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.%
Feb 28, 2025 4,215.11 0.04 3,509,952 61,947,306.53 4,238.01 4,188.72 3,491,483,145 -2.67 1.14 4.83
Feb 27, 2025 4,213.48 -0.64 1,867,980 30,064,447.64 4,240.54 4,194.3 3,490,134,212 -2.71 1.10 4.79
Feb 26, 2025 4,240.54 0.18 2,087,279 29,152,600 4,252.43 4,225.1 3,512,547,788 -2.08 1.75 5.47
Feb 25, 2025 4,232.99 -1.20 2,255,791 34,411,020.26 4,284.55 4,232.99 3,506,295,154 -2.26 1.57 5.28
Feb 24, 2025 4,284.55 -1.07 2,177,873 38,259,135.89 4,336.42 4,276.79 3,549,005,363 -1.07 2.81 6.56
Feb 21, 2025 4,330.68 0.07 1,760,537 29,381,962.88 4,345.84 4,321.31 3,587,215,028 0.37 3.91 7.71
Feb 20, 2025 4,327.79 0.47 1,582,018 27,323,138.09 4,331.99 4,291.32 3,584,824,519 0.30 3.84 7.64
Feb 19, 2025 4,307.37 -0.45 1,704,103 27,167,126.08 4,356.34 4,305.22 3,567,905,883 -0.17 3.35 7.13
Feb 18, 2025 4,327.01 0.11 1,501,102 28,430,952.85 4,328.63 4,290.92 3,584,171,872 0.29 3.83 7.62
Feb 17, 2025 4,322.26 0.18 1,439,505 23,334,129.66 4,328.86 4,308.45 3,580,240,649 0.18 3.71 7.50
Feb 14, 2025 4,314.66 0.58 1,818,378 29,213,747.62 4,316.4 4,280.79 3,573,945,493 4.01 3.53 7.31
Feb 13, 2025 4,289.87 1.25 2,788,069 45,844,484.66 4,290.74 4,234.93 3,553,408,424 3.41 2.93 6.69
Feb 12, 2025 4,236.77 1.25 2,041,056 30,196,707.93 4,236.99 4,184.3 3,509,425,887 2.13 1.66 5.37
Feb 11, 2025 4,184.3 0.44 2,053,840 33,637,797.07 4,199.01 4,156.89 3,465,966,249 0.87 0.40 4.07
Feb 10, 2025 4,166.13 0.43 1,732,423 28,100,601.74 4,171.92 4,137.97 3,450,911,600 0.43 -0.04 3.62
Feb 7, 2025 4,148.26 0.67 1,362,637 22,539,621.33 4,151 4,120.7 3,436,108,748 -0.46 -0.46 3.17
Feb 6, 2025 4,120.7 0.93 1,693,494 25,883,112.51 4,123.7 4,082.71 3,413,285,307 -1.13 -1.13 2.49
Feb 5, 2025 4,082.71 -0.12 1,545,046 23,991,471.5 4,095.43 4,072.66 3,381,814,227 -2.04 -2.04 1.54
Feb 4, 2025 4,087.76 0.92 1,598,108 25,866,715.89 4,089.38 4,050.38 3,385,997,788 -1.92 -1.92 1.67
Feb 3, 2025 4,050.38 -2.81 2,646,280 36,424,481.73 4,167.59 4,041.61 3,355,036,844 -2.81 -2.81 0.74
Jan 31, 2025 4,167.59 -0.07 1,846,963 32,719,722.64 4,191.96 4,167.59 3,452,123,908 -0.07 3.65 3.65
Jan 30, 2025 4,170.51 -0.05 1,336,785 20,816,978.38 4,179.9 4,141.92 3,454,544,379 0.00 3.73 3.73
Jan 29, 2025 4,172.78 0.25 1,739,572 24,917,457.89 4,186.13 4,159.4 3,456,426,060 0.05 3.78 3.78
Jan 28, 2025 4,162.31 0.24 1,726,126 27,168,520.26 4,181.59 4,149.62 3,447,753,933 -0.20 3.52 3.52
Jan 27, 2025 4,152.16 -0.44 1,467,845 18,705,131.52 4,170.5 4,125.35 3,439,346,659 -0.44 3.27 3.27
Jan 24, 2025 4,170.5 0.84 1,820,461 27,628,567 4,180.46 4,135.77 3,454,530,670 1.48 3.72 3.72
Jan 23, 2025 4,135.77 -0.53 1,860,786 24,743,105.73 4,171.45 4,134.91 3,425,765,830 0.63 2.86 2.86
Jan 22, 2025 4,157.9 0.18 1,635,578 24,903,155.89 4,170.88 4,141.39 3,444,099,741 1.17 3.41 3.41
Jan 21, 2025 4,150.6 0.90 1,700,395 25,699,966.93 4,150.6 4,109.84 3,438,053,737 1.00 3.23 3.23

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher