Indices

FTSEMSFW

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.%
Jun 1, 2023 5,194.48 0.84 219,310 742,318.61 5,194.48 5,144.84 276,682,012 4.18 0.00 18.18
May 31, 2023 5,151.29 2.00 150,198 489,778.57 5,151.29 5,035.73 274,381,635 3.32 4.60 17.19
May 30, 2023 5,050.22 0.09 192,839 595,586.85 5,058.46 5,016.81 268,998,511 1.29 2.55 14.89
May 29, 2023 5,045.6 1.20 235,994 723,143.18 5,055.99 4,985.87 268,752,221 1.20 2.45 14.79
May 26, 2023 4,985.87 0.56 171,087 512,331.91 5,007.92 4,958.02 265,570,847 3.24 1.24 13.43
May 25, 2023 4,958.02 1.17 202,137 648,426.15 4,958.02 4,876.44 264,087,161 2.66 0.67 12.80
May 24, 2023 4,900.63 0.05 148,136 454,782.57 4,916.41 4,884.49 261,030,599 1.48 -0.49 11.49
May 23, 2023 4,898.03 -0.26 136,007 488,640.88 4,932.17 4,889.01 260,892,081 1.42 -0.54 11.43
May 22, 2023 4,910.65 1.68 250,345 778,059.49 4,920.99 4,829.39 261,563,854 1.68 -0.29 11.72
May 19, 2023 4,829.39 -0.03 147,350 441,078.99 4,836.14 4,803.94 257,235,566 0.55 -1.94 9.87
May 18, 2023 4,830.75 0.04 113,930 398,108.15 4,847.49 4,817.75 257,308,229 0.58 -1.91 9.90
May 17, 2023 4,829.04 -0.02 95,629 304,467.51 4,838.51 4,774.94 257,098,757 0.54 -1.94 9.86
May 16, 2023 4,829.83 0.71 200,549 1,183,515.34 4,834.95 4,783.94 257,140,776 0.56 -1.93 9.88
May 15, 2023 4,795.62 -0.15 128,515 423,697.26 4,803.01 4,776.03 255,319,117 -0.15 -2.62 9.10
May 12, 2023 4,803.01 -0.34 146,437 469,954.44 4,822.94 4,786.47 255,712,959 -1.36 -2.47 9.27
May 11, 2023 4,819.58 -1.09 127,519 445,452.99 4,877.43 4,798.98 256,594,627 -1.02 -2.14 9.65
May 10, 2023 4,872.64 -0.07 149,794 493,629.61 4,881.48 4,840.5 259,419,690 0.07 -1.06 10.85
May 9, 2023 4,876.04 -0.12 50,567 150,428.97 4,896.61 4,869.3 259,600,639 0.14 -0.99 10.93
May 8, 2023 4,882.13 0.26 67,692 214,989.82 4,893.97 4,857.3 259,925,017 0.26 -0.87 11.07
May 5, 2023 4,869.46 0.09 96,756 280,767.03 4,886.92 4,859.66 259,250,300 -1.12 -1.12 10.78
May 4, 2023 4,865.13 -0.08 72,993 257,186.42 4,881.67 4,839.16 259,019,874 -1.21 -1.21 10.68
May 3, 2023 4,868.8 -0.28 66,563 210,234.08 4,907.62 4,840.71 259,215,306 -1.14 -1.14 10.77
May 2, 2023 4,882.51 -0.86 75,427 216,435.57 4,927.24 4,866.23 259,945,063 -0.86 -0.86 11.08
Apr 28, 2023 4,924.81 -0.18 89,848 247,627.85 4,945.03 4,904.7 262,197,517 0.49 3.36 12.04
Apr 27, 2023 4,933.5 0.30 118,581 378,668.97 4,946.76 4,912.41 262,660,013 0.67 3.55 12.24
Apr 26, 2023 4,918.93 0.73 308,185 930,886.25 4,936.06 4,883.06 261,884,436 0.37 3.24 11.91
Apr 25, 2023 4,883.06 -0.81 109,592 420,634.43 4,941.46 4,880.41 259,974,541 -0.36 2.49 11.09
Apr 24, 2023 4,923.1 0.45 125,142 458,276.09 4,923.1 4,874.84 262,106,252 0.45 3.33 12.00
Apr 21, 2023 4,900.91 0.10 155,601 492,740.12 4,915.18 4,886.1 260,924,655 0.13 2.86 11.50
Apr 20, 2023 4,896.11 0.42 90,750 232,997.35 4,905.59 4,872.5 260,669,475 0.03 2.76 11.39

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher