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.%
Aug 30, 2024 2,320.72 1.43 3,176,718 10,983,121.72 2,320.72 2,287.91 3,310,807,468 2.43 0.85 3.11
Aug 29, 2024 2,287.91 0.24 1,118,112 3,492,253.07 2,290.29 2,274.14 3,263,991,088 0.98 -0.57 1.65
Aug 28, 2024 2,282.46 0.04 1,572,769 3,904,045.15 2,289.77 2,274.19 3,256,215,370 0.74 -0.81 1.41
Aug 27, 2024 2,281.47 -0.46 1,442,309 4,178,287.09 2,295.24 2,280.6 3,254,800,885 0.70 -0.85 1.36
Aug 26, 2024 2,292.06 1.17 3,026,447 6,992,422.81 2,293.36 2,265.64 3,269,915,779 1.17 -0.39 1.83
Aug 23, 2024 2,265.64 -0.01 1,381,731 4,201,036.74 2,275.7 2,252.26 3,232,220,858 -0.76 -1.54 0.66
Aug 22, 2024 2,265.82 -0.16 1,544,224 3,967,109.65 2,269.46 2,254.97 3,232,481,689 -0.75 -1.53 0.67
Aug 21, 2024 2,269.37 0.16 796,796 2,837,927.34 2,276.69 2,258.78 3,237,537,779 -0.60 -1.38 0.82
Aug 20, 2024 2,265.68 0.21 1,325,819 3,786,707.85 2,269.47 2,251.87 3,232,279,626 -0.76 -1.54 0.66
Aug 19, 2024 2,261 -0.96 965,588 2,669,242.34 2,282.99 2,259.47 3,225,601,905 -0.96 -1.74 0.45
Aug 16, 2024 2,282.99 0.93 3,199,219 5,942,551.54 2,293.38 2,262.05 3,256,979,212 3.78 -0.79 1.43
Aug 14, 2024 2,262.05 1.30 2,009,061 4,980,831.63 2,264.54 2,229.99 3,227,100,705 2.82 -1.70 0.50
Aug 13, 2024 2,232.93 0.57 1,339,888 3,957,714.21 2,233 2,219.57 3,185,553,021 1.50 -2.96 -0.79
Aug 12, 2024 2,220.27 0.93 932,572 2,966,573.43 2,224.4 2,199.92 3,167,491,608 0.93 -3.51 -1.36
Aug 9, 2024 2,199.92 0.00 2,097,847 4,493,306.21 2,217.75 2,197.81 3,138,460,222 -1.98 -4.40 -2.26
Aug 8, 2024 2,199.92 0.22 1,148,053 3,348,833.09 2,201.85 2,180.94 3,138,467,245 -1.98 -4.40 -2.26
Aug 7, 2024 2,194.99 2.72 1,474,092 4,472,794.19 2,198.29 2,136.8 3,131,427,869 -2.20 -4.61 -2.48
Aug 6, 2024 2,136.8 1.57 2,892,927 8,519,981.26 2,165.37 2,103.87 3,143,205,688 -4.79 -7.14 -5.07
Aug 5, 2024 2,103.87 -6.26 8,256,209 34,029,838.27 2,244.29 2,054.77 3,094,755,687 -6.26 -8.57 -6.53
Aug 2, 2024 2,244.29 -2.47 2,543,043 7,177,071.67 2,301.09 2,243.25 3,301,322,945 -3.15 -2.47 -0.29
Aug 1, 2024 2,301.09 -0.47 1,753,598 4,357,365.54 2,315.38 2,292.05 3,384,868,373 -0.70 0.00 2.23
Jul 31, 2024 2,312.07 0.21 1,475,476 5,660,329.02 2,313.16 2,305.6 3,401,027,056 -0.23 2.15 2.72
Jul 30, 2024 2,307.32 -0.05 742,633 3,789,665.43 2,318.44 2,304.18 3,394,032,624 -0.43 1.94 2.51
Jul 29, 2024 2,308.41 -0.39 1,320,139 7,820,808.21 2,328.59 2,303.71 3,395,640,332 -0.39 1.99 2.56
Jul 26, 2024 2,317.4 0.11 1,868,476 5,859,160.14 2,333.8 2,313.8 3,408,856,557 0.43 2.39 2.96
Jul 25, 2024 2,314.82 -0.50 1,769,963 4,425,459.04 2,327.53 2,301.93 3,405,070,855 0.31 2.27 2.84
Jul 24, 2024 2,326.42 -0.31 2,687,421 5,765,641.9 2,333.7 2,314.78 3,427,408,043 0.82 2.79 3.36
Jul 23, 2024 2,333.7 0.23 1,412,254 4,724,554.17 2,337.27 2,324.6 3,438,129,534 1.13 3.11 3.68
Jul 22, 2024 2,328.37 0.90 1,521,004 5,555,365.74 2,330.14 2,307.59 3,430,000,618 0.90 2.87 3.45

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher