Indices

FTSEM

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.%
Apr 9, 2021 1,289.5 1.34 5,276,493 4,249,023.75 1,290.31 1,272.46 916,090,781 2.75 2.75 16.45
Apr 8, 2021 1,272.46 0.41 8,600,455 3,974,349.68 1,278.87 1,267.3 903,980,060 1.39 1.39 14.91
Apr 7, 2021 1,267.3 0.73 10,204,953 3,668,109.31 1,270.32 1,258.01 900,316,543 0.98 0.98 14.44
Apr 6, 2021 1,258.08 0.25 5,673,732 4,542,869.31 1,278.69 1,250.68 893,768,673 0.25 0.25 13.61
Apr 1, 2021 1,254.96 0.94 6,582,500 2,632,017.74 1,255.1 1,243.33 891,552,533 3.42 0.00 13.33
Mar 31, 2021 1,243.33 0.15 5,190,839 3,894,904.63 1,249.93 1,232.76 883,287,060 2.46 10.23 12.28
Mar 30, 2021 1,241.47 1.81 5,785,064 5,433,066.21 1,241.77 1,219.39 881,967,360 2.31 10.06 12.11
Mar 29, 2021 1,219.39 0.49 5,042,782 4,501,680.34 1,224.73 1,213.47 866,283,878 0.49 8.11 10.11
Mar 26, 2021 1,213.47 1.36 4,394,596 3,296,369.55 1,214.53 1,197.22 862,073,701 2.38 7.58 9.58
Mar 24, 2021 1,197.22 0.91 3,548,174 3,335,707.38 1,197.88 1,185.88 850,532,769 1.01 6.14 8.11
Mar 23, 2021 1,186.42 0.54 6,145,127 2,940,531.49 1,186.42 1,171.3 842,859,818 0.10 5.18 7.14
Mar 22, 2021 1,180 -0.44 3,891,999 2,105,254.13 1,190.59 1,177.98 838,300,296 -0.44 4.61 6.56
Mar 19, 2021 1,185.22 0.40 4,902,389 3,258,446.19 1,185.22 1,171.14 842,005,574 1.23 5.08 7.03
Mar 18, 2021 1,180.45 0.07 4,348,969 2,944,831.03 1,185.17 1,173.44 838,617,045 0.82 4.65 6.60
Mar 17, 2021 1,179.64 -0.34 4,610,571 1,924,826.38 1,187.64 1,175.59 838,038,929 0.75 4.58 6.53
Mar 16, 2021 1,183.68 1.10 4,593,454 2,840,529.46 1,183.87 1,168.47 840,909,501 1.10 4.94 6.89
Mar 12, 2021 1,170.84 -0.03 1,882,593 2,101,497.1 1,175.95 1,165.17 831,791,460 1.88 3.80 5.73
Mar 11, 2021 1,171.18 0.70 3,387,751 2,386,604.51 1,174.25 1,162.6 832,030,219 1.91 3.83 5.76
Mar 10, 2021 1,163.03 0.12 3,072,163 2,015,497.49 1,165.41 1,150.95 826,239,871 1.20 3.11 5.03
Mar 9, 2021 1,161.58 0.33 2,934,032 2,248,897.3 1,166.28 1,155.55 825,208,733 1.07 2.98 4.89
Mar 8, 2021 1,157.78 0.74 3,697,564 2,330,074.23 1,160.36 1,149.24 822,510,365 0.74 2.64 4.55
Mar 5, 2021 1,149.24 1.07 4,220,178 2,621,746.92 1,152.1 1,134.02 816,443,861 2.52 1.89 3.78
Mar 4, 2021 1,137.11 0.40 3,041,549 1,985,175.32 1,140.19 1,127.65 807,827,139 1.44 0.81 2.68
Mar 3, 2021 1,132.63 -0.36 4,752,765 1,770,257.94 1,142.83 1,130.1 804,643,265 1.04 0.41 2.28
Mar 2, 2021 1,136.72 0.78 3,400,624 2,210,208.27 1,137.69 1,126.31 807,552,454 1.40 0.78 2.65
Mar 1, 2021 1,127.96 0.62 4,726,853 2,033,876.65 1,136.46 1,121.02 801,325,004 0.62 0.00 1.86
Feb 26, 2021 1,121.02 -1.00 2,209,384 1,350,735.56 1,132.35 1,116.56 796,393,302 -1.14 5.56 1.23
Feb 25, 2021 1,132.35 0.69 1,639,530 965,102.98 1,132.75 1,123.76 804,442,225 -0.14 6.62 2.25

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher