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.%
Jun 24, 2022 1,326.59 0.19 653,139 1,471,019.34 1,330.92 1,320.21 1,322,730,736 4.06 -5.90 -11.08
Jun 23, 2022 1,324.11 0.08 663,269 1,473,957.6 1,334.93 1,319.55 1,320,253,537 3.86 -6.08 -11.25
Jun 22, 2022 1,323.02 0.01 585,770 1,505,184.07 1,323.09 1,304.92 1,319,170,759 3.78 -6.16 -11.32
Jun 21, 2022 1,322.83 1.98 732,369 1,634,490.38 1,325.24 1,297.18 1,318,979,299 3.76 -6.17 -11.33
Jun 20, 2022 1,297.18 1.75 887,394 2,377,539.41 1,297.64 1,273.81 1,293,402,609 1.75 -7.99 -13.05
Jun 17, 2022 1,274.88 1.55 1,338,710 3,716,512.18 1,283.7 1,254.53 1,275,085,432 -6.24 -9.57 -14.55
Jun 16, 2022 1,255.47 -3.21 1,571,223 3,957,341.61 1,297.1 1,253.26 1,255,670,812 -7.67 -10.95 -15.85
Jun 15, 2022 1,297.1 0.14 961,353 2,617,551.42 1,311.72 1,289.37 1,297,309,737 -4.61 -8.00 -13.06
Jun 14, 2022 1,295.23 -4.75 2,469,760 6,387,619.35 1,359.78 1,286.61 1,295,439,063 -4.75 -8.13 -13.18
Jun 10, 2022 1,359.78 -1.97 936,437 2,657,277.76 1,387.73 1,350.64 1,359,991,187 -3.61 -3.55 -8.86
Jun 9, 2022 1,387.07 -0.88 871,242 2,590,920.52 1,401.06 1,380.69 1,387,291,703 -1.67 -1.61 -7.03
Jun 8, 2022 1,399.44 -0.72 752,402 1,979,054.93 1,410.76 1,393.14 1,399,657,756 -0.79 -0.74 -6.20
Jun 7, 2022 1,409.66 -0.41 931,960 3,666,809.81 1,419.47 1,400.28 1,409,881,083 -0.07 -0.01 -5.51
Jun 6, 2022 1,415.49 0.34 783,845 2,514,277.57 1,425.38 1,410.64 1,415,715,239 0.34 0.40 -5.12
Jun 3, 2022 1,410.64 0.75 1,024,922 3,284,897.49 1,412.44 1,400.17 1,410,865,393 -1.09 0.06 -5.45
Jun 2, 2022 1,400.17 -0.68 777,384 2,067,668.47 1,415.83 1,400.17 1,400,387,827 -1.83 -0.68 -6.15
Jun 1, 2022 1,409.82 -0.09 5,174,341 9,734,846.58 1,416.02 1,401.7 1,402,096,706 -1.15 0.00 -5.50
May 31, 2022 1,411.03 -0.38 743,118 2,173,426.27 1,421.26 1,408.42 1,403,295,708 -1.06 -6.11 -5.42
May 30, 2022 1,416.4 -0.69 548,737 1,599,293.47 1,434.38 1,416.05 1,407,365,664 -0.69 -5.75 -5.06
May 27, 2022 1,426.2 0.21 726,093 1,947,415.47 1,433.58 1,422.6 1,417,106,203 1.66 -5.10 -4.40
May 26, 2022 1,423.28 0.90 812,302 2,431,638.19 1,425.71 1,410.58 1,414,207,235 1.45 -5.29 -4.60
May 25, 2022 1,410.58 0.87 650,997 1,693,098.3 1,411.95 1,398.47 1,401,583,707 0.54 -6.14 -5.45
May 24, 2022 1,398.47 -0.07 845,887 2,557,749.34 1,403.48 1,392.17 1,389,549,958 -0.32 -6.94 -6.26
May 23, 2022 1,399.46 -0.25 654,180 1,882,060.17 1,414.54 1,398.77 1,390,539,821 -0.25 -6.88 -6.20
May 20, 2022 1,402.95 0.15 752,337 2,484,942.01 1,414.65 1,400.86 1,394,009,697 1.26 -6.65 -5.96
May 19, 2022 1,400.86 -0.93 1,176,711 3,520,204.51 1,414.06 1,375.66 1,391,926,875 1.11 -6.78 -6.10
May 18, 2022 1,414.06 0.62 1,519,035 5,230,887.67 1,419.6 1,405.4 1,405,049,751 2.06 -5.91 -5.22
May 17, 2022 1,405.4 0.56 803,149 2,272,958.56 1,412.62 1,397.56 1,396,439,022 1.44 -6.48 -5.80
May 16, 2022 1,397.56 0.87 1,087,813 2,865,864.36 1,402.99 1,385.11 1,388,654,616 0.87 -7.00 -6.32
May 13, 2022 1,385.48 1.18 1,343,179 4,293,765.15 1,393.63 1,369.34 1,376,644,405 -1.45 -7.81 -7.13
May 12, 2022 1,369.34 -2.95 1,111,080 2,989,438.04 1,410.94 1,361.54 1,360,608,500 -2.60 -8.88 -8.22

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher