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.%
Feb 8, 2023 3,391.16 1.43 3,452,379 30,888,876.31 3,395.57 3,343.36 2,145,787,466 1.84 2.82 11.98
Feb 7, 2023 3,343.36 0.87 4,166,274 44,710,913.46 3,352.47 3,314.47 2,115,536,823 0.41 1.37 10.40
Feb 6, 2023 3,314.47 -0.46 2,492,135 21,808,532.21 3,346.85 3,314.47 2,097,261,234 -0.46 0.49 9.45
Feb 3, 2023 3,329.85 0.58 4,003,039 30,217,623.82 3,339.07 3,301.37 2,106,991,723 1.04 0.96 9.96
Feb 2, 2023 3,310.7 0.38 14,457,624 46,985,360.57 3,329.67 3,298.18 2,094,869,673 0.46 0.38 9.33
Feb 1, 2023 3,298.18 0.08 3,380,103 30,205,601.96 3,316.35 3,285.98 2,086,949,562 0.08 0.00 8.91
Jan 31, 2023 3,295.45 -0.86 5,546,760 44,010,358.4 3,327.57 3,270.76 2,085,222,181 -0.00 8.82 8.82
Jan 30, 2023 3,324.1 0.86 3,990,280 31,097,629.59 3,324.1 3,295.61 2,103,349,787 0.86 9.77 9.77
Jan 27, 2023 3,295.61 1.72 3,898,004 30,188,294.25 3,296.09 3,239.81 2,085,326,399 5.09 8.83 8.83
Jan 26, 2023 3,239.81 0.35 3,042,801 24,972,595.37 3,267.96 3,228.62 2,050,013,769 3.31 6.99 6.99
Jan 25, 2023 3,228.62 1.11 3,379,221 15,959,667.25 3,230.16 3,190.01 2,042,937,403 2.95 6.62 6.62
Jan 24, 2023 3,193.3 0.13 3,841,930 18,809,355.98 3,231.76 3,189.27 2,020,584,891 1.83 5.45 5.45
Jan 23, 2023 3,189.27 1.70 3,130,072 23,864,236.83 3,208.03 3,135.98 2,018,036,953 1.70 5.32 5.32
Jan 20, 2023 3,135.98 0.66 1,673,313 17,181,981.33 3,138.81 3,110.36 1,984,315,011 -0.70 3.56 3.56
Jan 19, 2023 3,115.52 -1.95 2,297,705 20,427,245.87 3,177.64 3,109.23 1,971,371,631 -1.35 2.88 2.88
Jan 18, 2023 3,177.64 -0.40 5,784,304 58,619,821.44 3,204.56 3,176.69 2,010,678,612 0.61 4.93 4.93
Jan 17, 2023 3,190.54 0.29 2,776,945 23,136,784.11 3,198.47 3,172.67 2,018,837,403 1.02 5.36 5.36
Jan 16, 2023 3,181.25 0.73 2,424,158 18,163,638.36 3,182.93 3,158.22 2,012,961,350 0.73 5.05 5.05
Jan 13, 2023 3,158.22 0.27 4,544,634 33,399,135.45 3,164.16 3,149.84 1,998,386,657 1.97 4.29 4.29
Jan 12, 2023 3,149.84 0.25 1,810,141 17,976,990.7 3,158.16 3,136.58 1,993,089,594 1.70 4.01 4.01
Jan 11, 2023 3,142.13 0.56 2,097,409 21,783,019.16 3,150.44 3,123.92 1,988,334,968 1.45 3.76 3.76
Jan 10, 2023 3,124.72 0.23 1,918,420 19,976,525.93 3,127.33 3,107.13 1,977,321,370 0.89 3.18 3.18
Jan 9, 2023 3,117.54 0.65 2,073,486 19,846,979.64 3,120.38 3,097.3 1,972,776,554 0.65 2.95 2.95
Jan 5, 2023 3,097.3 0.51 1,555,230 15,001,094.62 3,103.25 3,077.51 1,959,969,458 2.28 2.28 2.28
Jan 4, 2023 3,081.7 0.43 1,750,046 18,906,909.65 3,085.25 3,068.51 1,950,098,389 1.76 1.76 1.76
Jan 3, 2023 3,068.56 0.40 1,376,140 13,283,702.07 3,080.42 3,056.47 1,941,781,418 1.33 1.33 1.33
Jan 2, 2023 3,056.48 0.93 581,236 3,956,353.12 3,061.55 3,028.28 1,934,137,302 0.93 0.93 0.93

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher