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.%
Mar 24, 2023 4,762.6 0.18 180,147 582,501.7 4,790.51 4,727.86 253,534,383 3.37 -1.70 8.35
Mar 23, 2023 4,753.94 0.64 109,344 560,130.51 4,758.08 4,707.41 253,073,247 3.18 -1.88 8.15
Mar 22, 2023 4,723.62 0.89 104,378 294,180.35 4,727.56 4,681.75 251,459,637 2.53 -2.51 7.46
Mar 21, 2023 4,681.75 0.57 106,289 286,499.05 4,702.08 4,655.41 249,230,723 1.62 -3.37 6.51
Mar 20, 2023 4,655.41 1.05 151,847 371,834.75 4,655.41 4,552.78 247,828,196 1.05 -3.92 5.91
Mar 17, 2023 4,607.22 -0.07 79,770 225,551.11 4,662.06 4,591.73 245,263,043 -2.14 -4.91 4.81
Mar 16, 2023 4,610.54 -0.07 106,363 386,151.73 4,642.33 4,590.71 245,439,938 -2.07 -4.84 4.89
Mar 15, 2023 4,613.72 -2.06 152,843 432,063.22 4,719.73 4,613.72 245,608,950 -2.00 -4.78 4.96
Mar 14, 2023 4,710.69 1.73 120,267 326,030.77 4,723.2 4,630.05 250,771,377 0.06 -2.78 7.17
Mar 13, 2023 4,630.55 -1.64 145,387 422,251.29 4,737.25 4,622.64 246,505,115 -1.64 -4.43 5.35
Mar 10, 2023 4,707.96 -0.44 97,307 277,331.98 4,728.98 4,687.11 250,625,990 -2.61 -2.83 7.11
Mar 9, 2023 4,728.98 -0.56 135,243 458,223.75 4,775.36 4,712.87 251,745,010 -2.17 -2.40 7.58
Mar 8, 2023 4,755.41 0.80 123,590 417,008.08 4,760.08 4,711.34 253,151,578 -1.63 -1.85 8.19
Mar 7, 2023 4,717.84 -0.14 120,657 384,676.05 4,737.46 4,709.9 251,152,006 -2.40 -2.63 7.33
Mar 6, 2023 4,724.3 -2.27 123,490 358,936.63 4,836.07 4,685.85 251,495,435 -2.27 -2.49 7.48
Mar 3, 2023 4,834.06 0.06 125,109 471,899.35 4,850.67 4,792.96 257,338,710 -0.83 -0.23 9.98
Mar 2, 2023 4,831.4 -0.28 125,324 327,396.38 4,845.83 4,780.67 257,196,955 -0.88 -0.28 9.91
Mar 1, 2023 4,845.16 -0.43 73,383 229,744.33 4,883.76 4,811.02 257,929,790 -0.60 0.00 10.23
Feb 28, 2023 4,865.93 -0.17 101,649 314,168.98 4,901.29 4,830.15 259,035,226 -0.17 7.00 10.70
Feb 24, 2023 4,874.32 -0.37 111,955 373,844.4 4,892.41 4,809.74 259,481,835 -1.39 7.18 10.89
Feb 23, 2023 4,892.41 0.44 110,052 401,759.28 4,896.82 4,861.62 260,444,676 -1.03 7.58 11.30
Feb 22, 2023 4,871.14 -1.19 149,047 411,139.18 4,933.63 4,854.79 259,312,459 -1.46 7.11 10.82
Feb 21, 2023 4,929.84 0.06 102,031 305,038.66 4,931.28 4,881.3 262,437,189 -0.27 8.40 12.15
Feb 20, 2023 4,926.76 -0.33 215,215 641,240.66 4,965.04 4,861.31 262,273,449 -0.33 8.33 12.08
Feb 17, 2023 4,943.09 1.37 232,536 638,404.41 4,954.39 4,863.98 263,142,580 5.54 8.69 12.46
Feb 16, 2023 4,876.1 0.73 165,962 446,084.09 4,899.13 4,840.85 259,576,675 4.11 7.22 10.93
Feb 15, 2023 4,840.85 1.56 193,220 774,417.59 4,865.21 4,760.66 257,700,022 3.36 6.44 10.13
Feb 14, 2023 4,766.38 1.28 234,435 645,595.47 4,778.11 4,684.79 253,735,761 1.77 4.81 8.44
Feb 13, 2023 4,705.93 0.48 331,234 954,642.41 4,711.98 4,653.5 250,517,951 0.48 3.48 7.06
Feb 10, 2023 4,683.52 1.18 486,686 1,269,567.3 4,683.52 4,611.89 249,324,997 2.54 2.98 6.55
Feb 9, 2023 4,628.78 0.92 310,530 741,646.75 4,632.41 4,561.13 246,410,623 1.34 1.78 5.31

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher