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.%
Dec 1, 2023 5,426.86 -0.55 192,849 358,676.37 5,471.23 5,398.79 263,406,697 0.99 0.00 23.46
Nov 30, 2023 5,456.91 0.27 161,121 488,081.46 5,460.78 5,428.39 264,865,161 1.55 5.94 24.15
Nov 29, 2023 5,442.04 -0.01 74,905 207,544.49 5,461.24 5,420.19 264,143,181 1.28 5.65 23.81
Nov 28, 2023 5,442.65 -0.16 223,799 1,115,189.58 5,467.01 5,413.21 264,173,229 1.29 5.67 23.82
Nov 27, 2023 5,451.52 1.45 250,269 564,757.55 5,451.52 5,355.31 264,603,438 1.45 5.84 24.02
Nov 24, 2023 5,373.47 0.55 121,362 386,675.96 5,387.02 5,318.17 260,815,172 0.55 4.32 22.25
Nov 23, 2023 5,344.25 -0.45 80,712 217,681.07 5,381.59 5,330.91 259,397,040 0.01 3.76 21.58
Nov 22, 2023 5,368.42 0.46 143,677 367,988.66 5,399.12 5,321.17 260,570,169 0.46 4.23 22.13
Nov 21, 2023 5,343.6 -0.11 318,039 542,159.49 5,401.78 5,331.58 259,365,201 -0.00 3.74 21.57
Nov 20, 2023 5,349.64 0.11 94,691 254,847.11 5,358.57 5,326.52 259,658,399 0.11 3.86 21.70
Nov 17, 2023 5,343.85 -0.69 106,459 281,272.01 5,388.75 5,330.96 259,377,687 1.58 3.75 21.57
Nov 16, 2023 5,381.12 0.42 100,861 274,200.97 5,383.07 5,339.99 261,186,385 2.29 4.47 22.42
Nov 15, 2023 5,358.5 0.80 144,150 401,206.6 5,358.5 5,295.92 260,088,743 1.86 4.03 21.91
Nov 14, 2023 5,316.19 1.07 164,755 390,073.56 5,316.19 5,222.94 258,034,769 1.05 3.21 20.94
Nov 13, 2023 5,260.16 -0.01 92,237 240,485.54 5,286.89 5,205.75 255,315,641 -0.01 2.12 19.67
Nov 10, 2023 5,260.89 -0.54 64,417 194,414.63 5,304.08 5,260.89 255,350,742 1.27 2.14 19.69
Nov 9, 2023 5,289.32 0.05 77,330 219,564.83 5,304.45 5,248.85 256,730,668 1.82 2.69 20.33
Nov 8, 2023 5,286.75 0.69 130,996 389,611.03 5,293.94 5,242.92 256,606,036 1.77 2.64 20.27
Nov 7, 2023 5,250.31 0.35 126,802 365,720.06 5,250.58 5,210.89 254,837,269 1.06 1.93 19.45
Nov 6, 2023 5,231.96 0.71 131,099 337,709.67 5,264.69 5,195.02 253,946,416 0.71 1.58 19.03
Nov 3, 2023 5,195.02 -0.19 96,833 269,628.21 5,218.43 5,148.66 252,028,117 1.96 0.86 18.19
Nov 2, 2023 5,204.92 1.05 171,156 520,081.28 5,207.22 5,150.78 252,508,624 2.16 1.05 18.41
Nov 1, 2023 5,150.78 0.63 224,417 630,000.44 5,150.78 5,091.88 249,881,689 1.10 0.00 17.18
Oct 31, 2023 5,118.4 0.65 138,062 380,320.96 5,122.94 5,081.97 248,311,103 0.46 -3.56 16.44
Oct 30, 2023 5,085.36 -0.19 102,272 351,328.91 5,127.66 5,060.91 246,708,303 -0.19 -4.19 15.69
Oct 27, 2023 5,094.91 0.23 75,201 253,082.85 5,139.35 5,081.93 247,171,246 1.06 -4.01 15.91
Oct 26, 2023 5,083.03 -0.03 72,636 196,358.3 5,092.71 5,052.3 246,595,077 0.82 -4.23 15.64
Oct 25, 2023 5,084.31 -0.22 95,075 245,387.06 5,129.72 5,077.35 246,657,063 0.85 -4.21 15.67
Oct 24, 2023 5,095.64 0.71 129,698 331,181.15 5,115.98 5,007.03 247,206,749 1.07 -3.99 15.93
Oct 23, 2023 5,059.79 0.36 110,074 284,095.06 5,078.78 5,028.8 245,467,534 0.36 -4.67 15.11

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher