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.%
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
Aug 30, 2024 4,904.88 -0.49 3,607,336 31,861,398.56 4,953.22 4,898.02 6,181,562,245 -0.45 -4.11 -2.21
Aug 29, 2024 4,928.95 0.88 922,082 7,096,408.27 4,940.84 4,885.77 6,211,893,823 0.04 -3.64 -1.73
Aug 28, 2024 4,885.77 -1.41 1,595,455 9,080,614.31 4,961.19 4,884.29 6,157,485,383 -0.84 -4.48 -2.59
Aug 27, 2024 4,955.82 -0.09 1,413,493 10,674,160.7 4,973.94 4,929.76 6,245,765,391 0.59 -3.11 -1.20
Aug 26, 2024 4,960.31 0.68 2,588,976 10,429,710.94 4,966.5 4,926.93 6,251,421,495 0.68 -3.02 -1.11
Aug 23, 2024 4,926.93 -0.40 956,597 7,885,219.06 4,965.91 4,926.83 6,209,354,744 -0.72 -3.68 -1.77
Aug 22, 2024 4,946.58 1.04 1,170,545 7,836,227.38 4,946.58 4,877.72 6,234,117,441 -0.32 -3.29 -1.38
Aug 21, 2024 4,895.69 -0.40 961,434 11,316,551.76 4,951.92 4,883.54 6,169,979,077 -1.35 -4.29 -2.39
Aug 20, 2024 4,915.29 -0.47 1,098,781 7,290,577.93 4,968.61 4,898.63 6,194,679,146 -0.95 -3.91 -2.00
Aug 19, 2024 4,938.46 -0.49 744,418 5,125,982.25 5,000.88 4,922.45 6,223,880,861 -0.49 -3.45 -1.54
Aug 16, 2024 4,962.55 0.16 2,983,382 12,193,979.42 5,015.7 4,952.83 6,254,246,820 4.28 -2.98 -1.06
Aug 14, 2024 4,954.38 2.23 1,862,273 11,230,007.52 4,958.83 4,846.15 6,243,945,748 4.10 -3.14 -1.22
Aug 13, 2024 4,846.15 0.81 1,154,901 8,240,374.25 4,875.15 4,803.64 6,107,544,434 1.83 -5.26 -3.38
Aug 12, 2024 4,807.23 1.01 947,744 10,069,313.56 4,830.19 4,759.04 6,058,492,007 1.01 -6.02 -4.16
Aug 9, 2024 4,759.04 -0.74 2,461,029 23,224,613.1 4,848.42 4,753.59 5,997,769,488 -4.36 -6.96 -5.12
Aug 8, 2024 4,794.29 -1.65 1,427,329 17,694,397.35 4,874.5 4,794.29 6,042,186,519 -3.65 -6.27 -4.42
Aug 7, 2024 4,874.5 2.20 1,374,492 14,820,817.29 4,941.11 4,769.48 6,143,280,652 -2.03 -4.70 -2.82
Aug 6, 2024 4,769.48 0.89 2,428,650 17,275,549.98 4,912.84 4,727.27 6,010,924,757 -4.15 -6.76 -4.91
Aug 5, 2024 4,727.27 -4.99 5,293,633 25,900,468.44 4,975.75 4,663.68 5,957,725,544 -4.99 -7.58 -5.75
Aug 2, 2024 4,975.75 -2.72 2,249,792 13,854,194.69 5,115.04 4,970.46 6,270,885,473 -3.44 -2.72 -0.80
Aug 1, 2024 5,115.04 -0.60 1,611,077 8,178,246.44 5,154.05 5,097.14 6,446,432,796 -0.73 0.00 1.98

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher