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.%
Dec 3, 2024 3,952.91 0.02 2,106,626 33,845,151.51 3,975.08 3,935.51 3,249,290,165 1.45 1.45 4.81
Dec 2, 2024 3,952.1 1.43 1,393,026 20,895,324.57 3,964.25 3,896.38 3,248,622,684 1.43 1.43 4.79
Nov 29, 2024 3,896.38 -0.50 1,265,732 19,846,582.65 3,921.91 3,896.22 3,202,815,305 1.00 2.13 3.31
Nov 28, 2024 3,915.81 0.73 1,130,838 15,913,042.72 3,915.81 3,887.61 3,218,789,091 1.51 2.64 3.83
Nov 27, 2024 3,887.61 -0.23 1,298,962 19,675,223.96 3,911.28 3,872.89 3,195,608,222 0.78 1.90 3.08
Nov 26, 2024 3,896.47 0.48 1,030,232 13,274,648.89 3,913.94 3,872.58 3,202,891,743 1.01 2.13 3.32
Nov 25, 2024 3,877.82 0.52 4,811,110 76,470,111.12 3,899.78 3,857.64 3,187,566,104 0.52 1.64 2.82
Nov 22, 2024 3,857.64 0.56 1,647,196 26,251,936.46 3,864.61 3,833.69 3,170,973,767 0.92 1.12 2.29
Nov 21, 2024 3,835.98 1.38 1,626,136 27,329,718.94 3,849.79 3,781.99 3,153,171,984 0.35 0.55 1.71
Nov 20, 2024 3,783.65 1.59 2,074,456 34,430,571.85 3,801.16 3,724.35 3,110,151,514 -1.02 -0.82 0.33
Nov 19, 2024 3,724.35 -1.95 2,168,230 27,686,182.98 3,812.7 3,719.23 3,061,408,356 -2.57 -2.38 -1.25
Nov 18, 2024 3,798.5 -0.63 1,523,268 22,056,121.45 3,824.35 3,779.76 3,122,357,756 -0.63 -0.43 0.72
Nov 15, 2024 3,822.53 -0.63 1,575,514 24,029,556.77 3,846.77 3,822.27 3,142,113,972 0.31 0.20 1.36
Nov 14, 2024 3,846.77 0.24 1,860,031 27,689,479.48 3,854.66 3,831.25 3,161,961,013 0.95 0.83 2.00
Nov 13, 2024 3,837.61 -0.24 1,752,300 28,061,216.41 3,854.62 3,826.8 3,154,433,309 0.71 0.59 1.76
Nov 12, 2024 3,846.99 0.03 1,755,441 25,864,868.78 3,864.52 3,836.47 3,162,139,507 0.95 0.84 2.00
Nov 11, 2024 3,845.66 0.92 1,488,012 20,933,141.25 3,851.28 3,810.65 3,161,049,900 0.92 0.80 1.97
Nov 8, 2024 3,810.65 -0.21 1,151,077 16,079,549.65 3,825.88 3,806.07 3,132,266,989 -0.12 -0.12 1.04
Nov 7, 2024 3,818.82 -0.03 1,687,903 25,538,110.44 3,839.1 3,804.4 3,138,983,874 0.10 0.10 1.26
Nov 6, 2024 3,819.99 0.19 1,558,427 21,553,841.04 3,878.42 3,809.23 3,139,948,542 0.13 0.13 1.29
Nov 5, 2024 3,812.72 0.39 1,003,263 14,807,593.55 3,826.09 3,797.83 3,133,970,868 -0.06 -0.06 1.10
Nov 4, 2024 3,797.83 -0.45 1,123,731 15,231,557.09 3,815.07 3,778.2 3,121,734,217 -0.45 -0.45 0.70
Nov 1, 2024 3,815.07 0.11 1,208,926 17,606,906.2 3,833.95 3,802.34 3,135,903,322 -0.37 0.00 1.16
Oct 31, 2024 3,810.73 0.34 2,459,141 36,656,108.83 3,832.71 3,782.44 3,132,333,577 -0.48 -3.68 1.04
Oct 30, 2024 3,797.68 -1.50 1,597,857 23,795,078.46 3,857.9 3,783.18 3,121,611,500 -0.82 -4.01 0.70
Oct 29, 2024 3,855.37 0.69 1,505,460 21,430,920.86 3,876.02 3,829.11 3,169,025,579 0.69 -2.55 2.23
Oct 25, 2024 3,829.11 -0.99 1,780,254 24,820,486.89 3,874.04 3,822.34 3,147,444,354 -3.12 -3.21 1.53
Oct 24, 2024 3,867.38 -0.27 1,070,187 14,620,519.81 3,898.46 3,856.66 3,178,900,332 -2.15 -2.25 2.55
Oct 23, 2024 3,877.95 -0.68 1,353,328 18,788,971.23 3,916.62 3,872.98 3,187,588,357 -1.88 -1.98 2.83
Oct 22, 2024 3,904.37 -1.21 1,736,637 26,935,655 3,966.17 3,904.37 3,209,306,492 -1.21 -1.31 3.53

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher