FTSE ATHEX Mid Cap Index (FTSEM)
ASI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.58 | 0.413146511758 | 2318.79 | 2330.14 | 2287.46 | 0 | 0 | IX |
| 4 | 56.71 | 2.49641231522 | 2271.66 | 2330.14 | 2215.7 | 0 | 0 | IX |
| 12 | -26.1 | -1.10852973281 | 2354.47 | 2418.76 | 2215.7 | 0 | 0 | IX |
| 26 | 90.06 | 4.02357135517 | 2238.31 | 2459.55 | 2167.92 | 0 | 0 | IX |
| 52 | 135.71 | 6.18928607262 | 2192.66 | 2459.55 | 1804.81 | 0 | 0 | IX |
| 156 | 931.15 | 66.6430483388 | 1397.22 | 2459.55 | 1236.94 | 0 | 0 | IX |
| 260 | 929.27 | 66.4191265814 | 1399.1 | 2459.55 | 659.09 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721402100 | 2307.59 | -8.95 | -0.39 | 2319.08 | 2321.32 | 2296.9699 | 0 |
| 1721315700 | 2316.54 | 15.9 | 0.69 | 2306.56 | 2316.81 | 2297.89 | 0 |
| 1721229300 | 2300.64 | -4.43 | -0.19 | 2306.08 | 2315.84 | 2289.6 | 0 |
| 1721142900 | 2305.07 | -5.44 | -0.24 | 2311.48 | 2311.48 | 2287.46 | 0 |
| 1721056500 | 2310.51 | -8.55 | -0.37 | 2318.79 | 2326.89 | 2302.11 | 0 |
| 1720797300 | 2319.06 | 7.45 | 0.32 | 2313.64 | 2319.06 | 2303.9699 | 0 |
| 1720710900 | 2311.61 | 3.82 | 0.17 | 2311.9699 | 2320.32 | 2304.9699 | 0 |
| 1720624500 | 2307.79 | -2.64 | -0.11 | 2314.94 | 2321.16 | 2302.17 | 0 |
| 1720538100 | 2310.43 | 15.99 | 0.70 | 2289.57 | 2313.18 | 2288.54 | 0 |
| 1720451700 | 2294.44 | 15.95 | 0.70 | 2278.42 | 2294.44 | 2268.7199 | 0 |
| 1720192500 | 2278.4899 | -2.11 | -0.09 | 2281.37 | 2288.98 | 2272.7199 | 0 |
| 1720106100 | 2280.6 | 20.95 | 0.93 | 2263.27 | 2281.29 | 2256.21 | 0 |
| 1720019700 | 2259.65 | 10.6 | 0.47 | 2258.88 | 2264.36 | 2247.13 | 0 |
| 1719933300 | 2249.05 | -14.3 | -0.63 | 2267.93 | 2267.93 | 2237.06 | 0 |
| 1719846900 | 2263.35 | 14.56 | 0.65 | 2253.08 | 2267.77 | 2248.79 | 0 |
| 1719587700 | 2248.79 | 17.5 | 0.78 | 2227.17 | 2248.79 | 2215.7 | 0 |
| 1719501300 | 2231.29 | -26.04 | -1.15 | 2259.21 | 2262.39 | 2216.69 | 0 |
| 1719414900 | 2257.33 | -25.65 | -1.12 | 2283.2 | 2283.2 | 2241.59 | 0 |
| 1719328500 | 2282.98 | 10.4 | 0.46 | 2271.66 | 2294.63 | 2254.2399 | 0 |
| 1718982900 | 2272.58 | 15.31 | 0.68 | 2261.2199 | 2272.79 | 2242.93 | 0 |
| 1718896500 | 2257.27 | -17.83 | -0.78 | 2283.81 | 2285.7 | 2245.29 | 0 |
| 1718810100 | 2275.1 | 2.75 | 0.12 | 2275.45 | 2281.79 | 2263.68 | 0 |
| 1718723700 | 2272.35 | 20.41 | 0.91 | 2257.81 | 2279.15 | 2251.94 | 0 |
| 1718637300 | 2251.94 | -0.31 | -0.01 | 2257.56 | 2269.6 | 2220.27 | 0 |
| 1718378100 | 2252.25 | -36.17 | -1.58 | 2284.52 | 2290.73 | 2230.98 | 0 |
| 1718291700 | 2288.42 | -22.64 | -0.98 | 2308.31 | 2319.19 | 2284.91 | 0 |
| 1718205300 | 2311.06 | 1.81 | 0.08 | 2304.02 | 2320.68 | 2303.7199 | 0 |
| 1718118900 | 2309.25 | -17.28 | -0.74 | 2321.9899 | 2335.28 | 2302.12 | 0 |
| 1718032500 | 2326.53 | 0 | 0.00 | 2326.53 | 2326.53 | 2326.53 | 0 |
| 1717773300 | 2326.53 | -13.68 | -0.58 | 2336.63 | 2346.17 | 2322.33 | 0 |
| 1717686900 | 2340.21 | -0.57 | -0.02 | 2345.91 | 2356.06 | 2340.21 | 0 |
| 1717600500 | 2340.78 | 25.75 | 1.11 | 2318.79 | 2341.91 | 2315.03 | 0 |
| 1717514100 | 2315.03 | -34.53 | -1.47 | 2353.37 | 2356.7 | 2314.45 | 0 |
| 1717427700 | 2349.56 | 4.56 | 0.19 | 2339.07 | 2368.48 | 2338.57 | 0 |
| 1717168500 | 2345 | 32.9 | 1.42 | 2317.26 | 2345.83 | 2312.1 | 0 |
| 1717082100 | 2312.1 | -11.52 | -0.50 | 2332.31 | 2333.42 | 2310.35 | 0 |
| 1716995700 | 2323.62 | -34.4 | -1.46 | 2359.02 | 2367.36 | 2316.04 | 0 |
| 1716909300 | 2358.02 | 0.67 | 0.03 | 2361.13 | 2370.2399 | 2346.1 | 0 |
| 1716822900 | 2357.35 | -9.67 | -0.41 | 2365.18 | 2380.81 | 2356.3 | 0 |
| 1716563700 | 2367.02 | -12.62 | -0.53 | 2371.66 | 2379.64 | 2353.76 | 0 |
| 1716477300 | 2379.64 | -2.29 | -0.10 | 2382.92 | 2389.58 | 2372.36 | 0 |
| 1716390900 | 2381.93 | -19.77 | -0.82 | 2411.7399 | 2411.7399 | 2380.91 | 0 |
| 1716304500 | 2401.7 | 1.08 | 0.04 | 2399.58 | 2406.28 | 2380.86 | 0 |
| 1716218100 | 2400.62 | 0.24 | 0.01 | 2400.7399 | 2418.76 | 2396.19 | 0 |
| 1715958900 | 2400.38 | 8.2 | 0.34 | 2391.15 | 2414.76 | 2391.15 | 0 |
| 1715872500 | 2392.18 | 5.96 | 0.25 | 2392.9 | 2399.13 | 2384.14 | 0 |
| 1715786100 | 2386.2199 | 11.62 | 0.49 | 2377.29 | 2394.52 | 2374.6 | 0 |
| 1715699700 | 2374.6 | -5.79 | -0.24 | 2381.6 | 2386.17 | 2365.78 | 0 |
| 1715613300 | 2380.39 | -12.2 | -0.51 | 2393.48 | 2397.35 | 2375.16 | 0 |
| 1715354100 | 2392.59 | 20.67 | 0.87 | 2372.75 | 2393.06 | 2371.92 | 0 |
| 1715267700 | 2371.92 | 1.5 | 0.06 | 2370.63 | 2378.44 | 2360.51 | 0 |
| 1715181300 | 2370.42 | 4.12 | 0.17 | 2371.93 | 2386.6 | 2365.14 | 0 |
| 1714662900 | 2366.3 | -4.72 | -0.20 | 2370.62 | 2374.09 | 2360.35 | 0 |
| 1714490100 | 2371.02 | -2.65 | -0.11 | 2374.93 | 2379.61 | 2359.7399 | 0 |
| 1714403700 | 2373.67 | 24.04 | 1.02 | 2354.4699 | 2375.32 | 2345.32 | 0 |
| 1714144500 | 2349.63 | 57.53 | 2.51 | 2300.8 | 2353.57 | 2292.1 | 0 |
| 1714058100 | 2292.1 | -22.6 | -0.98 | 2314.7 | 2318.52 | 2287.2 | 0 |
| 1713971700 | 2314.7 | -13.16 | -0.57 | 2329.6 | 2345.59 | 2313.12 | 0 |
| 1713885300 | 2327.86 | 30.3 | 1.32 | 2300.38 | 2327.86 | 2294.2199 | 0 |
| 1713798900 | 2297.56 | 38 | 1.68 | 2263.86 | 2299.36 | 2259.56 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
