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.%
Jul 10, 2020 2,466.96 0.20 104,795 321,835.87 2,466.96 2,435.44 237,782,308 -1.71 0.17 -17.10
Jul 9, 2020 2,461.94 -1.44 177,217 729,752.98 2,499.81 2,450.24 237,298,489 -1.91 -0.03 -17.26
Jul 8, 2020 2,498.03 -0.10 921,995 690,190.52 2,505.06 2,477.1 240,777,539 -0.47 1.43 -16.05
Jul 7, 2020 2,500.57 -0.09 154,473 514,976.04 2,504.36 2,479.43 241,022,647 -0.37 1.53 -15.97
Jul 6, 2020 2,502.73 -0.28 100,154 267,912.28 2,523.06 2,498.98 241,230,644 -0.28 1.62 -15.89
Jul 3, 2020 2,509.88 0.67 155,831 649,368.95 2,511.02 2,487.84 241,919,148 1.05 1.91 -15.65
Jul 2, 2020 2,493.18 1.23 135,497 538,557.4 2,496.41 2,462.79 240,309,720 0.38 1.23 -16.21
Jul 1, 2020 2,462.79 -0.32 103,144 259,353.03 2,478.06 2,451.59 237,380,506 -0.84 0.00 -17.24
Jun 30, 2020 2,470.61 -0.46 257,290 463,572.79 2,487.9 2,460.5 238,133,991 -0.53 0.58 -16.97
Jun 29, 2020 2,481.95 -0.07 472,164 758,588.61 2,483.93 2,460.48 239,227,845 -0.07 1.04 -16.59
Jun 26, 2020 2,483.69 -0.83 382,048 335,230.77 2,512.55 2,480.77 239,395,415 -0.10 1.11 -16.53
Jun 25, 2020 2,504.45 0.85 3,360,109 2,114,715.11 2,508.89 2,481.36 241,396,563 0.74 1.95 -15.84
Jun 24, 2020 2,483.41 -0.63 125,735 392,284.5 2,499.09 2,468.4 239,367,730 -0.11 1.10 -16.54
Jun 23, 2020 2,499.09 -0.79 100,726 328,819.73 2,527.21 2,486 240,879,316 0.52 1.74 -16.02
Jun 22, 2020 2,518.91 1.32 106,022 239,085.67 2,527.56 2,486.1 242,790,161 1.32 2.54 -15.35
Jun 19, 2020 2,486.1 1.03 173,781 641,335.83 2,521.34 2,460.79 263,009,754 3.89 1.21 -16.45
Jun 18, 2020 2,460.79 0.28 110,243 523,303.8 2,487.14 2,451.62 260,332,338 2.83 0.18 -17.30
Jun 17, 2020 2,453.86 -0.60 49,888 243,498.06 2,481.4 2,450.93 259,598,549 2.54 -0.11 -17.54
Jun 16, 2020 2,468.76 3.56 103,243 468,181.75 2,479.49 2,380.3 261,174,702 3.17 0.50 -17.04
Jun 15, 2020 2,383.88 -0.38 82,047 350,807.19 2,393.02 2,366.47 252,195,866 -0.38 -2.96 -19.89
Jun 12, 2020 2,393.02 -0.37 87,988 344,268.65 2,410.01 2,384.39 253,162,897 -3.73 -2.58 -19.58
Jun 11, 2020 2,401.91 -1.11 182,335 746,752.29 2,428.8 2,387.68 254,102,861 -3.37 -2.22 -19.28
Jun 10, 2020 2,428.8 -2.31 214,568 751,290.73 2,491.5 2,422.5 256,947,117 -2.29 -1.13 -18.38
Jun 9, 2020 2,486.17 0.02 183,825 843,607.86 2,507.23 2,462.55 263,017,233 0.02 1.21 -16.45
Jun 5, 2020 2,485.76 2.45 271,650 1,481,145.94 2,493.64 2,424.22 262,973,937 0.83 1.19 -16.46
Jun 4, 2020 2,426.36 -0.73 172,946 1,011,516.76 2,444.28 2,417.19 256,689,373 -1.58 -1.23 -18.46
Jun 3, 2020 2,444.1 -0.14 266,243 2,748,257.81 2,454.9 2,431.4 258,566,747 -0.86 -0.50 -17.86
Jun 2, 2020 2,447.64 -0.36 86,541 342,456.12 2,457.96 2,437.22 258,940,639 -0.71 -0.36 -17.75
Jun 1, 2020 2,456.47 -0.35 57,904 245,228 2,474.77 2,452.22 259,875,066 -0.35 0.00 -17.45

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Laws and Regulations
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher