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.%
Feb 8, 2023 1,601.39 1.54 2,953,459 8,185,265.98 1,601.39 1,577.12 1,677,418,780 1.80 3.24 13.46
Feb 7, 2023 1,577.12 0.22 2,330,853 6,029,637.13 1,588.05 1,573.66 1,651,996,790 0.26 1.68 11.74
Feb 6, 2023 1,573.66 0.04 2,566,927 6,221,945.65 1,586.82 1,572.68 1,648,374,806 0.04 1.45 11.49
Feb 3, 2023 1,573.07 0.86 3,369,281 12,399,902.3 1,575.27 1,558.2 1,647,752,764 1.41 1.42 11.45
Feb 2, 2023 1,559.58 0.55 4,120,825 9,495,980.31 1,567.82 1,549.99 1,633,622,103 0.54 0.55 10.50
Feb 1, 2023 1,551.12 -0.36 1,889,786 5,221,329.69 1,564.33 1,548.04 1,624,768,452 -0.01 0.00 9.90
Jan 31, 2023 1,556.69 -0.55 4,566,433 16,507,861.44 1,571.68 1,546.37 1,630,597,469 0.35 10.29 10.29
Jan 30, 2023 1,565.27 0.90 3,038,112 7,302,577.45 1,567.56 1,550.32 1,639,590,769 0.90 10.90 10.90
Jan 27, 2023 1,551.26 0.69 2,893,242 7,518,923.4 1,557.41 1,540.63 1,624,906,220 4.61 9.91 9.91
Jan 26, 2023 1,540.63 1.05 2,199,918 5,611,254.46 1,547 1,524.57 1,613,780,117 3.89 9.15 9.15
Jan 25, 2023 1,524.57 0.03 3,333,548 7,561,120.83 1,538.64 1,515.97 1,596,949,717 2.81 8.02 8.02
Jan 24, 2023 1,524.18 0.76 3,951,606 8,842,456.4 1,538.87 1,511.62 1,596,543,047 2.78 7.99 7.99
Jan 23, 2023 1,512.67 2.01 3,351,002 7,776,884.54 1,515.92 1,482.93 1,597,580,442 2.01 7.17 7.17
Jan 20, 2023 1,482.93 0.51 1,288,602 3,227,740.94 1,484.11 1,469.08 1,566,163,166 1.31 5.07 5.07
Jan 19, 2023 1,475.39 -1.38 2,313,918 6,727,343.54 1,496.09 1,467.87 1,558,202,893 0.79 4.53 4.53
Jan 18, 2023 1,496.09 0.34 2,839,265 7,250,984.01 1,501.42 1,489.81 1,580,062,392 2.21 6.00 6.00
Jan 17, 2023 1,491.01 0.54 2,157,285 6,178,263.86 1,492.01 1,477.9 1,574,696,859 1.86 5.64 5.64
Jan 16, 2023 1,482.93 1.31 2,332,913 5,854,774.47 1,482.93 1,463.77 1,566,171,652 1.31 5.07 5.07
Jan 13, 2023 1,463.77 0.79 3,925,006 10,937,021.19 1,468.94 1,452.27 1,545,932,303 1.60 3.71 3.71
Jan 12, 2023 1,452.27 0.03 1,658,716 3,876,670.1 1,461.17 1,447.59 1,533,784,685 0.80 2.89 2.89
Jan 11, 2023 1,451.86 0.15 1,400,974 3,177,889.5 1,463.58 1,443.72 1,533,350,027 0.78 2.86 2.86
Jan 10, 2023 1,449.66 -0.26 1,299,816 2,955,282.03 1,456.95 1,443.59 1,531,027,550 0.62 2.71 2.71
Jan 9, 2023 1,453.47 0.89 1,486,636 3,643,418.75 1,455.26 1,440.68 1,535,051,221 0.89 2.98 2.98
Jan 5, 2023 1,440.68 0.48 1,224,647 2,709,602 1,442.41 1,432.58 1,521,550,232 2.07 2.07 2.07
Jan 4, 2023 1,433.86 0.11 1,380,842 2,803,024.37 1,443.08 1,432.1 1,514,342,840 1.59 1.59 1.59
Jan 3, 2023 1,432.23 0.18 1,190,685 2,481,827.91 1,439.21 1,428.73 1,512,622,440 1.47 1.47 1.47
Jan 2, 2023 1,429.62 1.29 1,059,966 1,857,860.88 1,430.12 1,411.43 1,509,861,492 1.29 1.29 1.29

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher