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.%
Dec 1, 2021 4,690.74 1.86 234,772 862,864.16 4,690.74 4,604.88 308,976,748 3.92 0.00 50.14
Nov 30, 2021 4,604.88 0.38 170,358 691,570.85 4,604.88 4,521.98 303,320,741 2.02 1.92 47.40
Nov 29, 2021 4,587.53 1.63 207,662 745,856.88 4,589.44 4,513.77 302,436,121 1.63 1.54 46.84
Nov 26, 2021 4,513.77 -3.19 293,641 1,020,084.03 4,662.64 4,501.22 297,573,526 -3.97 -0.09 44.48
Nov 25, 2021 4,662.64 1.75 149,812 518,595.43 4,670.02 4,582.4 307,388,115 -0.80 3.20 49.25
Nov 24, 2021 4,582.4 0.14 246,091 838,293.44 4,622.89 4,558.57 302,097,824 -2.51 1.43 46.68
Nov 23, 2021 4,576.21 -1.88 227,221 740,115.63 4,704.36 4,529.09 301,689,969 -2.64 1.29 46.48
Nov 22, 2021 4,663.67 -0.78 138,045 667,454.35 4,733.15 4,634.61 307,455,959 -0.78 3.23 49.28
Nov 19, 2021 4,700.4 -0.68 207,749 730,154.05 4,743.56 4,681.69 309,876,982 2.11 4.04 50.45
Nov 18, 2021 4,732.62 -0.16 127,989 517,837.14 4,741.65 4,685.73 312,001,099 2.81 4.75 51.48
Nov 17, 2021 4,740.14 1.10 172,321 655,374 4,740.14 4,672.21 312,497,109 2.98 4.92 51.73
Nov 16, 2021 4,688.49 1.42 134,362 642,788.08 4,691.78 4,618.37 309,092,187 1.85 3.77 50.07
Nov 15, 2021 4,622.83 0.43 68,771 294,971.57 4,630.97 4,588.59 304,763,210 0.43 2.32 47.97
Nov 12, 2021 4,603.13 -1.86 75,260 421,514.82 4,701.78 4,598.06 303,464,628 -0.13 1.89 47.34
Nov 11, 2021 4,690.55 0.86 88,823 522,133.36 4,702.91 4,604.05 309,227,953 1.76 3.82 50.14
Nov 10, 2021 4,650.5 0.06 188,176 686,005.74 4,656.83 4,595.77 306,587,466 0.89 2.93 48.86
Nov 9, 2021 4,647.53 -0.18 133,538 610,783.28 4,671.76 4,617.03 306,391,632 0.83 2.87 48.76
Nov 8, 2021 4,655.81 1.01 222,608 1,216,609.92 4,660.14 4,583.36 306,937,832 1.01 3.05 49.03
Nov 5, 2021 4,609.3 0.48 212,369 562,911.59 4,613.47 4,563.74 303,871,610 3.37 2.02 47.54
Nov 4, 2021 4,587.23 0.67 199,769 1,014,996.83 4,595.24 4,521.89 302,416,314 2.88 1.53 46.83
Nov 3, 2021 4,556.6 0.07 132,892 534,364.29 4,597.04 4,545.27 300,397,376 2.19 0.86 45.85
Nov 2, 2021 4,553.25 0.78 115,807 410,417.6 4,557.61 4,515.57 300,176,282 2.11 0.78 45.74
Nov 1, 2021 4,517.95 1.32 144,655 527,285.73 4,521.45 4,448.48 297,849,025 1.32 0.00 44.61
Oct 29, 2021 4,459 -0.92 183,861 646,253.46 4,529.83 4,409.02 293,962,614 1.28 3.35 42.73
Oct 27, 2021 4,500.23 -0.06 204,549 985,630.26 4,526.66 4,488.63 296,680,544 2.22 4.31 44.05
Oct 26, 2021 4,503 0.87 184,349 994,977.59 4,514.21 4,464.19 296,863,322 2.28 4.37 44.14
Oct 25, 2021 4,464.19 1.40 31,179 200,747.63 4,464.19 4,401.34 294,305,048 1.40 3.47 42.89
Oct 22, 2021 4,402.49 0.06 125,502 487,372.38 4,436.76 4,397.51 290,237,472 1.31 2.04 40.92
Oct 21, 2021 4,399.69 -0.23 177,440 533,372.44 4,415.46 4,378.85 290,052,800 1.24 1.98 40.83

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher