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.%
Mar 27, 2023 3,281.76 1.11 1,180,021 11,352,908.24 3,289.42 3,245.58 2,291,320,869 1.11 -5.65 8.37
Mar 24, 2023 3,245.58 -2.59 2,133,484 21,502,362.04 3,333.47 3,237.68 2,266,066,250 -0.66 -6.69 7.18
Mar 23, 2023 3,331.74 0.80 1,725,534 19,440,102.66 3,331.9 3,291.12 2,326,217,572 1.98 -4.21 10.02
Mar 22, 2023 3,305.45 -0.42 1,565,286 15,782,113.15 3,346.02 3,300.99 2,307,865,727 1.17 -4.97 9.15
Mar 21, 2023 3,319.35 1.20 3,716,601 43,470,876.24 3,319.35 3,277.56 2,317,571,236 1.60 -4.57 9.61
Mar 20, 2023 3,279.89 0.39 2,800,522 27,490,504.68 3,284.28 3,214.02 2,290,019,317 0.39 -5.70 8.31
Mar 17, 2023 3,267.17 -0.25 4,855,738 59,171,257.84 3,337.62 3,267.17 2,281,136,457 -2.51 -6.07 7.89
Mar 16, 2023 3,275.29 0.34 3,340,537 34,684,802.17 3,319.49 3,247.48 2,072,468,521 -2.27 -5.83 8.16
Mar 15, 2023 3,264.25 -3.52 3,959,079 37,393,900.17 3,393.8 3,261.75 2,065,482,779 -2.60 -6.15 7.79
Mar 14, 2023 3,383.3 1.51 3,664,507 41,204,195.28 3,387.79 3,323.61 2,140,809,503 0.95 -2.73 11.72
Mar 13, 2023 3,333.13 -0.54 3,182,864 28,351,480.87 3,351.3 3,273.3 2,109,068,382 -0.54 -4.17 10.07
Mar 10, 2023 3,351.3 -1.10 2,576,543 26,063,000.09 3,388.6 3,327.37 2,120,563,594 -2.62 -3.65 10.67
Mar 9, 2023 3,388.6 0.65 3,583,317 45,066,138.27 3,414.21 3,366.78 2,144,163,012 -1.54 -2.58 11.90
Mar 8, 2023 3,366.78 0.36 3,243,795 37,243,950.39 3,380.67 3,338.89 2,130,355,679 -2.17 -3.20 11.18
Mar 7, 2023 3,354.61 0.14 2,891,403 24,275,947.38 3,383.31 3,303.41 2,122,658,924 -2.53 -3.55 10.78
Mar 6, 2023 3,349.89 -2.66 3,214,034 32,615,761.15 3,441.57 3,337.09 2,119,673,530 -2.66 -3.69 10.62
Mar 3, 2023 3,441.57 -0.42 2,070,877 22,159,285.9 3,469.19 3,415.13 2,177,680,641 -0.69 -1.05 13.65
Mar 2, 2023 3,455.98 -0.64 2,361,686 25,683,396.59 3,478.24 3,399.94 2,186,801,951 -0.27 -0.64 14.12
Mar 1, 2023 3,478.24 -0.01 2,387,902 24,418,855.59 3,508.07 3,464.11 2,200,885,987 0.37 0.00 14.86
Feb 28, 2023 3,478.46 0.38 5,084,533 61,814,195.22 3,483.03 3,455.58 2,201,023,404 0.38 5.47 14.87
Feb 24, 2023 3,465.45 -1.14 2,650,412 29,007,532.64 3,508.18 3,462.9 2,192,790,467 -0.78 5.07 14.44
Feb 23, 2023 3,505.32 1.03 2,717,145 27,982,758.31 3,505.32 3,459.95 2,218,016,884 0.36 6.28 15.75
Feb 22, 2023 3,469.67 -1.38 2,765,490 27,294,500.94 3,529.83 3,463.08 2,195,461,978 -0.66 5.20 14.58
Feb 21, 2023 3,518.14 -0.69 2,194,509 18,026,467.02 3,547.1 3,510.16 2,226,131,182 0.73 6.67 16.18
Feb 20, 2023 3,542.6 1.43 2,713,616 19,920,531.81 3,542.78 3,492.7 2,241,612,223 1.43 7.41 16.98
Feb 17, 2023 3,492.7 -0.23 2,262,707 23,303,172.26 3,502.91 3,461.63 2,210,033,696 2.76 5.90 15.34
Feb 16, 2023 3,500.85 0.14 2,450,877 24,497,002.4 3,515.09 3,488.89 2,215,189,452 3.00 6.14 15.61
Feb 15, 2023 3,496.04 0.70 3,095,424 25,627,168.13 3,496.04 3,446.85 2,212,146,245 2.86 6.00 15.45
Feb 14, 2023 3,471.69 0.09 3,538,059 31,028,144.98 3,482.84 3,449.21 2,196,737,521 2.14 5.26 14.64

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher