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 20, 2022 4,446.6 -0.12 105,084 430,829.66 4,457.62 4,429.8 298,803,590 0.65 -9.14 -4.75
May 19, 2022 4,451.92 -1.27 164,502 462,830.5 4,509.12 4,375.28 299,160,576 0.77 -9.03 -4.64
May 18, 2022 4,509.12 0.45 144,893 519,362.75 4,520.58 4,476.24 303,004,559 2.06 -7.86 -3.41
May 17, 2022 4,488.78 0.47 83,593 368,529.93 4,504.69 4,467.57 301,637,862 1.60 -8.28 -3.85
May 16, 2022 4,467.57 1.12 52,282 234,160.44 4,467.57 4,414.87 300,212,612 1.12 -8.71 -4.30
May 13, 2022 4,418.02 -0.30 154,613 831,710.73 4,478.45 4,398.47 296,882,667 -4.10 -9.73 -5.36
May 12, 2022 4,431.25 -2.08 91,934 443,247.56 4,525.51 4,414.56 297,771,608 -3.81 -9.45 -5.08
May 11, 2022 4,525.51 0.47 150,635 650,381.63 4,558.8 4,498.04 304,105,778 -1.77 -7.53 -3.06
May 10, 2022 4,504.21 -0.87 183,696 811,239.03 4,584.23 4,453.49 302,674,540 -2.23 -7.96 -3.52
May 9, 2022 4,543.71 -1.37 167,755 785,239.71 4,612.34 4,510.77 305,329,214 -1.37 -7.16 -2.67
May 6, 2022 4,606.96 -1.54 239,876 1,005,727.38 4,678.98 4,558.73 309,579,133 -5.86 -5.86 -1.32
May 5, 2022 4,678.98 -2.32 270,363 923,196.4 4,838.76 4,669.57 314,418,858 -4.39 -4.39 0.23
May 4, 2022 4,789.98 0.03 113,596 468,026.98 4,816.03 4,774.27 321,877,861 -2.12 -2.12 2.60
May 3, 2022 4,788.65 -2.15 193,394 930,755.45 4,893.97 4,711.96 321,788,297 -2.15 -2.15 2.57
Apr 29, 2022 4,893.97 -0.79 129,706 710,780.39 4,980.52 4,879.62 328,865,636 -3.68 -0.06 4.83
Apr 28, 2022 4,932.83 1.35 300,061 1,527,840.92 4,982.82 4,867.27 331,477,195 -2.91 0.74 5.66
Apr 27, 2022 4,867.27 -3.05 151,424 615,796.54 5,020.17 4,842.81 327,071,590 -4.20 -0.60 4.26
Apr 26, 2022 5,020.17 -1.19 109,225 564,508.86 5,080.7 5,018.02 337,346,088 -1.19 2.52 7.53
Apr 21, 2022 5,080.7 -0.01 223,920 1,030,044.18 5,109.62 5,056.6 341,414,053 1.78 3.76 8.83
Apr 20, 2022 5,081.16 0.11 121,586 651,612.8 5,100.8 5,040.77 341,444,575 1.79 3.77 8.84
Apr 19, 2022 5,075.83 1.68 227,286 1,084,317.55 5,087.14 4,992 341,086,707 1.68 3.66 8.73
Apr 14, 2022 4,992 -0.12 110,064 440,566.42 5,029.63 4,936.45 335,453,141 0.46 1.94 6.93
Apr 13, 2022 4,998.24 1.22 97,814 488,463.67 5,003.68 4,938.22 335,872,454 0.59 2.07 7.06
Apr 12, 2022 4,938.22 -0.17 132,087 604,531.69 4,980.5 4,923.17 331,839,590 -0.62 0.85 5.78
Apr 11, 2022 4,946.87 -0.44 92,644 509,824.82 4,984.26 4,919.91 332,420,666 -0.45 1.02 5.96
Apr 8, 2022 4,968.98 0.77 174,370 887,442.5 4,997.35 4,930.77 333,906,525 1.47 1.47 6.44
Apr 7, 2022 4,930.77 0.60 143,936 604,871.97 4,931.81 4,876.5 331,338,951 0.69 0.69 5.62

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher