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 4, 2020 2,870.22 1.97 260,343 1,283,801.46 2,878.39 2,814.75 276,442,624 1.49 0.77 -3.54
Dec 3, 2020 2,814.75 -0.58 86,720 532,913.9 2,834.98 2,809 271,099,753 -0.47 -1.18 -5.41
Dec 2, 2020 2,831.14 -0.60 121,246 817,730.09 2,850.37 2,809.94 272,678,443 0.11 -0.60 -4.86
Dec 1, 2020 2,848.35 0.66 332,631 1,867,387.98 2,850.79 2,822.43 274,335,998 0.72 0.00 -4.28
Nov 30, 2020 2,829.6 0.05 129,657 510,261.43 2,845.22 2,815.72 272,529,725 0.05 14.44 -4.91
Nov 27, 2020 2,828.1 1.15 101,039 400,662.13 2,829.63 2,796.08 272,592,129 2.85 14.38 -4.96
Nov 26, 2020 2,796.08 1.24 154,331 707,064.2 2,806.16 2,761.09 269,505,778 1.69 13.09 -6.04
Nov 25, 2020 2,761.71 0.87 126,661 591,932.35 2,764.27 2,732.83 266,192,851 0.44 11.70 -7.19
Nov 24, 2020 2,737.86 -0.14 145,121 593,212.34 2,754.28 2,723.28 263,893,600 -0.43 10.73 -7.99
Nov 23, 2020 2,741.65 -0.29 176,157 813,570.1 2,749.7 2,719.72 264,258,885 -0.29 10.89 -7.86
Nov 20, 2020 2,749.7 -0.06 171,868 736,472.86 2,761.9 2,735.69 265,034,940 2.30 11.21 -7.59
Nov 19, 2020 2,751.38 -1.38 120,635 531,120.85 2,789.99 2,743.54 265,196,815 2.36 11.28 -7.54
Nov 18, 2020 2,789.99 1.37 264,102 938,296.51 2,795.27 2,750.89 268,918,084 3.80 12.84 -6.24
Nov 17, 2020 2,752.18 0.17 344,284 1,161,500.08 2,754.91 2,725.59 265,274,487 2.39 11.31 -7.51
Nov 16, 2020 2,747.6 2.22 546,883 1,177,665.28 2,756.81 2,687.84 264,833,086 2.22 11.13 -7.66
Nov 13, 2020 2,687.84 0.89 265,646 798,557.4 2,702.01 2,654.96 259,072,237 6.21 8.71 -9.67
Nov 12, 2020 2,664.06 -0.44 166,101 626,787.57 2,699.09 2,656.16 256,780,031 5.27 7.75 -10.47
Nov 11, 2020 2,675.82 0.84 169,802 652,788.09 2,684.68 2,653.44 257,914,246 5.73 8.22 -10.08
Nov 10, 2020 2,653.44 -1.00 298,703 1,061,192.22 2,700.71 2,622.18 255,757,325 4.85 7.32 -10.83
Nov 9, 2020 2,680.22 5.91 506,543 2,080,340.53 2,686.33 2,528.36 258,337,783 5.91 8.40 -9.93
Nov 6, 2020 2,530.76 0.55 112,451 309,172.66 2,535.23 2,508.68 243,932,414 2.36 2.36 -14.95
Nov 5, 2020 2,517.04 0.97 94,991 338,378.08 2,522.39 2,474.09 242,609,341 1.80 1.80 -15.41
Nov 4, 2020 2,492.98 0.36 299,269 1,087,904.12 2,496.42 2,478.5 240,290,816 0.83 0.83 -16.22
Nov 3, 2020 2,484.12 0.00 402,426 1,555,200.94 2,497.82 2,474.65 239,436,135 0.47 0.47 -16.52
Nov 2, 2020 2,484.08 0.47 579,137 667,766.37 2,491.51 2,471.58 239,432,729 0.47 0.47 -16.52
Oct 30, 2020 2,472.49 0.65 137,020 333,990.91 2,479.21 2,445.94 238,315,797 -1.87 -1.79 -16.91
Oct 29, 2020 2,456.57 -2.55 343,880 709,483.56 2,520.95 2,456.57 236,781,255 -2.51 -2.42 -17.45
Oct 27, 2020 2,520.95 0.55 51,808 170,028.44 2,523.41 2,505.79 242,986,607 0.05 0.14 -15.28
Oct 26, 2020 2,507.09 -0.50 135,832 436,345.62 2,519.69 2,504.15 241,650,987 -0.50 -0.41 -15.75
Oct 23, 2020 2,519.69 0.14 90,581 374,032.68 2,531.4 2,512.84 242,864,929 -0.58 0.09 -15.32
Oct 22, 2020 2,516.09 -0.98 180,095 761,782.05 2,543.97 2,512.94 242,517,639 -0.72 -0.06 -15.44

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Laws and Regulations
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher