Indices

FTSEMSFW

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.%
May 13, 2021 3,574.51 -0.19 159,601 535,756.79 3,594.11 3,550.39 268,614,496 1.20 4.76 14.42
May 12, 2021 3,581.26 -0.04 1,171,500 2,164,864.92 3,607.99 3,577.84 269,122,146 1.39 4.96 14.63
May 11, 2021 3,582.83 0.00 227,796 705,063.53 3,630.33 3,545.43 269,239,846 1.44 5.00 14.68
May 10, 2021 3,582.93 1.44 298,480 826,450.44 3,595.5 3,532.05 269,247,275 1.44 5.00 14.69
May 7, 2021 3,532.05 1.49 215,077 759,254.89 3,537.52 3,476.41 265,424,066 3.51 3.51 13.06
May 6, 2021 3,480.18 0.90 197,675 853,907.32 3,501.97 3,447.39 261,526,449 1.99 1.99 11.40
May 5, 2021 3,449.15 1.08 182,876 659,150.72 3,483.6 3,412.16 259,194,498 1.08 1.08 10.40
Apr 29, 2021 3,412.16 0.35 158,722 341,792.5 3,438.46 3,397.49 256,414,811 0.36 2.65 9.22
Apr 28, 2021 3,400.41 0.30 171,335 299,825.04 3,420.98 3,377.92 255,531,458 0.01 2.29 8.84
Apr 27, 2021 3,390.31 -0.58 190,803 421,456.55 3,462.31 3,374.34 254,772,425 -0.28 1.99 8.52
Apr 26, 2021 3,410.13 0.30 162,435 526,508.36 3,424.11 3,399.95 256,261,917 0.30 2.59 9.15
Apr 23, 2021 3,399.95 0.72 299,372 816,328.37 3,401.06 3,363.99 255,497,121 1.46 2.28 8.83
Apr 22, 2021 3,375.75 1.28 138,967 396,615.88 3,378.55 3,323.66 253,678,279 0.74 1.55 8.05
Apr 21, 2021 3,333.14 0.30 135,610 435,718.76 3,337.47 3,303.92 250,476,536 -0.53 0.27 6.69
Apr 20, 2021 3,323.05 -0.16 150,870 426,222.04 3,335.27 3,317.27 249,718,240 -0.84 -0.03 6.37
Apr 19, 2021 3,328.54 -0.67 95,673 235,158.27 3,363.7 3,315.85 250,131,069 -0.67 0.13 6.54
Apr 16, 2021 3,351.06 0.08 99,054 267,251.07 3,355.75 3,333.18 251,823,324 -0.03 0.81 7.26
Apr 15, 2021 3,348.41 -0.02 125,232 375,281.16 3,364.82 3,343.2 251,624,219 -0.11 0.73 7.18
Apr 14, 2021 3,349.1 -0.24 241,817 423,172.29 3,362.39 3,323.21 251,675,945 -0.09 0.75 7.20
Apr 13, 2021 3,357.14 -0.23 185,825 464,367.03 3,374.5 3,328.56 252,280,201 0.15 0.99 7.46
Apr 12, 2021 3,364.9 0.39 247,498 458,754.06 3,375.08 3,351.96 252,863,492 0.39 1.23 7.71
Apr 9, 2021 3,351.96 0.82 171,055 374,885.91 3,352.5 3,324.83 251,891,136 0.84 0.84 7.29
Apr 8, 2021 3,324.83 0.24 204,918 492,706.07 3,350.51 3,316.91 249,851,989 0.02 0.02 6.42
Apr 7, 2021 3,316.91 0.28 157,784 526,725.7 3,332.18 3,291.17 249,256,897 -0.22 -0.22 6.17
Apr 6, 2021 3,307.53 -0.50 206,931 716,279.38 3,333.32 3,307.09 248,552,107 -0.50 -0.50 5.87
Apr 1, 2021 3,324.15 0.37 199,969 863,963.72 3,343.37 3,291.06 249,801,217 1.35 0.00 6.40
Mar 31, 2021 3,311.99 0.09 122,750 333,025.53 3,347.19 3,284.26 248,859,122 0.98 5.27 6.01
Mar 30, 2021 3,309 -0.31 130,805 398,686.36 3,344.41 3,291.34 248,634,123 0.89 5.17 5.92

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher