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.%
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
Jul 19, 2024 2,307.59 -0.39 1,907,851 4,149,982.15 2,321.32 2,296.97 3,399,380,779 -0.49 1.95 2.52
Jul 18, 2024 2,316.54 0.69 1,914,230 5,153,601.97 2,316.81 2,297.89 3,412,569,914 -0.11 2.35 2.92
Jul 17, 2024 2,300.64 -0.19 1,285,036 5,271,358.17 2,315.84 2,289.6 3,389,151,951 -0.79 1.65 2.21
Jul 16, 2024 2,305.07 -0.24 1,533,794 4,584,056.55 2,311.48 2,287.46 3,395,670,226 -0.60 1.84 2.41
Jul 15, 2024 2,310.51 -0.37 2,775,495 6,207,273.07 2,326.89 2,302.11 3,403,678,863 -0.37 2.08 2.65
Jul 12, 2024 2,319.06 0.32 2,449,101 5,217,824.32 2,319.06 2,303.97 3,416,281,362 1.78 2.46 3.03
Jul 11, 2024 2,311.61 0.17 2,021,459 5,817,610.34 2,320.32 2,304.97 3,405,299,801 1.45 2.13 2.70
Jul 10, 2024 2,307.79 -0.11 1,662,031 4,832,266.57 2,321.16 2,302.17 3,399,678,025 1.29 1.96 2.53
Jul 9, 2024 2,310.43 0.70 3,056,151 12,392,710.98 2,313.18 2,288.54 3,403,570,791 1.40 2.08 2.65
Jul 8, 2024 2,294.44 0.70 2,933,114 22,635,169.91 2,294.44 2,268.72 3,380,005,501 0.70 1.37 1.94
Jul 5, 2024 2,278.49 -0.09 2,428,762 5,116,029.1 2,288.98 2,272.72 3,356,522,698 1.32 0.67 1.23
Jul 4, 2024 2,280.6 0.93 3,641,856 7,707,597.16 2,281.29 2,256.21 3,359,624,102 1.41 0.76 1.32
Jul 3, 2024 2,259.65 0.47 2,177,151 4,857,700.26 2,264.36 2,247.13 3,328,768,843 0.48 -0.16 0.39
Jul 2, 2024 2,249.05 -0.63 1,505,623 4,797,244.83 2,267.93 2,237.06 3,313,148,960 0.01 -0.63 -0.08
Jul 1, 2024 2,263.35 0.65 1,863,708 6,239,870.14 2,267.77 2,248.79 3,338,128,792 0.65 0.00 0.56
Jun 28, 2024 2,248.79 0.78 2,684,850 7,027,316.62 2,248.79 2,215.7 3,316,657,254 -1.05 -4.10 -0.09
Jun 27, 2024 2,231.29 -1.15 2,828,822 13,340,357.39 2,262.39 2,216.69 3,290,842,619 -1.82 -4.85 -0.87
Jun 26, 2024 2,257.33 -1.12 3,090,271 8,303,421.35 2,283.2 2,241.59 3,329,249,211 -0.67 -3.74 0.29
Jun 25, 2024 2,282.98 0.46 5,957,256 13,555,717.64 2,294.63 2,254.24 3,367,080,496 0.46 -2.64 1.43
Jun 21, 2024 2,272.58 0.68 1,950,451 7,664,736.59 2,272.79 2,242.93 2,532,612,876 0.90 -3.09 0.97
Jun 20, 2024 2,257.27 -0.78 1,885,775 5,332,419.32 2,285.7 2,245.29 2,515,550,275 0.22 -3.74 0.29
Jun 19, 2024 2,275.1 0.12 1,551,210 4,829,485.77 2,281.79 2,263.68 2,535,420,440 1.01 -2.98 1.08
Jun 18, 2024 2,272.35 0.91 2,005,660 4,942,256.75 2,279.15 2,251.94 2,532,348,874 0.89 -3.10 0.96
Jun 17, 2024 2,251.94 -0.01 1,801,258 4,946,717.63 2,269.6 2,220.27 2,509,606,233 -0.01 -3.97 0.05
Jun 14, 2024 2,252.25 -1.58 2,799,192 7,276,386.66 2,290.73 2,230.98 2,509,954,287 -3.19 -3.96 0.06
Jun 13, 2024 2,288.42 -0.98 1,167,802 3,393,633.44 2,319.19 2,284.91 2,550,265,590 -1.64 -2.41 1.67

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher