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.%
Jan 21, 2022 4,722.01 -0.88 219,030 713,762.46 4,763.78 4,640.61 317,310,400 -2.23 1.15 1.15
Jan 20, 2022 4,763.78 0.26 343,562 1,108,932.09 4,791.31 4,737.93 320,117,524 -1.37 2.04 2.04
Jan 19, 2022 4,751.47 0.77 498,962 1,510,372.29 4,757.55 4,691.94 319,289,814 -1.62 1.78 1.78
Jan 18, 2022 4,715.3 -1.92 831,655 2,818,963.82 4,807.38 4,694.5 316,859,741 -2.37 1.00 1.00
Jan 17, 2022 4,807.38 -0.46 494,285 1,407,345.36 4,966.14 4,804.21 323,047,071 -0.46 2.98 2.98
Jan 14, 2022 4,829.82 -0.68 595,393 2,614,750.97 4,873.24 4,775 324,554,979 0.80 3.46 3.46
Jan 13, 2022 4,862.92 1.06 454,288 1,512,471.33 4,862.92 4,796.91 326,779,558 1.49 4.17 4.17
Jan 12, 2022 4,811.84 0.01 392,531 1,260,081.32 4,826.27 4,776.07 323,346,783 0.42 3.07 3.07
Jan 11, 2022 4,811.2 -0.08 387,809 1,058,494.82 4,826.79 4,785.86 323,303,542 0.41 3.06 3.06
Jan 10, 2022 4,815.16 0.49 498,153 1,544,481.57 4,823.27 4,784.14 323,570,114 0.49 3.14 3.14
Jan 7, 2022 4,791.58 0.11 204,389 743,618.11 4,810.36 4,749.65 321,985,316 2.64 2.64 2.64
Jan 5, 2022 4,786.34 0.61 205,516 612,512.79 4,786.34 4,744.37 321,633,017 2.52 2.52 2.52
Jan 4, 2022 4,757.16 0.26 220,695 671,109.45 4,778.02 4,734.63 319,767,202 1.90 1.90 1.90
Jan 3, 2022 4,744.84 1.64 186,806 524,014.67 4,744.84 4,668.47 318,939,133 1.64 1.64 1.64
Dec 31, 2021 4,668.47 -0.42 54,443 237,644.7 4,694.15 4,624.99 313,805,955 0.99 -0.47 49.43
Dec 30, 2021 4,688.03 0.30 134,701 333,618.71 4,688.03 4,649.45 315,120,612 1.41 -0.06 50.06
Dec 29, 2021 4,674.21 0.50 106,545 340,159.57 4,674.81 4,641.31 314,191,942 1.11 -0.35 49.62
Dec 28, 2021 4,650.88 0.84 655,592 1,295,264.98 4,655.19 4,598.71 312,623,666 0.60 -0.85 48.87
Dec 27, 2021 4,612.26 -0.23 85,249 300,704.56 4,631.31 4,586.72 310,027,575 -0.23 -1.67 47.63
Dec 23, 2021 4,622.91 0.49 89,125 271,058.16 4,623.82 4,592.32 310,743,193 0.12 -1.45 47.97
Dec 22, 2021 4,600.48 -0.03 55,010 187,442.89 4,610.92 4,547.72 309,236,067 -0.37 -1.92 47.26
Dec 21, 2021 4,601.95 -0.24 397,827 1,826,811.98 4,622.47 4,582.38 309,334,859 -0.34 -1.89 47.30
Dec 20, 2021 4,612.86 -0.10 201,500 867,977.26 4,617.42 4,537.98 310,067,875 -0.10 -1.66 47.65
Dec 17, 2021 4,617.42 -0.17 129,598 494,452.66 4,629.24 4,601.91 304,146,833 -0.42 -1.56 47.80
Dec 16, 2021 4,625.09 0.04 809,216 4,014,172.5 4,673.93 4,604.86 304,652,014 -0.25 -1.40 48.04
Dec 15, 2021 4,623.41 0.17 169,266 797,199.78 4,636.2 4,603.23 304,541,344 -0.29 -1.44 47.99
Dec 14, 2021 4,615.68 -0.19 212,272 821,400.59 4,630.32 4,570.02 304,032,718 -0.46 -1.60 47.74
Dec 13, 2021 4,624.29 -0.27 165,172 617,183.99 4,685.76 4,608.43 304,599,838 -0.27 -1.42 48.02
Dec 10, 2021 4,636.78 -0.79 117,961 516,055.45 4,673.91 4,614.6 305,422,431 -1.65 -1.15 48.42
Dec 9, 2021 4,673.91 -0.40 137,020 513,971.97 4,716.66 4,648.74 307,868,301 -0.86 -0.36 49.61

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher