,566 500,170.2 840.77 830.11 625,507,079 -1.39 2.52 -29.67
Aug 11, 2020 830.11 0.65 2,264,721 636,236.15 834.47 824.77 617,751,609 -2.61 1.25 -30.54
Aug 10, 2020 824.77 -3.24 2,397,255 1,260,733.05 852.37 821.19 613,777,428 -3.24 0.60 -30.99

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Laws and Regulations
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher