Indices

FTSED

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.%
Oct 25, 2024 3,829.11 -0.99 1,780,254 24,820,486.89 3,874.04 3,822.34 3,147,444,354 -3.12 -3.21 1.53
Oct 24, 2024 3,867.38 -0.27 1,070,187 14,620,519.81 3,898.46 3,856.66 3,178,900,332 -2.15 -2.25 2.55
Oct 23, 2024 3,877.95 -0.68 1,353,328 18,788,971.23 3,916.62 3,872.98 3,187,588,357 -1.88 -1.98 2.83
Oct 22, 2024 3,904.37 -1.21 1,736,637 26,935,655 3,966.17 3,904.37 3,209,306,492 -1.21 -1.31 3.53
Oct 21, 2024 3,952.35 0.00 1,268,674 18,209,598.75 3,955.19 3,925.57 3,248,742,895 -0.00 -0.10 4.80
Oct 18, 2024 3,952.37 0.28 1,126,808 16,637,574.15 3,955.53 3,941.38 3,248,764,366 2.35 -0.10 4.80
Oct 17, 2024 3,941.38 0.40 1,097,148 14,843,523.41 3,941.38 3,916.19 3,239,726,990 2.07 -0.38 4.51
Oct 16, 2024 3,925.62 0.85 932,546 14,171,818.78 3,925.62 3,880.95 3,226,772,253 1.66 -0.78 4.09
Oct 15, 2024 3,892.44 0.57 1,734,844 28,371,041.76 3,894.74 3,865.01 3,199,497,701 0.80 -1.61 3.21
Oct 14, 2024 3,870.27 0.23 912,836 13,300,722.09 3,894.65 3,861.53 3,181,277,290 0.23 -2.17 2.62
Oct 11, 2024 3,861.53 0.28 1,020,218 14,359,257.17 3,868.31 3,845.27 3,174,095,613 -1.76 -2.40 2.39
Oct 10, 2024 3,850.86 -0.77 1,180,561 15,414,527.85 3,894.27 3,847.55 3,165,319,838 -2.03 -2.67 2.11
Oct 9, 2024 3,880.73 -0.32 1,672,197 29,131,431.39 3,918.1 3,880.55 3,189,875,348 -1.27 -1.91 2.90
Oct 8, 2024 3,893.16 -0.37 1,329,803 19,620,979.17 3,907.48 3,876.44 3,200,091,145 -0.96 -1.60 3.23
Oct 7, 2024 3,907.48 -0.59 1,169,403 17,806,668.78 3,931.45 3,903.36 3,211,866,046 -0.59 -1.23 3.61
Oct 4, 2024 3,930.72 1.47 1,480,368 21,514,104.37 3,930.72 3,873.66 3,230,965,111 -1.38 -0.65 4.22
Oct 3, 2024 3,873.66 -0.51 1,585,256 26,068,105.97 3,896.03 3,858.14 3,184,066,040 -2.81 -2.09 2.71
Oct 2, 2024 3,893.59 -1.59 2,374,868 29,901,042.51 3,956.3 3,882.36 3,200,442,724 -2.31 -1.59 3.24
Oct 1, 2024 3,956.3 0.32 1,278,290 21,369,934.37 3,979.48 3,943.82 3,251,989,512 -0.74 0.00 4.90
Sep 30, 2024 3,943.82 -1.05 1,838,004 27,357,962.41 3,992.42 3,943.82 3,241,730,928 -1.05 2.41 4.57
Sep 27, 2024 3,985.86 0.06 1,627,838 27,663,518.21 4,002.08 3,974.32 3,276,290,808 2.86 3.51 5.69
Sep 26, 2024 3,983.42 0.88 2,023,202 36,482,495.34 3,997.77 3,948.81 3,274,281,566 2.79 3.44 5.62
Sep 25, 2024 3,948.81 0.85 1,729,233 28,496,066.75 3,949.55 3,906.07 3,245,831,875 1.90 2.54 4.70
Sep 24, 2024 3,915.47 0.32 1,751,163 27,967,730.94 3,920.58 3,899.69 3,218,430,124 1.04 1.68 3.82
Sep 23, 2024 3,902.79 0.71 1,354,688 21,869,878.03 3,908.78 3,865 3,208,009,045 0.71 1.35 3.48
Sep 20, 2024 3,875.22 -0.11 2,946,369 49,246,008.6 3,888.42 3,859.76 3,185,345,863 0.33 0.63 2.75
Sep 19, 2024 3,879.56 0.47 1,899,042 30,009,084.42 3,880.48 3,856.02 3,188,911,474 0.44 0.75 2.87
Sep 18, 2024 3,861.35 -0.57 1,391,639 21,654,719.4 3,885.91 3,853.42 3,173,941,350 -0.03 0.27 2.39
Sep 17, 2024 3,883.42 0.47 1,161,922 19,236,949.33 3,883.42 3,864.32 3,192,086,758 0.54 0.85 2.97
Sep 16, 2024 3,865.09 0.07 954,171 14,757,252.68 3,871.57 3,845.52 3,177,017,740 0.07 0.37 2.48

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher