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 15, 2021 1,093.37 -0.16 4,017,762 3,326,426.85 1,095.14 1,078.99 776,754,353 -2.69 -1.27 -1.27
Jan 14, 2021 1,095.14 -0.76 5,496,779 2,813,268.64 1,113.02 1,088.59 778,008,100 -2.53 -1.11 -1.11
Jan 13, 2021 1,103.53 0.12 6,251,021 1,356,426.92 1,107.52 1,097.53 783,970,586 -1.78 -0.35 -0.35
Jan 12, 2021 1,102.23 0.18 7,960,987 1,980,586.78 1,108.34 1,093.89 783,047,655 -1.90 -0.47 -0.47
Jan 11, 2021 1,100.26 -2.08 7,200,261 1,485,355.13 1,127.18 1,098.47 781,648,020 -2.08 -0.64 -0.64
Jan 8, 2021 1,123.58 -0.37 15,142,966 2,253,923.52 1,134.13 1,117.32 798,215,681 1.46 1.46 1.46
Jan 7, 2021 1,127.71 1.32 12,877,642 2,191,410.43 1,131.45 1,112.66 801,151,456 1.84 1.84 1.84
Jan 5, 2021 1,113.03 -0.43 11,506,696 2,568,408.54 1,122.78 1,111.6 790,717,095 0.51 0.51 0.51
Jan 4, 2021 1,117.86 0.95 6,299,397 2,499,436.88 1,126.85 1,106.46 794,148,536 0.95 0.95 0.95
Dec 31, 2020 1,107.38 1.27 2,402,322 1,279,972.39 1,107.38 1,093.44 786,705,744 3.94 6.17 -7.35
Dec 30, 2020 1,093.44 0.29 6,045,584 1,374,069.94 1,098.02 1,081.32 776,576,452 2.63 4.84 -8.51
Dec 29, 2020 1,090.33 -0.22 4,702,505 2,012,889.53 1,102.31 1,086.84 774,368,210 2.34 4.54 -8.77
Dec 28, 2020 1,092.77 2.57 5,011,984 1,979,923.2 1,092.77 1,065.4 776,097,944 2.57 4.77 -8.57
Dec 23, 2020 1,065.4 -0.58 4,523,166 1,577,137.25 1,075.21 1,059.1 756,663,341 -2.56 2.15 -10.86
Dec 22, 2020 1,071.65 1.45 3,263,996 1,199,081 1,074.95 1,056.36 761,100,008 -1.98 2.75 -10.33
Dec 21, 2020 1,056.36 -3.38 7,230,068 3,008,632.53 1,093.55 1,038.95 750,244,620 -3.38 1.28 -11.61
Dec 18, 2020 1,093.35 1.58 3,365,001 1,709,943.29 1,094.03 1,073.88 814,082,155 3.35 4.83 -8.52
Dec 17, 2020 1,076.3 0.01 2,631,842 1,849,821.71 1,085.54 1,072.54 801,384,102 1.74 3.19 -9.95
Dec 16, 2020 1,076.24 0.33 5,595,321 2,392,970.49 1,082.98 1,070.35 801,337,154 1.73 3.19 -9.95
Dec 15, 2020 1,072.73 0.17 3,534,075 1,550,568.51 1,073.59 1,065.11 798,724,739 1.40 2.85 -10.24
Dec 14, 2020 1,070.87 1.22 8,844,543 3,220,341.06 1,085.54 1,057.94 796,923,752 1.22 2.67 -10.40
Dec 11, 2020 1,057.94 0.51 12,772,196 2,439,781.17 1,064.27 1,043.05 787,297,715 0.54 1.43 -11.48
Dec 10, 2020 1,052.58 -1.90 8,268,853 3,301,488.99 1,072.95 1,049.9 783,310,868 0.03 0.92 -11.93
Dec 9, 2020 1,072.95 0.35 7,330,862 3,422,340.82 1,079.42 1,068.76 798,470,456 1.96 2.87 -10.23
Dec 8, 2020 1,069.24 -0.13 4,796,220 2,603,414.33 1,075.16 1,063.1 795,710,321 1.61 2.52 -10.54
Dec 7, 2020 1,070.63 1.74 7,576,457 5,372,744.52 1,072.19 1,052.29 796,743,952 1.74 2.65 -10.42
Dec 4, 2020 1,052.29 1.81 6,399,431 3,412,591.4 1,054.48 1,030.75 783,096,925 1.50 0.89 -11.95
Dec 3, 2020 1,033.55 -0.35 5,133,890 2,345,106.21 1,038.48 1,026.81 769,149,466 -0.31 -0.91 -13.52
Dec 2, 2020 1,037.22 -0.55 8,208,280 2,962,159.92 1,045.73 1,031.89 771,882,796 0.04 -0.55 -13.22

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Laws and Regulations
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher