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.%
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
Jan 20, 2025 4,113.53 0.09 2,724,070 64,547,182.79 4,116.75 4,098 3,407,346,021 0.09 2.31 2.31
Jan 17, 2025 4,109.7 0.69 2,991,378 55,680,645.72 4,109.7 4,074.81 3,404,175,046 0.07 2.21 2.21
Jan 16, 2025 4,081.52 -0.38 1,750,131 34,264,268.04 4,121.81 4,077.17 3,380,832,692 -0.61 1.51 1.51
Jan 15, 2025 4,097.16 0.07 1,887,900 35,781,199.44 4,107.57 4,085.68 3,393,788,377 -0.23 1.90 1.90
Jan 14, 2025 4,094.32 0.05 1,655,598 28,592,552.05 4,108.07 4,083.33 3,391,436,686 -0.30 1.83 1.83
Jan 13, 2025 4,092.34 -0.35 1,912,328 29,622,295.43 4,112.24 4,073.45 3,389,796,057 -0.35 1.78 1.78
Jan 10, 2025 4,106.64 -0.66 2,230,883 27,943,658.76 4,145.1 4,106.64 3,401,637,879 0.39 2.14 2.14
Jan 9, 2025 4,133.72 0.39 1,656,581 21,373,022.34 4,135.94 4,100.99 3,424,071,215 1.05 2.81 2.81
Jan 8, 2025 4,117.62 -0.46 1,717,963 25,324,345.39 4,136.56 4,090.87 3,410,735,110 0.65 2.41 2.41
Jan 7, 2025 4,136.56 1.12 2,416,117 32,658,423.25 4,137.23 4,090.85 3,426,419,842 1.12 2.88 2.88
Jan 3, 2025 4,090.85 0.17 1,172,653 14,820,919.74 4,102.17 4,067.24 3,388,557,065 2.25 1.74 1.74
Jan 2, 2025 4,083.86 1.57 1,647,401 19,293,264.95 4,086.66 4,015.6 3,382,771,981 2.07 1.57 1.57
Dec 31, 2024 4,020.73 0.92 744,287 9,837,114.72 4,020.73 3,984.04 3,330,478,746 0.49 3.19 6.61
Dec 30, 2024 3,984.04 -0.42 1,083,466 14,536,971.73 4,005.31 3,984.04 3,300,084,965 -0.42 2.25 5.64
Dec 27, 2024 4,000.96 0.98 909,096 12,799,587.24 4,001.08 3,958.48 3,314,097,255 0.40 2.68 6.09
Dec 23, 2024 3,961.97 -0.58 885,786 13,679,414.79 3,995.6 3,961.97 3,122,999,023 -0.58 1.68 5.05
Dec 20, 2024 3,985.21 -0.31 1,712,782 26,851,992.51 3,997.67 3,963.19 3,275,840,664 -0.36 2.28 5.67
Dec 19, 2024 3,997.67 0.35 1,267,663 17,183,686.69 3,997.67 3,945.53 3,286,079,667 -0.04 2.60 6.00
Dec 18, 2024 3,983.65 0.04 1,248,371 17,237,173 4,000.73 3,979.24 3,274,553,522 -0.39 2.24 5.63
Dec 17, 2024 3,982.11 -0.65 1,840,273 28,017,337.16 4,014.45 3,973.01 3,273,286,589 -0.43 2.20 5.59
Dec 16, 2024 4,007.99 0.21 1,121,896 14,816,249.2 4,008.56 3,985.72 3,294,559,042 0.21 2.86 6.27

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher