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.%
Nov 14, 2019 1,215.65 1.94 5,865,112 1,938,145.66 1,216.85 1,192.54 595,941,364 2.06 -2.60 24.67
Nov 13, 2019 1,192.54 0.12 2,956,928 1,145,632.67 1,196.13 1,181.92 584,611,327 0.12 -4.45 22.30
Nov 12, 2019 1,191.17 1.54 3,989,177 1,440,073.45 1,193.17 1,171.45 583,940,572 0.00 -4.56 22.16
Nov 11, 2019 1,173.16 -1.45 3,503,413 1,245,117.09 1,194.6 1,169.4 575,113,848 -3.72 -6.00 20.31
Nov 8, 2019 1,190.4 -1.52 7,641,298 1,327,750.92 1,212.61 1,186.66 583,563,474 -2.30 -4.62 22.08
Nov 7, 2019 1,208.8 0.78 2,277,767 1,132,866.03 1,213.14 1,198.96 592,584,736 -0.79 -3.14 23.97
Nov 6, 2019 1,199.47 -1.56 2,866,870 1,170,420.36 1,220.84 1,199.11 588,010,115 -1.56 -3.89 23.01
Nov 5, 2019 1,218.45 -2.26 4,432,002 1,346,612.36 1,249.09 1,214.93 597,316,040 0.00 -2.37 24.96
Nov 4, 2019 1,246.66 -0.11 3,668,444 1,249,570.23 1,260.43 1,244.66 611,144,196 1.27 -0.11 27.85
Nov 1, 2019 1,248.05 0.08 2,413,757 1,003,497.01 1,255.92 1,244.11 611,823,153 1.38 0.00 27.99
Oct 31, 2019 1,247.1 0.44 1,820,100 999,168.51 1,250.13 1,237.8 611,359,530 1.31 -2.04 27.90
Oct 30, 2019 1,241.64 0.86 2,349,417 1,350,946.84 1,249.33 1,231.01 608,680,319 0.86 -2.47 27.34
Oct 29, 2019 1,231.01 -0.68 1,713,531 1,022,645.07 1,243.92 1,231.01 603,470,019 0.00 -3.30 26.25
Oct 25, 2019 1,239.39 0.71 1,878,513 1,098,224.44 1,241.19 1,222.55 607,577,116 -0.55 -2.64 27.11
Oct 24, 2019 1,230.7 -0.65 3,384,079 1,407,152.74 1,243.86 1,224.79 603,319,461 -1.25 -3.33 26.21
Oct 23, 2019 1,238.79 -0.60 3,767,526 1,550,874.04 1,250.41 1,235.14 607,286,206 -0.60 -2.69 27.04
Oct 22, 2019 1,246.28 1.49 5,414,903 2,501,637.45 1,246.98 1,227.19 610,958,085 0.00 -2.10 27.81
Oct 21, 2019 1,227.96 1.77 5,129,039 1,874,179.66 1,231.24 1,206.57 601,975,950 2.11 -3.54 25.93
Oct 18, 2019 1,206.57 -0.71 1,301,746 917,436.87 1,220.41 1,206.57 591,488,350 0.33 -5.22 23.74
Oct 17, 2019 1,215.25 0.01 2,840,849 1,846,066.04 1,221.87 1,211.27 595,745,484 1.05 -4.54 24.63
Oct 16, 2019 1,215.12 1.04 2,590,814 1,490,925.69 1,219.63 1,201.35 595,679,800 1.04 -4.55 24.62
Oct 15, 2019 1,202.62 0.85 3,513,717 1,318,067.71 1,210.09 1,192.49 589,553,756 0.00 -5.53 23.33
Oct 14, 2019 1,192.49 0.00 9,577,609 2,309,071.31 1,203.74 1,184.24 584,589,114 2.48 -6.33 22.30
Oct 11, 2019 1,192.44 1.59 7,420,159 2,559,239.25 1,192.44 1,171.76 584,561,965 2.47 -6.33 22.29
Oct 10, 2019 1,173.74 -0.24 5,303,308 1,540,767.49 1,182.33 1,171.08 575,395,577 0.87 -7.80 20.37
Oct 9, 2019 1,176.61 1.11 12,072,437 2,944,695.57 1,187.01 1,163.65 576,800,678 1.11 -7.57 20.67
Oct 8, 2019 1,163.65 -3.03 8,383,277 2,040,549.44 1,207.24 1,163.65 570,451,947 0.00 -8.59 19.34
Oct 7, 2019 1,200.01 -0.81 2,625,921 1,054,375.58 1,221.76 1,196.03 588,273,515 -5.74 -5.74 23.07
Oct 4, 2019 1,209.84 0.37 3,346,333 1,481,890.96 1,224.53 1,195.96 593,093,854 -4.96 -4.96 24.07
Oct 3, 2019 1,205.39 -1.24 4,277,559 1,960,000.03 1,230.2 1,200.84 590,911,612 -5.31 -5.31 23.62

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher