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.%
Apr 6, 2020 2,302.64 3.64 286,209 983,353.66 2,302.64 2,216.5 257,332,860 4.02 4.02 -22.62
Apr 3, 2020 2,221.71 0.92 138,451 572,766 2,222.37 2,194.06 248,289,263 0.36 0.36 -25.34
Apr 2, 2020 2,201.38 -0.56 115,629 445,945.86 2,227.37 2,181.27 246,016,836 -0.56 -0.56 -26.02
Apr 1, 2020 2,213.71 -0.13 215,974 792,862.76 2,216.52 2,180.01 247,394,502 0.00 0.00 -25.61
Mar 31, 2020 2,216.52 -0.67 182,674 628,033.38 2,267.34 2,204.63 247,660,711 0.32 -19.29 -25.51
Mar 30, 2020 2,231.41 1.04 113,524 463,467.5 2,234.64 2,208.5 249,324,169 1.00 -18.75 -25.01
Mar 27, 2020 2,208.5 -1.17 139,217 471,959.52 2,245.23 2,198.17 246,764,937 -0.04 -19.58 -25.78
Mar 26, 2020 2,234.61 1.14 201,143 684,224.52 2,236.17 2,204.12 249,682,723 1.14 -18.63 -24.90
Mar 24, 2020 2,209.39 2.51 278,669 1,024,554.35 2,233.95 2,155.25 246,864,289 6.76 -19.55 -25.75
Mar 23, 2020 2,155.25 -3.39 88,483 322,030.05 2,230.92 2,152.54 240,815,480 4.14 -21.52 -27.57
Mar 20, 2020 2,230.92 5.39 388,549 1,361,941.77 2,231.31 2,116.91 249,269,948 7.80 -18.76 -25.03
Mar 19, 2020 2,116.91 2.29 196,299 596,036.17 2,148.74 2,062.97 236,530,665 2.29 -22.92 -28.86
Mar 18, 2020 2,069.47 -1.80 90,042 306,738.23 2,116.2 2,059.51 231,230,939 0.00 -24.64 -30.45
Mar 17, 2020 2,107.41 2.85 143,707 512,093.39 2,114.2 2,043.09 235,469,427 -9.72 -23.26 -29.18
Mar 16, 2020 2,049.05 -7.96 253,318 1,198,502.81 2,226.14 2,028.59 228,949,226 -12.22 -25.39 -31.14
Mar 13, 2020 2,226.14 -0.46 164,009 503,142.52 2,267.31 2,226.14 248,735,927 -4.63 -18.94 -25.19
Mar 12, 2020 2,236.49 -4.19 235,262 737,429.94 2,334.19 2,218.84 249,891,732 -4.19 -18.56 -24.84
Mar 11, 2020 2,334.19 -2.03 171,391 679,591.7 2,410.35 2,310.6 260,808,537 0.00 -15.00 -21.56
Mar 10, 2020 2,382.64 0.74 347,892 1,722,552.23 2,452.31 2,357.02 266,222,540 -15.11 -13.24 -19.93
Mar 9, 2020 2,365.16 -9.88 290,485 1,138,899.01 2,624.49 2,355.77 264,269,281 -15.74 -13.88 -20.52
Mar 6, 2020 2,624.49 -2.88 351,009 1,348,176.64 2,702.37 2,600.94 293,245,266 -6.50 -4.43 -11.80
Mar 5, 2020 2,702.37 -3.72 249,367 1,268,759.23 2,822.14 2,685 301,947,419 -3.72 -1.60 -9.18
Mar 4, 2020 2,806.9 -0.06 190,518 948,304.75 2,848.81 2,787.96 313,626,213 0.00 2.21 -5.67
Mar 3, 2020 2,808.51 2.27 362,631 2,179,977.45 2,824.21 2,746.23 313,806,370 -2.82 2.27 -5.62
Feb 28, 2020 2,746.23 -2.41 428,673 2,674,406.39 2,814.14 2,662.76 306,847,070 -4.98 -11.69 -7.71
Feb 27, 2020 2,814.14 -2.63 350,579 2,058,741.35 2,896.63 2,795.65 314,435,239 -2.63 -9.50 -5.43
Feb 26, 2020 2,890.1 -2.20 299,632 1,846,994.2 2,955.16 2,852.48 322,923,166 0.00 -7.06 -2.88
Feb 25, 2020 2,955.16 0.47 296,343 1,948,632.8 2,965.48 2,902.81 330,191,753 -5.79 -4.97 -0.69
Feb 24, 2020 2,941.44 -5.27 848,661 5,385,020.31 3,105.07 2,932.07 328,659,607 -6.22 -5.41 -1.15

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher