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 5, 2020 911.38 1.25 7,295,566 3,131,030.16 911.38 895.44 631,235,049 5.30 5.56 -23.74
Jun 4, 2020 900.12 0.43 11,992,401 2,727,046.28 905.16 881.06 623,437,701 4.00 4.25 -24.69
Jun 3, 2020 896.25 2.89 11,792,308 5,193,482.43 896.25 871.07 620,755,288 3.55 3.81 -25.01
Jun 2, 2020 871.07 0.89 2,575,008 1,101,923.27 876.79 863.39 603,321,297 0.64 0.89 -27.12
Jun 1, 2020 863.39 -0.25 2,326,608 914,244.86 875.56 862.27 597,998,997 -0.25 0.00 -27.76
May 29, 2020 865.53 -0.94 2,365,937 1,465,785.59 878.33 860.63 599,482,606 5.65 -1.74 -27.58
May 28, 2020 873.72 0.94 6,107,705 2,444,901.08 883.25 865.62 605,155,511 6.65 -0.81 -26.90
May 27, 2020 865.62 2.97 6,990,281 3,431,166.37 866.41 839.2 599,544,876 5.66 -1.73 -27.57
May 26, 2020 840.66 2.71 3,998,638 2,319,618.97 842.76 818.47 582,259,186 2.62 -4.57 -29.66
May 25, 2020 818.47 -0.09 1,915,398 1,434,161.43 828.27 816.76 566,887,152 -0.09 -7.09 -31.52
May 22, 2020 819.23 0.11 3,258,526 3,356,702.94 821.19 813 567,411,398 0.07 -7.00 -31.45
May 21, 2020 818.35 -1.73 2,215,707 3,625,598.83 841.81 812.52 566,802,692 -0.03 -7.10 -31.53
May 20, 2020 832.73 0.57 2,192,347 1,563,591.71 834.53 825.04 576,764,066 1.72 -5.47 -30.33
May 19, 2020 827.97 -0.68 2,275,525 1,009,572.3 842.08 826.34 573,466,379 1.14 -6.01 -30.72
May 18, 2020 833.63 1.83 2,576,085 1,336,696.27 835.73 818.63 577,383,718 1.83 -5.37 -30.25
May 15, 2020 818.63 -0.42 2,182,967 1,294,525.27 834.27 818.31 567,000,733 -3.76 -7.07 -31.51
May 14, 2020 822.1 -1.08 1,852,209 1,785,787.57 832.58 817.7 569,398,178 -3.35 -6.67 -31.21
May 13, 2020 831.08 -1.88 2,505,354 2,609,233.67 847.02 825.56 575,619,595 -2.30 -5.65 -30.46
May 12, 2020 847.02 -0.09 1,914,710 1,904,816.37 852.48 833.03 586,658,733 -0.42 -3.85 -29.13
May 11, 2020 847.82 -0.33 2,261,080 1,502,431.04 870.49 845.68 587,213,876 -0.33 -3.75 -29.06
May 8, 2020 850.62 1.91 1,296,172 1,367,187.19 854.84 834.71 589,156,300 3.09 -3.44 -28.83
May 7, 2020 834.71 1.16 1,542,198 1,079,961.08 837.94 820.32 578,134,532 1.16 -5.24 -30.16
May 6, 2020 825.11 -1.18 1,475,318 1,275,577.58 840.62 822.83 571,487,563 0.00 -6.33 -30.96
May 5, 2020 834.96 -0.14 2,088,727 2,540,678.22 856.49 830.89 578,310,303 -7.17 -5.21 -30.14
May 4, 2020 836.16 -5.08 3,388,154 2,371,680.45 880.89 828.63 579,136,355 -7.04 -5.08 -30.04
Apr 30, 2020 880.89 -2.06 2,388,932 1,700,507.19 901.76 878.47 610,118,825 -2.06 20.83 -26.30
Apr 29, 2020 899.46 -0.59 2,814,055 1,305,362.99 907.38 891.77 622,982,023 0.00 23.38 -24.74
Apr 28, 2020 904.84 -0.11 4,393,935 2,317,087.03 911.49 892.23 626,707,670 4.45 24.12 -24.29
Apr 27, 2020 905.8 2.34 3,671,757 2,902,278.37 912.29 885.06 627,373,960 4.56 24.25 -24.21

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Laws and Regulations
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher