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.%
Jun 24, 2022 4,008.87 0.28 75,824 209,711.4 4,024.98 3,997.56 236,523,842 1.39 -10.96 -14.13
Jun 23, 2022 3,997.56 0.48 64,024 185,252.83 4,004.65 3,958.49 235,856,805 1.10 -11.21 -14.37
Jun 22, 2022 3,978.5 -0.48 63,142 146,243.5 3,997.61 3,953.52 234,731,915 0.62 -11.63 -14.78
Jun 21, 2022 3,997.61 0.73 76,652 142,302.7 4,011.19 3,952.04 235,859,493 1.10 -11.21 -14.37
Jun 20, 2022 3,968.47 0.37 64,377 213,598.39 3,984.82 3,948.24 234,140,292 0.37 -11.85 -14.99
Jun 17, 2022 3,953.93 0.38 233,850 938,499.34 3,968.18 3,920.25 266,391,332 -8.39 -12.18 -15.31
Jun 16, 2022 3,938.78 -4.42 330,635 1,224,211.03 4,120.76 3,935.24 265,370,300 -8.74 -12.51 -15.63
Jun 15, 2022 4,120.76 0.83 156,255 636,031.7 4,127.51 4,027.87 277,631,247 -4.53 -8.47 -11.73
Jun 14, 2022 4,086.74 -5.32 352,817 1,072,899.48 4,316.21 4,061.64 275,338,895 -5.32 -9.23 -12.46
Jun 10, 2022 4,316.21 -2.06 190,674 690,835.28 4,413.01 4,274.58 290,799,451 -4.85 -4.13 -7.55
Jun 9, 2022 4,406.84 -1.14 132,667 434,217.07 4,484.78 4,401.39 296,905,288 -2.85 -2.12 -5.60
Jun 8, 2022 4,457.68 -0.35 90,305 271,010.81 4,480.39 4,427.95 300,331,069 -1.73 -0.99 -4.52
Jun 7, 2022 4,473.5 -1.87 92,992 345,742.82 4,559.05 4,466.1 301,396,355 -1.38 -0.64 -4.18
Jun 6, 2022 4,558.88 0.50 187,663 663,352.51 4,600.56 4,529.34 307,149,081 0.50 1.26 -2.35
Jun 3, 2022 4,536 0.75 122,785 438,506.66 4,598.78 4,502.15 305,607,787 1.05 0.75 -2.84
Jun 2, 2022 4,502.15 0.00 145,845 426,317.8 4,526.4 4,486.66 303,326,931 0.29 0.00 -3.56
Jun 1, 2022 4,502.12 0.01 110,315 366,059.37 4,520.9 4,481.15 303,324,835 0.29 0.00 -3.56
May 31, 2022 4,501.67 0.22 76,609 293,526.37 4,578.89 4,486.98 303,294,526 0.28 -8.02 -3.57
May 30, 2022 4,491.71 0.06 59,163 137,612.75 4,504.36 4,474.5 301,927,871 0.06 -8.22 -3.79
May 27, 2022 4,489.04 0.88 75,037 249,425.19 4,489.04 4,442 301,748,425 0.95 -8.27 -3.84
May 26, 2022 4,449.92 0.66 134,247 594,269.49 4,465.21 4,418.24 299,118,983 0.07 -9.07 -4.68
May 25, 2022 4,420.58 0.02 66,137 250,746.65 4,464.71 4,408.83 297,147,065 -0.59 -9.67 -5.31
May 24, 2022 4,419.78 -0.04 63,119 231,770.66 4,439.91 4,379.77 297,000,957 -0.60 -9.69 -5.33
May 23, 2022 4,421.64 -0.56 42,101 165,644.8 4,458.4 4,391.39 297,126,093 -0.56 -9.65 -5.29
May 20, 2022 4,446.6 -0.12 105,084 430,829.66 4,457.62 4,429.8 298,803,590 0.65 -9.14 -4.75
May 19, 2022 4,451.92 -1.27 164,502 462,830.5 4,509.12 4,375.28 299,160,576 0.77 -9.03 -4.64
May 18, 2022 4,509.12 0.45 144,893 519,362.75 4,520.58 4,476.24 303,004,559 2.06 -7.86 -3.41
May 17, 2022 4,488.78 0.47 83,593 368,529.93 4,504.69 4,467.57 301,637,862 1.60 -8.28 -3.85
May 16, 2022 4,467.57 1.12 52,282 234,160.44 4,467.57 4,414.87 300,212,612 1.12 -8.71 -4.30

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher