Indices

FTSE_CS

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 13, 2024 6,469.76 0.64 62,450 626,702.07 6,469.76 6,428.85 647,765,659 -0.79 3.92 27.15
Sep 12, 2024 6,428.85 -0.29 208,113 2,187,637.09 6,490.26 6,397.74 643,669,844 -1.42 3.27 26.34
Sep 11, 2024 6,447.87 -1.10 65,147 740,511.54 6,522.6 6,445.94 645,574,401 -1.13 3.57 26.72
Sep 10, 2024 6,519.44 0.66 73,311 1,168,261.24 6,556.88 6,476.98 652,740,153 -0.03 4.72 28.12
Sep 9, 2024 6,476.98 -0.68 151,866 1,511,330.68 6,585.74 6,476.98 648,488,315 -0.68 4.04 27.29
Sep 6, 2024 6,521.28 1.05 183,775 1,581,375.57 6,548.07 6,453.39 652,924,254 4.75 4.75 28.16
Sep 5, 2024 6,453.39 0.56 368,588 3,756,044.81 6,530.21 6,372.38 646,126,668 3.66 3.66 26.82
Sep 4, 2024 6,417.32 0.20 90,672 831,120.17 6,420.11 6,337.98 642,515,820 3.08 3.08 26.12
Sep 3, 2024 6,404.8 1.75 176,471 1,906,702.91 6,422.13 6,294.36 641,217,500 2.88 2.88 25.87
Sep 2, 2024 6,294.36 1.11 50,928 891,954.11 6,299.46 6,225.47 630,160,306 1.11 1.11 23.70
Aug 30, 2024 6,225.47 -0.64 138,508 1,395,404.32 6,278.46 6,214.82 623,264,152 0.83 -3.66 22.35
Aug 29, 2024 6,265.78 -0.22 71,102 1,214,940.57 6,302.26 6,226.56 627,299,202 1.48 -3.04 23.14
Aug 28, 2024 6,279.68 1.96 140,382 2,132,757.16 6,302.1 6,158.78 628,691,367 1.71 -2.82 23.41
Aug 27, 2024 6,158.78 0.21 78,214 986,641.93 6,230.83 6,145.95 616,586,721 -0.25 -4.69 21.03
Aug 26, 2024 6,145.95 -0.46 56,918 666,725.09 6,210.08 6,114.76 615,302,090 -0.46 -4.89 20.78
Aug 23, 2024 6,174.18 0.17 94,701 1,033,345.01 6,255.78 6,163.87 618,129,293 -0.38 -4.45 21.34
Aug 22, 2024 6,163.87 -0.08 47,103 498,998.24 6,222.14 6,143.04 617,096,906 -0.54 -4.61 21.13
Aug 21, 2024 6,168.98 0.29 68,321 737,662.79 6,231.65 6,151.03 617,608,560 -0.46 -4.53 21.24
Aug 20, 2024 6,151.03 -1.03 40,845 491,280.01 6,226.43 6,148.79 615,811,009 -0.75 -4.81 20.88
Aug 19, 2024 6,215.06 0.28 36,336 476,556.66 6,248.42 6,197.53 622,221,989 0.28 -3.82 22.14
Aug 16, 2024 6,197.53 -0.71 75,271 979,982.36 6,279.35 6,197.53 620,466,512 0.26 -4.09 21.80
Aug 14, 2024 6,242.06 -0.21 44,426 608,837.87 6,276.25 6,229.57 624,924,302 0.98 -3.40 22.67
Aug 13, 2024 6,255.39 0.62 79,407 767,128.19 6,283.44 6,204.48 626,259,072 1.20 -3.20 22.93
Aug 12, 2024 6,217.02 0.57 55,633 744,879.28 6,284.71 6,168.03 622,417,547 0.57 -3.79 22.18
Aug 9, 2024 6,181.51 2.09 77,024 911,114.02 6,181.51 6,054.91 618,862,841 -2.13 -4.34 21.48
Aug 8, 2024 6,054.91 -0.54 66,352 942,102.82 6,176.52 6,024.39 606,188,549 -4.14 -6.30 18.99
Aug 7, 2024 6,087.76 0.12 65,313 962,187.61 6,156.93 6,048.64 609,476,440 -3.62 -5.79 19.64
Aug 6, 2024 6,080.33 1.41 97,767 1,333,518.92 6,138.52 5,995.64 608,732,689 -3.74 -5.91 19.49
Aug 5, 2024 5,995.64 -5.08 136,615 1,968,148.18 6,316.32 5,943.46 600,254,648 -5.08 -7.22 17.83
Aug 2, 2024 6,316.32 -2.25 90,249 1,640,813.18 6,461.97 6,314.91 632,359,069 -1.21 -2.25 24.13
Aug 1, 2024 6,461.97 0.23 87,709 1,057,632.12 6,461.97 6,378.47 646,941,395 1.07 0.00 26.99

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher