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.%
Mar 24, 2023 1,514.21 -1.96 1,626,876 3,502,994.92 1,547.9 1,505.3 1,586,102,289 3.31 -6.63 7.28
Mar 23, 2023 1,544.51 1.03 1,338,844 2,878,147.75 1,544.81 1,522.53 1,617,844,031 5.38 -4.76 9.43
Mar 22, 2023 1,528.8 0.02 1,136,855 2,820,411.55 1,543.84 1,523.2 1,601,379,521 4.31 -5.73 8.32
Mar 21, 2023 1,528.47 2.47 1,177,250 2,876,146.86 1,528.47 1,491.69 1,601,036,537 4.29 -5.75 8.29
Mar 20, 2023 1,491.69 1.78 1,496,000 3,437,826.17 1,492.86 1,455.45 1,562,510,446 1.78 -8.01 5.69
Mar 17, 2023 1,465.64 -1.61 1,784,145 4,327,594.52 1,512.95 1,465.64 1,535,220,864 -5.33 -9.62 3.84
Mar 16, 2023 1,489.66 -0.44 1,627,003 3,749,602.2 1,522.76 1,482.47 1,560,381,169 -3.78 -8.14 5.54
Mar 15, 2023 1,496.19 -4.27 2,511,428 6,145,840.31 1,570.66 1,495.22 1,567,221,691 -3.36 -7.74 6.01
Mar 14, 2023 1,562.91 1.65 1,780,113 4,912,933.54 1,563.81 1,534.23 1,637,115,979 0.95 -3.62 10.73
Mar 13, 2023 1,537.56 -0.69 2,541,185 6,066,200.66 1,548.19 1,499.12 1,610,564,276 -0.69 -5.19 8.94
Mar 10, 2023 1,548.19 -1.39 1,749,828 4,630,788.85 1,570.09 1,538.61 1,621,694,098 -3.34 -4.53 9.69
Mar 9, 2023 1,570.09 0.19 1,443,264 4,116,080.81 1,581.32 1,565.53 1,644,639,399 -1.97 -3.18 11.24
Mar 8, 2023 1,567.16 -0.03 1,565,411 4,338,737.12 1,574.7 1,554.1 1,641,565,799 -2.16 -3.36 11.03
Mar 7, 2023 1,567.68 0.56 2,260,449 5,594,311.14 1,572.26 1,541.71 1,642,107,145 -2.12 -3.33 11.07
Mar 6, 2023 1,558.9 -2.67 2,356,986 5,983,691.24 1,601.71 1,546.4 1,632,915,424 -2.67 -3.87 10.45
Mar 3, 2023 1,601.71 -0.72 1,581,959 4,432,206.12 1,625.33 1,596.31 1,677,757,727 -0.81 -1.23 13.48
Mar 2, 2023 1,613.36 -0.51 1,689,836 4,495,756.75 1,621.65 1,590.59 1,689,959,129 -0.09 -0.51 14.31
Mar 1, 2023 1,621.65 -0.09 2,071,779 5,349,048.14 1,629 1,613.36 1,698,644,444 0.42 0.00 14.89
Feb 28, 2023 1,623.15 0.52 1,762,084 4,509,926.54 1,624.86 1,613.65 1,700,210,598 0.52 4.64 15.00
Feb 24, 2023 1,614.82 -0.67 1,672,164 4,448,888.6 1,631.43 1,609.07 1,691,487,149 -1.13 4.11 14.41
Feb 23, 2023 1,625.76 0.48 1,858,424 4,604,597.72 1,628.48 1,609.25 1,702,946,217 -0.46 4.81 15.19
Feb 22, 2023 1,618.02 -1.59 2,756,095 7,028,387.16 1,644.2 1,617.37 1,694,838,893 -0.94 4.31 14.64
Feb 21, 2023 1,644.2 -0.68 2,126,807 6,928,706.49 1,660.73 1,640.28 1,722,268,748 0.67 6.00 16.49
Feb 20, 2023 1,655.38 1.35 2,923,039 8,580,139.67 1,658.49 1,633.31 1,733,977,541 1.35 6.72 17.28
Feb 17, 2023 1,633.31 0.14 1,693,076 4,528,673.74 1,634.76 1,617.62 1,710,860,523 2.06 5.30 15.72
Feb 16, 2023 1,630.95 -0.05 2,108,343 5,941,928.93 1,643.16 1,629.45 1,708,381,511 1.92 5.15 15.55
Feb 15, 2023 1,631.81 -0.09 2,497,131 6,187,361.07 1,645.67 1,620.39 1,709,283,296 1.97 5.20 15.61
Feb 14, 2023 1,633.32 -0.13 2,420,863 5,813,478.64 1,641.04 1,624.64 1,710,865,930 2.06 5.30 15.72
Feb 13, 2023 1,635.52 2.20 3,454,657 8,778,435.51 1,635.61 1,600.28 1,713,166,909 2.20 5.44 15.88
Feb 10, 2023 1,600.28 -0.66 2,268,162 5,591,525.71 1,617.35 1,584.55 1,676,261,177 1.73 3.17 13.38
Feb 9, 2023 1,610.88 0.59 3,474,029 9,561,694.84 1,615.68 1,600.11 1,687,357,665 2.40 3.85 14.13

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher