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 20, 2024 3,985.21 -0.31 1,712,782 26,851,992.51 3,997.67 3,963.19 3,275,840,664 -0.36 2.28 5.67
Dec 19, 2024 3,997.67 0.35 1,267,663 17,183,686.69 3,997.67 3,945.53 3,286,079,667 -0.04 2.60 6.00
Dec 18, 2024 3,983.65 0.04 1,248,371 17,237,173 4,000.73 3,979.24 3,274,553,522 -0.39 2.24 5.63
Dec 17, 2024 3,982.11 -0.65 1,840,273 28,017,337.16 4,014.45 3,973.01 3,273,286,589 -0.43 2.20 5.59
Dec 16, 2024 4,007.99 0.21 1,121,896 14,816,249.2 4,008.56 3,985.72 3,294,559,042 0.21 2.86 6.27
Dec 13, 2024 3,999.41 0.57 1,138,909 15,251,948.41 3,999.41 3,974.69 3,287,508,355 0.46 2.64 6.05
Dec 12, 2024 3,976.59 0.37 1,416,981 21,207,391.75 3,986.47 3,961.76 3,268,753,294 -0.11 2.06 5.44
Dec 11, 2024 3,961.76 -0.39 1,159,366 17,580,676.57 3,989.68 3,961.76 3,256,559,356 -0.49 1.68 5.05
Dec 10, 2024 3,977.12 -0.50 1,542,246 23,743,002.71 4,022.53 3,977.12 3,269,188,846 -0.10 2.07 5.46
Dec 9, 2024 3,997.27 0.41 1,506,804 21,169,257.75 3,999.02 3,965.6 3,285,752,502 0.41 2.59 5.99
Dec 6, 2024 3,981.08 -0.55 1,528,971 19,019,721.93 4,006.68 3,978.69 3,272,442,339 2.17 2.17 5.56
Dec 5, 2024 4,003.21 0.85 1,666,662 22,941,417.17 4,011.5 3,969.44 3,290,631,919 2.74 2.74 6.15
Dec 4, 2024 3,969.44 0.42 1,661,940 24,265,143.65 3,969.44 3,947.23 3,262,875,063 1.88 1.88 5.25
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

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher