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.%
Oct 26, 2020 872.31 -2.00 3,685,434 1,248,777.27 890.07 869.36 649,154,396 -2.00 -0.14 -27.01
Oct 23, 2020 890.07 0.10 1,920,302 960,298.59 893.54 886.21 662,375,873 -1.19 1.89 -25.53
Oct 22, 2020 889.15 -1.64 2,602,958 1,573,520.6 905.3 884.68 661,692,008 -1.29 1.78 -25.60
Oct 21, 2020 903.94 -0.59 2,317,742 2,098,480.62 910.72 901.26 672,693,470 0.35 3.48 -24.37
Oct 20, 2020 909.29 0.55 2,589,277 1,531,754.78 909.95 898.88 676,679,987 0.95 4.09 -23.92
Oct 19, 2020 904.33 0.40 2,823,881 1,296,232.12 907.89 897.99 672,982,534 0.40 3.52 -24.33
Oct 16, 2020 900.76 0.20 1,877,491 929,346.1 904.16 898.22 670,326,362 -1.90 3.11 -24.63
Oct 15, 2020 898.96 -0.92 2,735,466 1,513,930.12 907.27 892.68 668,990,344 -2.10 2.91 -24.78
Oct 14, 2020 907.27 -0.03 2,876,328 1,264,918.79 912.98 903.25 675,173,854 -1.20 3.86 -24.09
Oct 13, 2020 907.55 0.70 2,893,580 1,436,323.42 910.13 899.85 675,380,370 -1.17 3.89 -24.07
Oct 12, 2020 901.23 -1.85 4,615,596 1,545,103.76 918.29 898.86 670,676,730 -1.85 3.17 -24.59
Oct 9, 2020 918.25 0.31 4,671,416 2,167,037.41 922.05 913.56 683,345,325 4.30 5.11 -23.17
Oct 8, 2020 915.4 1.28 4,753,151 2,505,015.27 915.4 903.79 681,223,522 3.97 4.79 -23.41
Oct 7, 2020 903.79 0.77 7,442,519 2,486,916.13 903.79 895.96 672,579,980 2.66 3.46 -24.38
Oct 6, 2020 896.92 1.10 6,617,570 1,929,623.99 897.8 884.88 667,474,328 1.88 2.67 -24.95
Oct 5, 2020 887.14 0.76 8,157,937 1,975,588.35 887.86 879.53 660,190,730 0.76 1.55 -25.77
Oct 2, 2020 880.41 0.78 9,287,923 2,065,932.68 883.64 870.44 655,187,027 5.06 0.78 -26.34
Oct 1, 2020 873.57 1.94 9,140,822 2,505,435.95 875.18 856.97 650,095,060 4.25 0.00 -26.91
Sep 30, 2020 856.97 0.14 10,684,486 2,291,660.95 865.83 851.66 637,741,086 2.27 1.64 -28.30
Sep 29, 2020 855.77 0.59 18,204,745 1,988,726.96 857.4 847.17 636,850,364 2.12 1.50 -28.40
Sep 28, 2020 850.76 1.53 8,785,145 1,601,425.89 851.16 837.97 633,117,487 1.53 0.90 -28.82
Sep 25, 2020 837.97 0.47 6,611,955 1,282,449.22 843.72 828.12 623,604,587 -2.85 -0.61 -29.89
Sep 24, 2020 834.04 -0.82 13,811,215 1,490,555.65 842.69 833.11 620,678,159 -3.30 -1.08 -30.22
Sep 23, 2020 840.97 -0.45 22,202,129 1,987,446.03 855.25 834.23 625,833,006 -2.50 -0.26 -29.64
Sep 22, 2020 844.78 -0.70 3,773,939 1,346,006.29 855.72 844.78 628,669,737 -2.06 0.19 -29.32
Sep 21, 2020 850.76 -1.36 4,439,846 1,721,927.74 866.62 845.69 633,118,482 -1.36 0.90 -28.82
Sep 18, 2020 862.51 -0.49 17,709,850 2,642,865.2 879.56 859.59 641,866,494 3.36 2.30 -27.83
Sep 17, 2020 866.76 0.18 2,731,019 1,727,813.14 874.61 858.08 645,025,182 3.87 2.80 -27.48
Sep 16, 2020 865.23 -0.38 2,516,561 1,730,323.38 873.18 860.8 643,889,313 3.68 2.62 -27.61

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Laws and Regulations
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher