Indices

FTSED

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.%
Dec 1, 2023 3,738.11 1.29 1,811,478 18,939,337.02 3,738.48 3,681.13 3,486,917,563 1.62 0.00 23.44
Nov 30, 2023 3,690.36 -0.33 4,698,993 64,228,377.8 3,714.19 3,690.36 3,442,373,870 0.33 2.68 21.86
Nov 29, 2023 3,702.61 0.30 2,629,806 31,456,697.33 3,705.76 3,686.3 3,453,799,957 0.66 3.03 22.27
Nov 28, 2023 3,691.55 -0.38 2,542,564 28,851,724.24 3,712.32 3,680.71 3,443,487,203 0.36 2.72 21.90
Nov 27, 2023 3,705.75 0.74 3,124,251 31,594,361.25 3,712.12 3,673.78 3,456,731,279 0.74 3.11 22.37
Nov 24, 2023 3,678.38 -0.63 1,721,837 15,628,228.71 3,707.74 3,666.39 3,431,197,467 -1.07 2.35 21.47
Nov 23, 2023 3,701.88 -0.61 1,773,367 18,444,608.11 3,724.5 3,697.32 3,452,939,965 -0.43 3.01 22.24
Nov 22, 2023 3,724.5 1.32 2,024,372 21,926,631 3,725.52 3,676.01 3,474,037,199 0.17 3.63 22.99
Nov 21, 2023 3,676.01 -1.29 2,663,806 32,712,536.42 3,755.27 3,673.65 3,428,814,405 -1.13 2.29 21.39
Nov 20, 2023 3,724.07 0.16 3,058,915 31,302,089.9 3,743.3 3,710.69 3,473,638,481 0.16 3.62 22.98
Nov 17, 2023 3,718.01 0.34 3,273,441 34,291,165.64 3,737.93 3,701.48 3,467,984,479 2.41 3.45 22.78
Nov 16, 2023 3,705.42 0.30 1,763,576 20,440,821.55 3,708.73 3,681.07 3,456,243,025 2.06 3.10 22.36
Nov 15, 2023 3,694.32 0.19 2,418,229 27,360,232.05 3,712.39 3,678.77 3,445,891,412 1.75 2.79 21.99
Nov 14, 2023 3,687.17 1.84 2,581,034 27,660,749.18 3,693.97 3,616.91 3,439,223,516 1.56 2.60 21.76
Nov 13, 2023 3,620.42 -0.28 1,624,995 20,248,941.41 3,641.4 3,616.88 3,376,962,011 -0.28 0.74 19.55
Nov 10, 2023 3,630.62 -0.84 1,579,425 19,516,143.42 3,661.96 3,614.93 3,386,473,996 -0.64 1.02 19.89
Nov 9, 2023 3,661.26 -0.28 2,398,226 28,420,627.11 3,683.71 3,636.79 3,415,056,327 0.20 1.88 20.90
Nov 8, 2023 3,671.65 -0.05 1,194,934 12,819,204.68 3,689.58 3,659.87 3,424,747,670 0.49 2.16 21.25
Nov 7, 2023 3,673.54 -0.28 1,543,598 17,736,673.06 3,703.61 3,663.71 3,426,504,136 0.54 2.22 21.31
Nov 6, 2023 3,683.87 0.82 1,740,790 19,830,188.57 3,692.3 3,653.89 3,436,144,661 0.82 2.50 21.65
Nov 3, 2023 3,653.89 0.26 2,628,645 30,369,559.25 3,676.7 3,643.09 3,408,173,601 4.49 1.67 20.66
Nov 2, 2023 3,644.25 1.40 2,710,484 40,021,247.04 3,644.25 3,580.06 3,399,187,492 4.22 1.40 20.34
Nov 1, 2023 3,593.87 0.75 1,581,724 22,547,954.97 3,595.28 3,557.12 3,352,193,989 2.78 0.00 18.68
Oct 31, 2023 3,567.2 1.23 2,389,719 30,973,977.54 3,573.38 3,523.99 3,327,315,009 2.01 -2.87 17.80
Oct 30, 2023 3,523.99 0.78 1,334,354 15,330,589.47 3,524.75 3,496.75 3,287,011,127 0.78 -4.05 16.37
Oct 27, 2023 3,496.75 0.01 1,605,531 21,703,035.45 3,523.74 3,484.68 3,261,606,881 0.23 -4.79 15.47
Oct 26, 2023 3,496.44 -0.16 1,815,459 23,214,137.21 3,502.84 3,465.92 3,261,318,810 0.22 -4.80 15.46
Oct 25, 2023 3,502.06 -1.02 1,902,015 23,656,554.14 3,552.93 3,501.65 3,266,559,809 0.38 -4.64 15.65
Oct 24, 2023 3,538.11 1.10 2,231,660 29,757,029.98 3,542.98 3,493.4 3,300,184,768 1.41 -3.66 16.84
Oct 23, 2023 3,499.62 0.31 1,211,510 14,375,672.76 3,529.67 3,484.07 3,264,284,905 0.31 -4.71 15.56

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher