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.%
Apr 26, 2024 5,482.95 0.54 1,331,982 13,228,580.5 5,510.62 5,453.41 6,937,950,562 2.30 1.58 9.31
Apr 25, 2024 5,453.41 -0.66 1,520,571 11,600,206.99 5,503.33 5,453.41 6,900,569,203 1.75 1.04 8.73
Apr 24, 2024 5,489.44 0.13 1,867,531 11,836,631.96 5,530 5,482.06 6,946,161,752 2.42 1.70 9.44
Apr 23, 2024 5,482.06 0.60 2,753,299 19,008,864.67 5,492.8 5,449.08 6,936,824,967 2.28 1.57 9.30
Apr 22, 2024 5,449.45 1.68 1,905,737 12,061,501.07 5,456.96 5,359.67 6,895,553,925 1.68 0.96 8.65
Apr 19, 2024 5,359.67 1.99 1,793,823 14,584,306 5,366.12 5,199.4 6,781,950,273 1.44 -0.70 6.86
Apr 18, 2024 5,255.14 1.69 2,145,878 25,831,780.67 5,266.55 5,167.75 6,649,686,886 -0.54 -2.64 4.77
Apr 17, 2024 5,167.75 -0.05 1,782,083 15,060,834.99 5,214.56 5,167.75 6,539,098,052 -2.19 -4.26 3.03
Apr 16, 2024 5,170.47 -1.95 2,918,751 22,493,636.18 5,273.55 5,170.47 6,542,547,865 -2.14 -4.21 3.08
Apr 15, 2024 5,273.55 -0.19 4,435,519 18,244,402.5 5,284.2 5,197.34 6,672,978,497 -0.19 -2.30 5.14
Apr 12, 2024 5,283.56 -0.16 2,209,106 12,083,012.46 5,333.79 5,252.57 6,685,641,661 0.41 -2.11 5.34
Apr 11, 2024 5,291.77 -0.43 1,116,223 7,399,576.58 5,330.51 5,286.24 6,696,033,958 0.57 -1.96 5.50
Apr 10, 2024 5,314.76 0.32 4,406,509 9,822,188.81 5,348.37 5,297.62 6,725,125,258 1.00 -1.53 5.96
Apr 9, 2024 5,297.76 0.64 1,350,306 10,792,377.63 5,328.2 5,264.32 6,703,611,986 0.68 -1.85 5.62
Apr 8, 2024 5,264.32 0.04 1,277,271 9,288,327.87 5,293.36 5,245.26 6,661,295,968 0.04 -2.47 4.96
Apr 5, 2024 5,262.01 -0.23 2,546,860 11,399,780.25 5,276.65 5,224.21 6,658,382,433 -2.51 -2.51 4.91
Apr 4, 2024 5,274.15 0.21 1,856,234 12,971,866.05 5,305.31 5,236.02 6,673,737,879 -2.29 -2.29 5.15
Apr 3, 2024 5,263.12 -1.10 2,004,008 15,200,162.81 5,349.88 5,243.97 6,659,782,237 -2.49 -2.49 4.93
Apr 2, 2024 5,321.41 -1.41 2,655,888 13,659,713.86 5,397.51 5,308.16 6,733,543,430 -1.41 -1.41 6.09
Mar 28, 2024 5,397.51 1.89 1,670,496 13,438,331.69 5,408.9 5,293.95 6,829,829,000 1.39 -2.09 7.61
Mar 27, 2024 5,297.48 0.05 1,650,166 11,357,265.33 5,338.71 5,294.69 6,703,264,485 -0.49 -3.91 5.62
Mar 26, 2024 5,294.69 -0.54 1,523,147 12,018,111.53 5,334.9 5,274.38 6,699,726,069 -0.54 -3.96 5.56
Mar 22, 2024 5,323.41 -0.56 1,439,093 9,443,745.66 5,362.3 5,314.74 6,736,076,005 -1.77 -3.44 6.13
Mar 21, 2024 5,353.19 0.56 1,495,015 9,599,848.28 5,383.42 5,323.43 6,773,754,757 -1.22 -2.90 6.73
Mar 20, 2024 5,323.43 1.25 1,329,688 9,515,699.15 5,323.43 5,249.74 6,736,094,949 -1.77 -3.43 6.13
Mar 19, 2024 5,257.71 -2.99 4,878,548 54,075,478.68 5,419.5 5,252.11 6,652,929,871 -2.99 -4.63 4.82
Mar 15, 2024 5,419.5 0.29 3,675,918 51,095,681.23 5,453.09 5,377.67 6,857,659,804 -0.71 -1.69 8.05
Mar 14, 2024 5,403.94 0.84 2,474,986 16,508,282.98 5,419.02 5,359.05 6,837,964,348 -1.00 -1.97 7.74
Mar 13, 2024 5,359.05 0.10 4,356,161 15,345,198.84 5,439.39 5,353.6 6,781,167,995 -1.82 -2.79 6.84
Mar 12, 2024 5,353.6 0.27 1,695,073 12,275,155.52 5,401.5 5,338.44 6,774,273,705 -1.92 -2.89 6.74

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher