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.%
Dec 20, 2024 2,306.38 -0.56 2,637,783 11,408,223.18 2,319.42 2,296.13 3,291,542,148 -0.33 2.71 2.47
Dec 19, 2024 2,319.42 0.02 3,197,954 7,779,483.98 2,319.42 2,300.19 3,310,155,387 0.24 3.29 3.05
Dec 18, 2024 2,318.88 -0.15 3,741,804 14,428,119.01 2,328.36 2,314.95 3,309,383,625 0.21 3.27 3.02
Dec 17, 2024 2,322.42 0.01 1,854,253 5,436,379.42 2,333.7 2,313.44 3,314,438,397 0.37 3.42 3.18
Dec 16, 2024 2,322.29 0.36 2,605,969 7,180,967.31 2,324.46 2,308 3,314,240,619 0.36 3.42 3.18
Dec 13, 2024 2,313.92 0.66 1,939,897 5,483,553.76 2,313.92 2,295.41 3,302,295,720 0.67 3.05 2.80
Dec 12, 2024 2,298.65 -0.05 1,479,338 4,134,155.92 2,306.85 2,290.16 3,280,508,525 0.01 2.37 2.13
Dec 11, 2024 2,299.71 0.07 1,407,795 4,057,776.69 2,307.56 2,290.65 3,282,022,475 0.05 2.41 2.17
Dec 10, 2024 2,298.15 -0.08 3,170,003 6,967,029.29 2,312.37 2,294.14 3,279,789,811 -0.01 2.34 2.10
Dec 9, 2024 2,300.03 0.07 1,730,026 4,446,952.77 2,304.34 2,294.16 3,282,482,251 0.07 2.43 2.19
Dec 6, 2024 2,298.45 0.06 2,974,569 7,206,324.2 2,313.34 2,286.52 3,280,222,093 2.36 2.36 2.12
Dec 5, 2024 2,297.06 1.07 2,943,977 9,960,130.16 2,304.09 2,263.99 3,278,242,852 2.29 2.29 2.05
Dec 4, 2024 2,272.7 0.43 2,808,643 6,991,146.23 2,274.08 2,257.62 3,243,471,614 1.21 1.21 0.97
Dec 3, 2024 2,262.91 0.00 2,463,610 5,722,817.7 2,273.35 2,252.95 3,229,507,609 0.77 0.77 0.54
Dec 2, 2024 2,262.96 0.78 1,050,527 3,465,743.83 2,264.41 2,244.85 3,229,575,493 0.78 0.78 0.54
Nov 29, 2024 2,245.54 -0.36 936,692 3,101,444.25 2,254.79 2,235.29 3,204,716,321 0.96 -0.93 -0.23
Nov 28, 2024 2,253.76 0.30 808,349 2,924,701.8 2,254.76 2,244.63 3,216,443,444 1.33 -0.57 0.13
Nov 27, 2024 2,247.02 -0.64 1,485,746 4,481,134.36 2,263.81 2,237.57 3,206,832,593 1.03 -0.87 -0.17
Nov 26, 2024 2,261.53 -0.05 2,097,561 6,058,834.81 2,268.22 2,249.63 3,227,529,805 1.68 -0.23 0.48
Nov 25, 2024 2,262.56 1.72 3,396,782 8,567,131.06 2,262.56 2,224.21 3,229,004,431 1.72 -0.18 0.52
Nov 22, 2024 2,224.21 0.01 1,255,938 3,092,454 2,228.78 2,206.96 3,174,268,671 -1.86 -1.87 -1.18
Nov 21, 2024 2,223.88 0.97 1,153,733 3,429,225.76 2,224.45 2,198.82 3,173,802,438 -1.87 -1.89 -1.20
Nov 20, 2024 2,202.47 1.00 1,258,111 3,312,568.84 2,205.55 2,180.74 3,143,246,994 -2.82 -2.83 -2.15
Nov 19, 2024 2,180.74 -2.18 3,942,902 7,685,733.21 2,240.55 2,167.05 3,112,240,926 -3.78 -3.79 -3.11
Nov 18, 2024 2,229.4 -1.63 1,649,809 3,679,412.05 2,266.3 2,224.95 3,181,679,659 -1.63 -1.64 -0.95
Nov 15, 2024 2,266.3 -0.77 1,121,131 4,003,923.76 2,283.99 2,253.74 3,234,345,250 0.44 -0.02 0.69
Nov 14, 2024 2,283.99 0.32 1,228,317 3,638,993.74 2,284.3 2,270.03 3,259,593,581 1.22 0.77 1.47
Nov 13, 2024 2,276.66 -0.26 1,836,375 5,329,293.19 2,288.33 2,264.91 3,249,120,327 0.90 0.44 1.15
Nov 12, 2024 2,282.51 0.10 1,174,419 3,790,811.04 2,287.76 2,270.19 3,257,478,446 1.16 0.70 1.41
Nov 11, 2024 2,280.26 1.06 1,673,178 4,995,854.85 2,281.97 2,256.38 3,254,260,312 1.06 0.60 1.31

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher