Indices

FTSE_CD

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.%
Oct 9, 2024 5,124 0.85 1,733,341 18,508,595.41 5,154.85 5,080.7 6,458,921,324 -0.82 -1.05 2.16
Oct 8, 2024 5,080.7 -0.73 2,401,028 11,856,400.25 5,118.55 5,068.14 6,404,338,561 -1.65 -1.88 1.29
Oct 7, 2024 5,118.2 -0.93 927,140 9,705,098.88 5,174.32 5,108.43 6,450,404,816 -0.93 -1.16 2.04
Oct 4, 2024 5,166.13 2.46 1,105,700 10,823,923.2 5,166.13 5,041.01 6,510,818,891 -0.66 -0.23 3.00
Oct 3, 2024 5,041.9 -0.81 1,458,344 14,889,083.24 5,113.4 5,026.68 6,354,243,493 -3.05 -2.63 0.52
Oct 2, 2024 5,083.3 -1.83 1,430,610 14,109,501.94 5,178.27 5,079.7 6,406,425,839 -2.25 -1.83 1.35
Oct 1, 2024 5,178.27 0.78 1,301,277 14,059,608.44 5,228.28 5,137.66 6,526,110,396 -0.43 0.00 3.24
Sep 30, 2024 5,138.27 -1.20 1,783,660 16,125,391.26 5,222.5 5,138.27 6,475,701,386 -1.20 4.76 2.44
Sep 27, 2024 5,200.49 0.46 1,452,476 14,804,736.08 5,209.2 5,153.53 6,554,114,945 3.47 6.03 3.68
Sep 26, 2024 5,176.74 1.34 2,045,431 20,018,275.84 5,187.11 5,108.45 6,524,180,423 3.00 5.54 3.21
Sep 25, 2024 5,108.45 -0.02 1,317,252 13,311,889.04 5,134.92 5,089.04 6,438,116,858 1.64 4.15 1.85
Sep 24, 2024 5,109.68 0.60 1,306,014 13,455,440.31 5,135.29 5,079.09 6,439,677,547 1.66 4.18 1.87
Sep 23, 2024 5,079.09 1.05 15,642,291 31,275,026.86 5,113.68 5,001.78 6,401,119,726 1.05 3.55 1.26
Sep 20, 2024 5,026.07 -0.08 9,359,430 26,398,636.29 5,054.95 5,011.74 6,334,294,994 -0.42 2.47 0.21
Sep 19, 2024 5,029.94 -0.02 2,134,145 13,437,584.3 5,040.76 4,971.61 6,339,175,663 -0.34 2.55 0.28
Sep 18, 2024 5,030.83 -0.43 1,124,794 5,936,885.63 5,065.96 5,017.52 6,340,295,365 -0.33 2.57 0.30
Sep 17, 2024 5,052.62 0.49 897,650 9,607,350.3 5,055.69 5,014.11 6,367,755,117 0.11 3.01 0.73
Sep 16, 2024 5,027.91 -0.38 984,220 9,818,428.16 5,052.33 4,981.26 6,336,623,291 -0.38 2.51 0.24
Sep 13, 2024 5,047.29 2.07 1,217,503 9,146,831.33 5,047.29 4,944.93 6,361,036,542 -1.18 2.90 0.63
Sep 12, 2024 4,944.93 0.00 1,187,930 9,496,359.08 5,012.5 4,926.3 6,232,043,343 -3.19 0.82 -1.41
Sep 11, 2024 4,945.16 -1.10 1,282,684 12,921,072.73 5,027.43 4,932.82 6,232,328,086 -3.18 0.82 -1.41
Sep 10, 2024 4,999.92 -1.04 869,983 8,470,155 5,082.95 4,999.92 6,301,346,358 -2.11 1.94 -0.32
Sep 9, 2024 5,052.36 -1.08 754,887 6,224,694.91 5,107.75 5,046.19 6,367,432,547 -1.08 3.01 0.73
Sep 6, 2024 5,107.75 0.62 783,344 11,722,139.87 5,107.75 5,059.47 6,437,233,387 4.14 4.14 1.83
Sep 5, 2024 5,076.5 2.09 1,381,032 18,465,731.86 5,095.85 4,972.48 6,397,853,540 3.50 3.50 1.21
Sep 4, 2024 4,972.48 -0.43 993,483 6,627,665 4,994.08 4,917.42 6,266,757,123 1.38 1.38 -0.86
Sep 3, 2024 4,994.08 -0.09 1,450,723 10,702,300.47 5,007.07 4,964.27 6,293,987,233 1.82 1.82 -0.43
Sep 2, 2024 4,998.45 1.91 839,519 6,397,597.07 4,998.45 4,904.88 6,299,486,394 1.91 1.91 -0.35

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher