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.%
Jul 22, 2024 3,998.17 1.19 1,713,277 23,178,402.07 4,005.27 3,951.22 3,290,814,493 1.19 2.67 6.01
Jul 19, 2024 3,951.22 0.29 1,502,517 20,430,069.34 3,951.31 3,918.4 3,252,174,215 -0.09 1.46 4.77
Jul 18, 2024 3,939.61 -0.11 2,261,372 33,714,773.17 3,953.51 3,934.93 3,242,616,453 -0.39 1.17 4.46
Jul 17, 2024 3,943.99 -0.28 1,834,979 27,710,108.55 3,966.31 3,924.46 3,246,221,544 -0.27 1.28 4.58
Jul 16, 2024 3,955.07 -0.69 2,327,894 34,771,199.71 3,982.68 3,942.86 3,255,339,942 0.01 1.56 4.87
Jul 15, 2024 3,982.68 0.70 1,296,512 17,461,319.07 3,992.91 3,954.85 3,278,069,255 0.70 2.27 5.60
Jul 12, 2024 3,954.85 -0.04 2,128,871 38,430,504.96 3,971.8 3,948.1 3,255,163,267 0.72 1.56 4.86
Jul 11, 2024 3,956.31 0.18 1,963,108 27,303,501.81 3,967.87 3,939.76 3,256,363,812 0.75 1.60 4.90
Jul 10, 2024 3,949.25 -1.16 1,923,506 23,489,821.39 3,995.58 3,941.18 3,250,550,678 0.57 1.41 4.72
Jul 9, 2024 3,995.58 0.31 2,409,536 32,500,597.13 4,008.24 3,968.09 3,288,684,475 1.75 2.60 5.94
Jul 8, 2024 3,983.05 1.43 1,951,463 25,478,334.32 3,983.05 3,918.9 3,278,368,201 1.43 2.28 5.61
Jul 5, 2024 3,926.72 0.24 1,270,929 15,352,178.82 3,947.84 3,917.34 3,232,009,527 1.41 0.84 4.12
Jul 4, 2024 3,917.34 0.48 1,435,454 16,809,428.18 3,917.96 3,885.2 3,224,287,018 1.17 0.59 3.87
Jul 3, 2024 3,898.76 0.64 1,406,777 18,405,862.74 3,906.88 3,873.86 3,208,993,310 0.69 0.12 3.38
Jul 2, 2024 3,873.86 -0.52 1,524,523 21,177,184.76 3,899.17 3,873.28 3,188,502,028 0.05 -0.52 2.72
Jul 1, 2024 3,894.19 0.57 1,726,840 21,569,207.82 3,908.18 3,872.1 3,209,150,258 0.57 0.00 3.26
Jun 28, 2024 3,872.1 0.24 2,037,302 26,917,979.34 3,896.86 3,858.56 3,190,951,824 -1.74 -3.80 2.67
Jun 27, 2024 3,863.02 -0.76 1,505,816 20,598,146.62 3,909.35 3,862.39 3,183,470,467 -1.97 -4.02 2.43
Jun 26, 2024 3,892.59 -0.42 2,072,990 27,324,031.4 3,909.96 3,868.81 3,207,838,754 -1.22 -3.29 3.21
Jun 25, 2024 3,908.83 -0.81 2,410,406 32,268,312.06 3,940.77 3,895.61 3,221,214,883 -0.81 -2.89 3.64
Jun 21, 2024 3,940.77 0.61 3,107,887 46,409,260.71 3,943.2 3,901.27 3,599,081,655 0.81 -2.09 4.49
Jun 20, 2024 3,916.82 -0.76 1,975,765 28,016,497.75 3,961.78 3,901.88 3,577,207,053 0.20 -2.69 3.86
Jun 19, 2024 3,946.77 -0.02 1,322,639 19,583,249.23 3,966.44 3,940.11 3,604,569,027 0.96 -1.94 4.65
Jun 18, 2024 3,947.43 1.25 1,254,235 18,309,420.05 3,949.65 3,898.61 3,605,168,466 0.98 -1.93 4.67
Jun 17, 2024 3,898.61 -0.27 1,172,631 15,751,769.01 3,952.09 3,885.29 3,560,581,728 -0.27 -3.14 3.37
Jun 14, 2024 3,909.1 -1.91 2,110,374 28,698,591.77 3,993.67 3,902.31 3,570,157,126 -3.71 -2.88 3.65
Jun 13, 2024 3,985.27 -0.44 1,431,946 20,675,446.57 4,030.04 3,985.16 3,639,725,942 -1.84 -0.99 5.67
Jun 12, 2024 4,002.9 -0.20 1,564,423 25,763,382.84 4,029.43 3,992.99 3,655,828,631 -1.40 -0.55 6.14
Jun 11, 2024 4,010.79 -0.81 1,425,266 19,171,481.48 4,071.75 4,010.79 3,663,036,131 -1.21 -0.35 6.35
Jun 10, 2024 4,043.47 -0.40 1,226,518 17,409,217.63 4,059.79 4,005.19 3,692,881,419 -0.40 0.46 7.21

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher