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.%
Jun 23, 2021 3,115.87 0.07 1,557,553 18,064,198.89 3,127.69 3,113.2 4,106,786,699 0.68 1.25 15.23
Jun 22, 2021 3,113.57 0.61 1,934,099 24,565,058.37 3,123.97 3,094.75 4,103,759,672 0.61 1.18 15.14
Jun 18, 2021 3,094.75 -1.33 3,428,178 44,374,250.35 3,142.06 3,094.75 6,276,458,003 -1.76 0.56 14.45
Jun 17, 2021 3,136.52 0.16 1,855,742 23,120,304.39 3,144.33 3,122.05 6,361,164,432 -0.44 1.92 15.99
Jun 16, 2021 3,131.39 -0.55 2,156,053 27,183,966.4 3,151.75 3,126.78 6,350,755,071 -0.60 1.75 15.80
Jun 15, 2021 3,148.69 -0.16 2,429,666 31,220,916.59 3,161.9 3,144.33 6,385,847,404 -0.05 2.32 16.44
Jun 14, 2021 3,153.59 0.11 1,949,149 21,390,571.46 3,164.68 3,140.62 6,395,781,461 0.11 2.48 16.62
Jun 11, 2021 3,150.28 0.16 1,350,937 16,807,550.93 3,154.88 3,141.74 6,388,885,508 1.23 2.37 16.50
Jun 10, 2021 3,145.11 1.13 2,422,782 29,805,646.33 3,145.37 3,104.31 6,378,384,244 1.07 2.20 16.31
Jun 9, 2021 3,109.99 -0.72 1,820,864 21,516,201.43 3,144.89 3,109.99 6,307,159,439 -0.06 1.06 15.01
Jun 8, 2021 3,132.48 0.94 2,055,433 24,486,850.18 3,133.36 3,098.76 6,352,784,302 0.66 1.79 15.84
Jun 7, 2021 3,103.45 -0.27 1,121,674 12,798,826.6 3,131.63 3,103.45 6,293,908,515 -0.27 0.85 14.77
Jun 4, 2021 3,111.92 0.55 1,629,585 16,306,293.39 3,120.05 3,092.57 6,311,077,854 1.99 1.12 15.08
Jun 3, 2021 3,094.97 -0.74 1,833,617 21,689,196.66 3,123.02 3,088.82 6,276,699,630 1.44 0.57 14.46
Jun 2, 2021 3,117.96 1.32 2,204,149 26,837,981.58 3,123.98 3,073.42 6,323,325,135 2.19 1.32 15.31
Jun 1, 2021 3,077.39 0.33 1,584,943 18,952,210.2 3,086.74 3,065.35 6,243,006,089 0.86 0.00 13.80
May 31, 2021 3,067.3 0.53 1,165,679 11,603,262 3,070.09 3,051.17 6,222,532,785 0.53 2.18 13.43
May 28, 2021 3,051.17 0.49 2,293,936 27,100,355.14 3,059.85 3,033.15 6,189,816,237 1.94 1.65 12.84
May 27, 2021 3,036.37 1.79 5,591,319 73,236,647.28 3,036.39 2,983.11 6,159,794,052 1.44 1.15 12.29
May 26, 2021 2,983.11 0.87 1,945,595 22,774,340.55 2,994.72 2,957.45 6,051,743,380 -0.34 -0.62 10.32
May 25, 2021 2,957.45 -1.46 2,366,179 27,932,158.09 3,008.39 2,957.26 5,999,680,817 -1.19 -1.48 9.37
May 24, 2021 3,001.18 0.27 1,567,931 18,100,784.62 3,009.85 2,987.16 6,088,407,856 0.27 -0.02 10.99
May 21, 2021 2,993.14 -0.61 2,960,656 33,780,929.32 3,035.63 2,977.35 6,072,087,202 -2.70 -0.29 10.69
May 20, 2021 3,011.64 0.98 2,183,047 26,119,135.95 3,022.83 2,974.64 6,109,618,578 -2.10 0.33 11.37
May 19, 2021 2,982.41 -2.06 3,407,183 41,272,011.18 3,045.04 2,976.33 6,050,332,186 -3.05 -0.64 10.29
May 18, 2021 3,045.04 -0.24 1,671,864 19,060,712.31 3,077.36 3,045.01 6,177,381,268 -1.02 1.44 12.61
May 17, 2021 3,052.49 -0.77 1,566,072 17,326,079.47 3,092.52 3,046.05 6,192,491,235 -0.77 1.69 12.88
May 14, 2021 3,076.28 1.65 1,544,319 16,191,691.7 3,078.16 3,026.47 6,240,739,663 2.62 2.48 13.76
May 13, 2021 3,026.47 0.80 2,692,049 29,511,521.52 3,038.14 2,963.14 6,139,709,115 0.95 0.82 11.92
May 12, 2021 3,002.35 -0.24 2,127,386 25,414,837.34 3,025.63 2,997.45 6,090,773,432 0.15 0.02 11.03

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher