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.%
Jul 22, 2024 5,188.8 0.54 1,249,985 10,149,138.23 5,209.12 5,160.94 6,539,388,320 0.54 1.78 3.45
Jul 19, 2024 5,160.94 0.13 1,839,850 8,884,323.81 5,165.16 5,117.59 6,504,278,140 -0.06 1.23 2.89
Jul 18, 2024 5,154.3 0.42 1,866,896 11,307,615.57 5,165.51 5,126 6,495,907,534 -0.18 1.10 2.76
Jul 17, 2024 5,132.8 -0.48 1,118,076 13,872,685.17 5,180.98 5,106.16 6,468,805,544 -0.60 0.68 2.33
Jul 16, 2024 5,157.57 -0.22 2,122,394 22,699,432.27 5,169.13 5,109.13 6,500,026,859 -0.12 1.16 2.83
Jul 15, 2024 5,169.13 0.10 2,572,951 10,028,169.03 5,195.15 5,151.09 6,514,592,290 0.10 1.39 3.06
Jul 12, 2024 5,163.84 0.57 2,734,078 23,837,345.29 5,191.26 5,133.25 6,507,928,180 -0.42 1.29 2.95
Jul 11, 2024 5,134.46 -0.49 1,392,284 15,356,542.31 5,167.7 5,110.56 6,470,900,572 -0.99 0.71 2.37
Jul 10, 2024 5,159.92 -2.11 1,307,181 8,657,674.71 5,271.39 5,151.69 6,502,993,529 -0.50 1.21 2.87
Jul 9, 2024 5,271.39 1.02 2,354,077 14,993,883.59 5,290.33 5,192.06 6,643,469,841 1.65 3.40 5.10
Jul 8, 2024 5,217.99 0.62 1,037,987 9,309,240.03 5,227.37 5,177.99 6,576,170,500 0.62 2.35 4.03
Jul 5, 2024 5,185.72 -0.21 2,216,808 8,371,568.69 5,221.55 5,180.46 6,535,508,324 1.74 1.71 3.39
Jul 4, 2024 5,196.74 1.14 3,183,233 8,525,284.84 5,196.74 5,135.24 6,549,390,459 1.96 1.93 3.61
Jul 3, 2024 5,138.04 1.31 1,830,405 6,781,963.59 5,142.27 5,071.66 6,475,416,537 0.81 0.78 2.44
Jul 2, 2024 5,071.66 -0.52 865,493 8,334,209.15 5,121.91 5,071.66 6,391,754,939 -0.50 -0.52 1.11
Jul 1, 2024 5,098.3 0.03 1,087,718 6,493,671.74 5,139.81 5,095.56 6,425,330,000 0.03 0.00 1.65
Jun 28, 2024 5,096.97 1.25 2,419,933 12,560,199.36 5,100.78 5,027.4 6,423,647,357 1.16 1.04 1.62
Jun 27, 2024 5,033.86 -0.82 1,017,078 8,722,258.78 5,104.36 5,032.69 6,344,121,580 -0.09 -0.21 0.36
Jun 26, 2024 5,075.47 0.30 2,662,407 14,399,649.72 5,085.67 5,008.09 6,396,551,947 0.73 0.61 1.19
Jun 25, 2024 5,060.15 0.43 5,214,266 15,644,182.1 5,079.89 5,005.69 6,377,255,247 0.43 0.31 0.88
Jun 21, 2024 5,038.5 0.57 1,930,978 19,986,611.87 5,051.4 4,979.34 6,375,555,218 1.46 -0.12 0.45
Jun 20, 2024 5,010.14 0.27 1,656,981 14,218,219.5 5,040.59 4,981.71 6,339,673,347 0.89 -0.68 -0.11
Jun 19, 2024 4,996.88 -0.58 1,266,411 10,367,367.59 5,053.07 4,968.28 6,322,888,057 0.63 -0.95 -0.38
Jun 18, 2024 5,026.15 0.81 1,322,751 10,536,768.8 5,043.32 4,985.88 6,359,925,372 1.21 -0.37 0.21
Jun 17, 2024 4,985.88 0.40 1,305,526 8,142,671.94 5,031.6 4,949.42 6,308,969,064 0.40 -1.17 -0.60
Jun 14, 2024 4,965.83 -1.57 2,166,194 14,574,202.8 5,074.68 4,919.19 6,283,603,689 -3.65 -1.56 -1.00
Jun 13, 2024 5,045.03 0.43 1,075,824 11,230,601.5 5,075.63 5,023.61 6,383,823,154 -2.12 0.01 0.58
Jun 12, 2024 5,023.61 -0.78 1,234,696 15,112,559.78 5,094.35 5,019.15 6,356,707,472 -2.53 -0.42 0.16
Jun 11, 2024 5,063.16 -1.00 885,886 9,571,901.6 5,164.59 5,061.46 6,406,752,486 -1.77 0.37 0.94
Jun 10, 2024 5,114.2 -0.78 1,131,453 8,442,784.89 5,154.15 5,060.79 6,471,338,689 -0.78 1.38 1.96

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher