Indices

FTSEMSFW

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.%
Nov 22, 2019 2,908.29 0.60 122,413 462,646.83 2,923.4 2,885.46 322,347,345 0.62 1.24 31.29
Nov 21, 2019 2,891.04 0.29 286,402 1,461,117.14 2,899.71 2,875.61 320,435,765 0.02 0.64 30.51
Nov 20, 2019 2,882.54 -0.27 126,184 742,558.99 2,892.13 2,869.66 319,492,795 -0.27 0.35 30.13
Nov 19, 2019 2,890.37 0.11 139,611 899,132.11 2,910.5 2,871.29 320,361,612 0.00 0.62 30.48
Nov 18, 2019 2,887.14 0.52 168,407 882,936.36 2,922.83 2,872.07 320,003,264 0.76 0.51 30.33
Nov 15, 2019 2,872.07 0.03 63,313 383,150.79 2,877.31 2,860.2 318,333,136 0.23 -0.02 29.65
Nov 14, 2019 2,871.21 0.98 186,811 1,017,837.44 2,877.74 2,840.16 318,237,779 0.20 -0.05 29.61
Nov 13, 2019 2,843.23 -0.77 114,999 668,216.98 2,872.2 2,843.23 315,136,756 -0.77 -1.02 28.35
Nov 12, 2019 2,865.37 0.39 72,227 410,232.86 2,876.62 2,848.89 317,589,867 0.00 -0.25 29.35
Nov 11, 2019 2,854.35 -0.31 80,759 415,090.34 2,864.85 2,819.81 316,369,227 -0.14 -0.63 28.85
Nov 8, 2019 2,863.13 -0.28 98,956 631,995.95 2,873.02 2,855.46 317,342,170 0.17 -0.33 29.25
Nov 7, 2019 2,871.09 0.29 31,061 146,401.42 2,871.09 2,856.76 318,224,508 0.45 -0.05 29.61
Nov 6, 2019 2,862.86 0.16 194,961 1,210,449.58 2,867.18 2,851.62 317,312,006 0.16 -0.34 29.24
Nov 5, 2019 2,858.27 -0.10 419,708 3,079,822.51 2,865.13 2,846.66 316,803,262 0.00 -0.50 29.03
Nov 4, 2019 2,861.15 -0.40 65,598 332,996.52 2,882.01 2,858.92 317,122,338 1.00 -0.40 29.16
Nov 1, 2019 2,872.58 0.49 135,409 748,447.35 2,875.08 2,849.75 318,389,793 1.40 0.00 29.68
Oct 31, 2019 2,858.44 1.46 54,438 269,430.1 2,859.42 2,812.04 316,822,595 0.91 0.11 29.04
Oct 30, 2019 2,817.19 -0.55 50,937 265,437.12 2,836.23 2,812.66 312,250,565 -0.55 -1.34 27.18
Oct 29, 2019 2,832.79 -1.16 82,212 422,412.29 2,874.41 2,827.5 313,979,372 0.00 -0.79 27.88
Oct 25, 2019 2,865.93 0.40 137,240 778,879.81 2,865.93 2,822.33 317,651,891 0.30 0.37 29.38
Oct 24, 2019 2,854.42 -0.14 153,323 854,396.85 2,878.99 2,850.09 316,376,594 -0.10 -0.03 28.86
Oct 23, 2019 2,858.42 0.04 101,782 643,300.92 2,869.85 2,844.79 316,820,006 0.04 0.11 29.04
Oct 22, 2019 2,857.33 0.10 136,359 820,414.42 2,861.46 2,831.63 316,699,274 0.00 0.07 28.99
Oct 21, 2019 2,854.53 0.32 104,329 668,038.01 2,865.03 2,825.33 316,389,235 0.57 -0.03 28.86
Oct 18, 2019 2,845.46 -0.29 130,554 795,444.44 2,855.45 2,820.18 315,383,182 0.25 -0.34 28.45
Oct 17, 2019 2,853.74 0.53 131,582 704,598.35 2,881.7 2,832.48 316,300,871 0.54 -0.06 28.83
Oct 16, 2019 2,838.62 0.01 121,007 671,959.74 2,848.71 2,828.99 314,625,170 0.01 -0.58 28.14
Oct 15, 2019 2,838.33 0.03 166,179 1,014,935.08 2,847.38 2,819.69 314,593,473 0.00 -0.59 28.13
Oct 14, 2019 2,837.56 0.15 200,754 1,341,703.87 2,842.78 2,822.31 314,507,734 0.75 -0.62 28.09
Oct 11, 2019 2,833.31 -0.92 294,815 1,306,154.43 2,863.32 2,830.68 314,036,274 0.60 -0.77 27.90
Oct 10, 2019 2,859.66 0.01 120,549 673,464.52 2,880.02 2,846.14 316,957,750 1.53 0.15 29.09

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher