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.%
Oct 19, 2020 2,537.24 0.11 94,432 306,809.75 2,543.86 2,527.36 244,556,404 0.11 0.78 -14.73
Oct 16, 2020 2,534.45 0.11 102,272 229,163.54 2,546.92 2,528.42 244,287,390 -1.20 0.67 -14.83
Oct 15, 2020 2,531.67 -1.00 169,632 559,266.55 2,557.75 2,528.89 244,019,564 -1.31 0.56 -14.92
Oct 14, 2020 2,557.18 -0.16 116,873 365,665.82 2,563.27 2,531.24 246,478,722 -0.32 1.58 -14.06
Oct 13, 2020 2,561.4 -0.35 120,928 492,129.5 2,582.92 2,557.75 246,884,992 -0.15 1.74 -13.92
Oct 12, 2020 2,570.46 0.20 131,626 516,481.75 2,582.4 2,558.29 247,758,449 0.20 2.10 -13.62
Oct 9, 2020 2,565.36 1.13 137,588 457,605.04 2,565.36 2,526.2 247,266,880 2.06 1.90 -13.79
Oct 8, 2020 2,536.8 -0.06 274,735 678,328.59 2,559.38 2,533.65 244,514,707 0.92 0.77 -14.75
Oct 7, 2020 2,538.35 0.35 209,972 826,277.75 2,543.4 2,520.58 244,663,557 0.98 0.83 -14.70
Oct 6, 2020 2,529.38 0.42 183,841 707,196.26 2,539.46 2,501.22 243,799,208 0.63 0.47 -15.00
Oct 5, 2020 2,518.74 0.20 230,153 501,645.21 2,518.74 2,498.27 242,773,190 0.20 0.05 -15.36
Oct 2, 2020 2,513.59 -0.15 172,348 540,326.33 2,536.66 2,498.89 242,277,609 0.58 -0.15 -15.53
Oct 1, 2020 2,517.49 1.67 128,135 542,228.15 2,530.56 2,474.6 242,652,574 0.74 0.00 -15.40
Sep 30, 2020 2,476.16 -0.85 183,888 868,558.16 2,505.21 2,476.16 238,668,920 -0.92 0.41 -16.79
Sep 29, 2020 2,497.41 -0.46 126,559 496,604.28 2,518.02 2,486.48 240,717,411 -0.07 1.27 -16.07
Sep 28, 2020 2,508.87 0.39 177,378 730,866.01 2,520.18 2,499.09 241,822,192 0.39 1.74 -15.69
Sep 25, 2020 2,499.09 -0.03 202,207 701,184.52 2,511.77 2,485.91 240,879,828 -1.38 1.34 -16.02
Sep 24, 2020 2,499.94 -0.70 196,748 699,375.35 2,523.63 2,492.12 240,961,905 -1.35 1.38 -15.99
Sep 23, 2020 2,517.56 0.67 166,352 559,819.87 2,517.56 2,488.78 242,660,037 -0.65 2.09 -15.40
Sep 22, 2020 2,500.81 0.17 102,723 400,785.3 2,509.77 2,482.21 241,045,081 -1.31 1.41 -15.96
Sep 21, 2020 2,496.52 -1.48 154,441 586,864.42 2,539.18 2,487.41 240,632,114 -1.48 1.24 -16.10
Sep 18, 2020 2,534.11 -0.21 264,067 1,123,342.49 2,544.04 2,514.96 244,255,054 1.51 2.76 -14.84
Sep 17, 2020 2,539.35 0.26 266,544 1,053,954.2 2,554.38 2,530.81 244,760,182 1.72 2.98 -14.66
Sep 16, 2020 2,532.86 -0.45 130,250 532,348.29 2,552.04 2,505.96 244,134,052 1.46 2.71 -14.88
Sep 15, 2020 2,544.37 0.03 455,828 2,020,363.21 2,555.11 2,530.64 245,243,627 1.92 3.18 -14.49
Sep 14, 2020 2,543.65 1.89 523,900 1,330,853.99 2,551.36 2,495.55 245,174,439 1.89 3.15 -14.52
Sep 11, 2020 2,496.4 0.91 136,918 502,305.38 2,512.11 2,472.81 240,620,038 1.02 1.23 -16.11
Sep 10, 2020 2,473.93 0.08 245,751 637,419.37 2,486.93 2,463.73 238,454,674 0.11 0.32 -16.86
Sep 9, 2020 2,471.87 0.55 56,978 248,040.35 2,473.73 2,439.21 238,256,202 0.03 0.24 -16.93
Sep 8, 2020 2,458.44 -0.35 122,281 463,583.41 2,470.8 2,442.3 236,961,590 -0.52 -0.31 -17.38

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Laws and Regulations
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher