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.%
Sep 9, 2024 3,902.59 -0.30 1,112,458 16,575,670.9 3,926.48 3,897.24 3,207,844,289 -0.30 1.34 3.48
Sep 6, 2024 3,914.4 -0.29 1,301,510 20,154,049.96 3,925.74 3,904.5 3,217,547,891 1.65 1.65 3.79
Sep 5, 2024 3,925.74 0.93 1,703,571 30,167,198.32 3,930.14 3,889.38 3,226,869,893 1.95 1.95 4.09
Sep 4, 2024 3,889.38 -0.57 1,877,539 32,503,035.82 3,911.57 3,856.95 3,196,987,288 1.00 1.00 3.13
Sep 3, 2024 3,911.57 0.60 1,634,420 25,269,128.05 3,914.62 3,888.35 3,215,220,370 1.58 1.58 3.72
Sep 2, 2024 3,888.35 0.97 1,649,001 27,822,302.38 3,889.73 3,850.83 3,196,139,321 0.97 0.97 3.10
Aug 30, 2024 3,850.83 0.22 11,555,114 233,089,602.72 3,856.81 3,836.74 3,165,295,914 -0.09 -3.62 2.11
Aug 29, 2024 3,842.55 0.22 1,903,251 30,607,979.43 3,850.22 3,829.69 3,158,491,419 -0.30 -3.82 1.89
Aug 28, 2024 3,834.07 -0.95 1,561,335 25,185,366.67 3,884.08 3,833.25 3,151,523,754 -0.52 -4.03 1.66
Aug 27, 2024 3,870.69 -0.63 1,603,109 26,484,176.39 3,912.4 3,865.45 3,181,623,115 0.43 -3.12 2.63
Aug 26, 2024 3,895.05 1.06 1,421,583 20,700,904.89 3,895.05 3,854.25 3,201,642,091 1.06 -2.51 3.28
Aug 23, 2024 3,854.25 -0.91 1,633,615 26,030,988.4 3,904.55 3,853.89 3,168,106,744 -0.47 -3.53 2.20
Aug 22, 2024 3,889.52 0.12 1,312,043 20,855,998.81 3,893.58 3,878.41 3,197,097,014 0.45 -2.65 3.13
Aug 21, 2024 3,885.04 0.10 1,421,982 23,937,192.25 3,894.87 3,873.59 3,193,419,535 0.33 -2.76 3.01
Aug 20, 2024 3,881.17 0.05 1,048,460 17,381,642.06 3,894.48 3,867.6 3,190,239,496 0.23 -2.86 2.91
Aug 19, 2024 3,879.3 0.18 925,826 14,492,479.88 3,894.64 3,861.22 3,188,701,269 0.18 -2.90 2.86
Aug 16, 2024 3,872.26 0.71 1,831,944 27,351,987.42 3,890.17 3,845.1 3,182,914,916 2.93 -3.08 2.67
Aug 14, 2024 3,845.1 1.72 1,492,963 23,491,265.85 3,845.1 3,780.17 3,160,586,798 2.21 -3.76 1.95
Aug 13, 2024 3,780.17 -0.06 1,935,531 32,162,937.84 3,787.7 3,764.01 3,107,212,424 0.48 -5.38 0.23
Aug 12, 2024 3,782.53 0.54 1,188,818 18,816,719.66 3,790.09 3,762.1 3,109,159,096 0.54 -5.32 0.30
Aug 9, 2024 3,762.1 -0.26 1,985,651 33,926,032.14 3,809.33 3,754.92 3,092,364,886 -3.40 -5.84 -0.25
Aug 8, 2024 3,771.9 -1.64 1,957,006 31,624,661.93 3,834.8 3,771.53 3,100,421,074 -3.15 -5.59 0.01
Aug 7, 2024 3,834.8 2.43 1,962,444 29,574,039.12 3,835.46 3,743.78 3,152,122,302 -1.54 -4.02 1.68
Aug 6, 2024 3,743.78 2.15 2,473,443 32,935,466.1 3,770.41 3,665.04 3,077,306,736 -3.87 -6.29 -0.73
Aug 5, 2024 3,665.04 -5.90 4,000,632 53,662,668.65 3,894.69 3,629.54 3,012,578,030 -5.90 -8.27 -2.82
Aug 2, 2024 3,894.69 -2.52 1,977,133 28,635,563.57 3,995.26 3,894.69 3,201,351,651 -2.27 -2.52 3.27
Aug 1, 2024 3,995.26 -0.40 1,202,752 17,490,659.29 4,017.74 3,984.5 3,284,017,152 0.25 0.00 5.94
Jul 31, 2024 4,011.27 0.83 1,910,516 30,959,542.67 4,011.27 3,978.07 3,297,172,081 0.65 3.01 6.36
Jul 30, 2024 3,978.07 -0.58 1,952,839 30,829,205.57 4,002.73 3,978.07 3,269,887,338 -0.18 2.15 5.48

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher