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.%
Jan 24, 2020 1,298.59 2.72 10,032,137 4,184,347.88 1,298.86 1,264.23 899,868,517 1.98 8.65 8.65
Jan 23, 2020 1,264.23 -0.72 2,801,867 1,624,588.99 1,273.37 1,260.16 876,059,335 -0.72 5.78 5.78
Jan 22, 2020 1,273.37 1.25 4,869,638 4,126,256.85 1,276.59 1,257.26 882,392,508 0.00 6.54 6.54
Jan 21, 2020 1,257.65 0.21 3,070,186 3,562,049.84 1,260.36 1,244.42 863,084,574 0.44 5.23 5.23
Jan 20, 2020 1,255.03 -0.03 3,731,463 3,734,759.15 1,261.72 1,251.29 861,289,360 0.23 5.01 5.01
Jan 17, 2020 1,255.43 0.28 3,885,860 3,469,394.3 1,258.89 1,250.28 861,563,815 0.27 5.04 5.04
Jan 16, 2020 1,251.96 -0.01 2,674,279 2,617,540.37 1,257.15 1,243.56 859,181,955 -0.01 4.75 4.75
Jan 15, 2020 1,252.11 1.18 4,875,753 3,834,535.96 1,252.11 1,237.56 859,284,455 0.00 4.76 4.76
Jan 14, 2020 1,237.56 0.47 5,852,513 3,355,754.68 1,239.95 1,228.79 849,298,502 2.31 3.55 3.55
Jan 13, 2020 1,231.78 0.09 11,128,326 3,366,525.94 1,246.74 1,227.91 845,334,882 1.83 3.06 3.06
Jan 10, 2020 1,230.66 -0.22 4,015,050 2,534,917.38 1,240.24 1,227.34 844,562,355 1.74 2.97 2.97
Jan 9, 2020 1,233.39 1.96 9,019,592 4,087,419.08 1,238.43 1,209.65 846,438,173 1.96 3.20 3.20
Jan 8, 2020 1,209.65 0.03 6,261,147 2,317,234.05 1,210.84 1,190.48 830,146,432 0.00 1.21 1.21
Jan 7, 2020 1,209.31 0.68 6,934,126 2,245,854.63 1,214.73 1,201.17 829,912,892 1.18 1.18 1.18
Jan 3, 2020 1,201.17 -1.56 3,480,325 1,982,745.54 1,220.65 1,192.8 824,324,214 0.50 0.50 0.50
Jan 2, 2020 1,220.25 2.10 4,127,130 2,376,644.67 1,222.67 1,193.09 837,417,160 2.10 2.10 2.10
Dec 31, 2019 1,195.17 0.31 1,247,711 996,181.13 1,195.79 1,187.3 820,207,497 0.00 -0.89 22.57
Dec 30, 2019 1,191.46 -0.84 1,556,500 1,208,224.48 1,205.27 1,189.82 813,531,282 -0.63 -1.20 22.19
Dec 27, 2019 1,201.55 0.21 2,605,892 1,696,912.61 1,208.31 1,196.79 820,423,901 0.21 -0.36 23.22
Dec 23, 2019 1,198.98 2.65 5,151,936 4,928,832.66 1,199.33 1,168.02 818,668,550 2.48 -0.58 22.96
Dec 20, 2019 1,168.02 -0.10 4,358,781 1,575,207.84 1,182.01 1,165.18 571,347,021 -0.16 -3.14 19.79
Dec 19, 2019 1,169.15 -0.22 4,556,128 1,823,039.61 1,180.62 1,168.69 571,900,734 -0.07 -3.05 19.90
Dec 18, 2019 1,171.77 0.16 11,743,524 3,256,485.39 1,176.14 1,163.97 573,178,684 0.16 -2.83 20.17
Dec 17, 2019 1,169.93 0.87 4,219,213 1,161,510.12 1,170.7 1,152.54 572,281,071 0.00 -2.99 19.98
Dec 16, 2019 1,159.89 -1.09 1,653,005 880,850.26 1,181.42 1,157.79 567,370,858 2.34 -3.82 18.95
Dec 13, 2019 1,172.67 1.21 3,910,415 1,565,073.02 1,181.44 1,158.7 573,618,013 3.47 -2.76 20.26
Dec 12, 2019 1,158.7 -0.11 3,436,832 1,583,917.85 1,166.15 1,150.6 566,787,672 2.23 -3.92 18.83
Dec 11, 2019 1,160.03 2.35 4,964,368 1,890,207.95 1,160.03 1,133.37 567,436,304 2.35 -3.81 18.97
Dec 10, 2019 1,133.37 -1.34 3,612,564 1,894,180.61 1,150.6 1,132.95 554,398,036 0.00 -6.02 16.23
Dec 9, 2019 1,148.74 -1.77 3,748,514 1,148,928.05 1,169.67 1,142.66 561,917,086 -2.76 -4.74 17.81

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher