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 21, 2021 3,333.14 0.30 135,610 435,718.76 3,337.47 3,303.92 250,476,536 -0.53 0.27 6.69
Apr 20, 2021 3,323.05 -0.16 150,870 426,222.04 3,335.27 3,317.27 249,718,240 -0.84 -0.03 6.37
Apr 19, 2021 3,328.54 -0.67 95,673 235,158.27 3,363.7 3,315.85 250,131,069 -0.67 0.13 6.54
Apr 16, 2021 3,351.06 0.08 99,054 267,251.07 3,355.75 3,333.18 251,823,324 -0.03 0.81 7.26
Apr 15, 2021 3,348.41 -0.02 125,232 375,281.16 3,364.82 3,343.2 251,624,219 -0.11 0.73 7.18
Apr 14, 2021 3,349.1 -0.24 241,817 423,172.29 3,362.39 3,323.21 251,675,945 -0.09 0.75 7.20
Apr 13, 2021 3,357.14 -0.23 185,825 464,367.03 3,374.5 3,328.56 252,280,201 0.15 0.99 7.46
Apr 12, 2021 3,364.9 0.39 247,498 458,754.06 3,375.08 3,351.96 252,863,492 0.39 1.23 7.71
Apr 9, 2021 3,351.96 0.82 171,055 374,885.91 3,352.5 3,324.83 251,891,136 0.84 0.84 7.29
Apr 8, 2021 3,324.83 0.24 204,918 492,706.07 3,350.51 3,316.91 249,851,989 0.02 0.02 6.42
Apr 7, 2021 3,316.91 0.28 157,784 526,725.7 3,332.18 3,291.17 249,256,897 -0.22 -0.22 6.17
Apr 6, 2021 3,307.53 -0.50 206,931 716,279.38 3,333.32 3,307.09 248,552,107 -0.50 -0.50 5.87
Apr 1, 2021 3,324.15 0.37 199,969 863,963.72 3,343.37 3,291.06 249,801,217 1.35 0.00 6.40
Mar 31, 2021 3,311.99 0.09 122,750 333,025.53 3,347.19 3,284.26 248,859,122 0.98 5.27 6.01
Mar 30, 2021 3,309 -0.31 130,805 398,686.36 3,344.41 3,291.34 248,634,123 0.89 5.17 5.92
Mar 29, 2021 3,319.4 1.21 233,935 551,634.91 3,326.52 3,279.76 249,415,482 1.21 5.50 6.25
Mar 26, 2021 3,279.76 0.83 274,224 486,186.66 3,316.8 3,252 246,436,954 2.31 4.24 4.98
Mar 24, 2021 3,252.88 0.89 154,550 308,186.39 3,255.78 3,214.15 244,417,375 1.47 3.39 4.12
Mar 23, 2021 3,224.2 -0.09 98,590 245,429.38 3,285.24 3,209.49 242,262,687 0.57 2.48 3.20
Mar 22, 2021 3,227.03 0.66 51,413 155,181.79 3,232.89 3,192.74 242,474,945 0.66 2.57 3.29
Mar 19, 2021 3,205.86 -0.64 121,626 437,928.04 3,249.1 3,205.86 240,884,139 -2.44 1.89 2.62
Mar 18, 2021 3,226.36 -0.94 88,127 242,707.14 3,275.97 3,205.04 242,424,470 -1.82 2.55 3.27
Mar 17, 2021 3,256.98 -0.93 80,158 184,722.05 3,292.82 3,233.09 244,725,849 -0.89 3.52 4.25
Mar 16, 2021 3,287.56 0.04 477,646 1,746,763.83 3,301.84 3,268.09 247,023,372 0.04 4.49 5.23
Mar 12, 2021 3,286.11 0.63 127,775 368,855.65 3,308.6 3,265.54 246,914,188 2.90 4.45 5.18
Mar 11, 2021 3,265.54 0.39 212,186 452,948.2 3,293.11 3,247.74 245,368,958 2.26 3.79 4.53
Mar 10, 2021 3,252.9 0.32 96,687 241,136.16 3,254.23 3,226.45 244,418,899 1.86 3.39 4.12
Mar 9, 2021 3,242.49 0.95 110,483 245,655.63 3,242.49 3,194.63 243,636,817 1.54 3.06 3.79
Mar 8, 2021 3,211.98 0.58 55,711 110,428.53 3,211.98 3,154.14 241,343,970 0.58 2.09 2.81

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher