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.%
Sep 30, 2020 2,284.78 0.28 3,488,038 26,206,087.9 2,298.88 2,269.1 4,004,131,054 0.92 -2.71 -22.32
Sep 29, 2020 2,278.43 0.05 2,998,834 23,336,997.64 2,289.45 2,273.13 3,993,005,257 0.64 -2.98 -22.54
Sep 28, 2020 2,277.38 0.59 2,593,818 21,453,033.43 2,298.11 2,263.92 3,991,167,410 0.59 -3.02 -22.58
Sep 25, 2020 2,263.92 0.36 2,559,534 22,123,140.29 2,289.79 2,250.8 3,967,573,269 -6.31 -3.60 -23.03
Sep 24, 2020 2,255.77 -0.82 3,609,178 30,501,215.45 2,274.49 2,254.54 3,953,297,830 -6.65 -3.94 -23.31
Sep 23, 2020 2,274.49 -0.75 3,250,989 26,432,276.69 2,316.63 2,266.14 3,986,340,919 -5.88 -3.15 -22.67
Sep 22, 2020 2,291.77 -1.15 3,077,654 26,879,747.3 2,335.99 2,289.87 4,016,619,447 -5.16 -2.41 -22.09
Sep 21, 2020 2,318.33 -4.06 2,100,222 17,459,355.05 2,416.52 2,318.33 4,063,178,122 -4.06 -1.28 -21.18
Sep 18, 2020 2,416.52 -0.46 5,231,758 50,389,812.55 2,433.81 2,401.8 4,235,260,153 3.02 2.90 -17.85
Sep 17, 2020 2,427.77 0.65 2,643,113 21,873,766.32 2,428.67 2,393.03 4,254,986,786 3.50 3.38 -17.46
Sep 16, 2020 2,412 -0.13 2,240,605 16,540,632.28 2,421.07 2,401.6 4,227,336,262 2.82 2.71 -18.00
Sep 15, 2020 2,415.04 -0.07 2,936,057 22,178,032.26 2,430.47 2,404.7 4,232,664,474 2.95 2.84 -17.90
Sep 14, 2020 2,416.66 3.02 3,810,644 32,118,162.61 2,424.06 2,345.75 4,235,508,812 3.02 2.91 -17.84
Sep 11, 2020 2,345.75 0.13 2,089,714 17,723,311.83 2,353.72 2,339.7 4,111,228,908 0.43 -0.11 -20.25
Sep 10, 2020 2,342.6 0.64 3,068,530 25,315,722.94 2,344.18 2,322.79 4,078,298,599 0.30 -0.25 -20.36
Sep 9, 2020 2,327.61 0.46 1,629,784 14,040,130.23 2,334.49 2,304.31 4,052,201,234 -0.34 -0.88 -20.87
Sep 8, 2020 2,317.02 -1.16 2,396,965 20,988,805.85 2,348.85 2,295.99 4,033,767,874 -0.80 -1.34 -21.23
Sep 7, 2020 2,344.21 0.37 1,799,758 16,714,295.11 2,358.29 2,334.22 4,081,095,170 0.37 -0.18 -20.30
Sep 4, 2020 2,335.59 -1.03 2,051,340 20,857,256.89 2,359.96 2,334.3 4,066,100,862 0.32 -0.55 -20.60
Sep 3, 2020 2,359.96 -0.29 2,107,629 18,660,471.81 2,370.21 2,355.61 4,108,525,507 1.37 0.49 -19.77
Sep 2, 2020 2,366.76 0.78 1,846,656 17,505,590.19 2,366.76 2,348.39 4,120,354,371 1.66 0.78 -19.54
Sep 1, 2020 2,348.39 1.06 1,817,458 17,735,723.61 2,349.97 2,323.68 4,088,375,042 0.87 0.00 -20.16
Aug 31, 2020 2,323.68 -0.19 3,659,668 37,051,853.28 2,351.97 2,323.29 4,045,363,696 -0.19 1.71 -21.00
Aug 28, 2020 2,328.13 0.21 1,609,498 17,506,210.32 2,332.75 2,311.66 4,053,102,211 0.45 1.91 -20.85
Aug 27, 2020 2,323.36 -0.74 1,782,495 19,292,178.41 2,342.1 2,317.18 4,044,800,012 0.25 1.70 -21.01
Aug 26, 2020 2,340.76 1.28 1,833,528 17,784,973.34 2,341.59 2,300.98 4,075,098,390 1.00 2.46 -20.42
Aug 25, 2020 2,311.18 -0.08 1,870,855 17,539,091.26 2,327.89 2,289.57 4,023,606,104 -0.28 1.16 -21.43
Aug 24, 2020 2,312.98 -0.20 1,392,819 12,465,857.4 2,330.47 2,312.98 4,026,728,315 -0.20 1.24 -21.37
Aug 21, 2020 2,317.64 -0.42 1,794,506 15,337,441.18 2,341.91 2,315.78 4,034,838,748 -0.56 1.45 -21.21
Aug 20, 2020 2,327.48 -0.97 1,181,004 10,738,845.24 2,350.24 2,319.31 4,051,974,297 -0.14 1.88 -20.87

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Laws and Regulations
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher