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.%
Jan 15, 2021 2,705.18 -0.76 3,024,799 31,809,150.81 2,725.84 2,699.22 5,487,903,643 -3.53 0.04 0.04
Jan 14, 2021 2,725.84 -0.97 3,902,037 44,017,962.02 2,775.09 2,725.84 5,541,320,290 -2.79 0.80 0.80
Jan 13, 2021 2,752.52 0.62 2,405,243 26,105,424.62 2,762.35 2,721.29 5,595,557,372 -1.84 1.79 1.79
Jan 12, 2021 2,735.43 -0.48 1,859,829 18,908,095.64 2,764.32 2,728.84 5,560,821,961 -2.45 1.16 1.16
Jan 11, 2021 2,748.66 -1.98 2,604,586 27,971,481.12 2,804.14 2,748.66 5,587,710,171 -1.98 1.65 1.65
Jan 8, 2021 2,804.14 0.11 3,617,241 39,377,111.58 2,826.83 2,789.25 5,700,094,197 3.70 3.70 3.70
Jan 7, 2021 2,800.99 1.75 4,121,656 44,655,488.8 2,808.57 2,752.81 5,693,696,009 3.58 3.58 3.58
Jan 5, 2021 2,752.81 -0.11 2,516,881 26,633,125.64 2,755.83 2,723.36 5,595,744,165 1.80 1.80 1.80
Jan 4, 2021 2,755.83 1.91 2,866,692 28,212,940.38 2,756.37 2,704.09 5,601,879,243 1.91 1.91 1.91
Dec 31, 2020 2,704.09 -0.21 1,459,020 13,742,962.31 2,717.11 2,697.16 5,496,708,786 1.83 3.09 -8.07
Dec 30, 2020 2,709.75 -0.21 1,972,290 18,438,924.38 2,723.74 2,694.84 5,508,217,009 2.05 3.31 -7.88
Dec 29, 2020 2,715.35 0.09 3,907,703 42,648,557.53 2,728.62 2,705.29 5,519,594,149 2.26 3.52 -7.69
Dec 28, 2020 2,712.97 2.17 2,043,681 18,093,112.48 2,716.69 2,655.37 5,514,773,315 2.17 3.43 -7.77
Dec 23, 2020 2,655.37 0.99 1,968,666 19,041,691.96 2,658.9 2,629.35 5,397,680,514 -1.57 1.24 -9.73
Dec 22, 2020 2,629.35 1.17 1,734,287 17,622,635.34 2,647.36 2,598.89 5,344,794,191 -2.53 0.24 -10.61
Dec 21, 2020 2,598.89 -3.66 3,944,777 36,216,050.26 2,697.62 2,559.28 5,282,879,893 -3.66 -0.92 -11.65
Dec 18, 2020 2,697.62 1.03 5,217,643 55,884,613.65 2,702.95 2,670.12 4,705,876,410 0.97 2.85 -8.29
Dec 17, 2020 2,670.12 -0.05 2,733,543 28,212,457.64 2,683.28 2,658.87 4,657,894,664 -0.06 1.80 -9.22
Dec 16, 2020 2,671.57 0.55 4,870,091 50,579,395.8 2,695.3 2,656.87 4,660,435,261 -0.00 1.85 -9.17
Dec 15, 2020 2,656.87 -0.58 3,359,130 36,081,363.88 2,682.47 2,654.17 4,634,782,409 -0.55 1.29 -9.67
Dec 14, 2020 2,672.42 0.03 6,063,008 66,083,709.36 2,714.08 2,671.65 4,661,919,839 0.03 1.89 -9.15
Dec 11, 2020 2,671.65 0.52 6,936,956 76,955,286.39 2,680.48 2,623.18 4,660,671,205 -0.75 1.86 -9.17
Dec 10, 2020 2,657.86 -1.41 4,392,285 42,430,478.67 2,697.99 2,644.46 4,636,626,387 -1.26 1.33 -9.64
Dec 9, 2020 2,695.88 0.27 4,533,925 43,736,833.43 2,728.54 2,688.57 4,702,953,664 0.15 2.78 -8.35
Dec 8, 2020 2,688.57 -0.03 3,126,517 27,075,821.48 2,695.04 2,668.55 4,690,205,137 -0.12 2.50 -8.60
Dec 7, 2020 2,689.39 -0.09 4,125,312 34,430,297.81 2,716.32 2,678 4,691,622,204 -0.09 2.53 -8.57
Dec 4, 2020 2,691.85 1.89 5,231,225 45,608,627.26 2,714.27 2,636.96 4,695,922,624 4.31 2.63 -8.49
Dec 3, 2020 2,642.04 0.90 3,674,166 32,703,772.74 2,642.13 2,591.32 4,609,028,798 2.38 0.73 -10.18
Dec 2, 2020 2,618.48 -0.17 4,685,157 41,298,295.73 2,638.84 2,611.25 4,567,920,772 1.47 -0.17 -10.98

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Laws and Regulations
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher