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.%
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
Jul 31, 2024 5,145.66 0.72 1,482,425 13,386,437.13 5,148.09 5,106.69 6,485,015,550 -0.14 0.93 2.59
Jul 30, 2024 5,108.97 -0.97 1,028,991 14,987,551 5,160 5,108.97 6,438,772,975 -0.85 0.21 1.86
Jul 29, 2024 5,158.94 0.12 784,263 6,653,189.64 5,174.17 5,137.55 6,501,748,442 0.12 1.19 2.85
Jul 26, 2024 5,152.84 0.67 1,850,600 13,423,181.07 5,163.04 5,118.41 6,494,064,673 -0.16 1.07 2.73
Jul 25, 2024 5,118.41 -0.64 2,031,502 14,420,693.77 5,152.98 5,091 6,450,677,990 -0.82 0.39 2.05
Jul 24, 2024 5,151.42 0.07 2,670,158 13,398,326.85 5,168.29 5,114.24 6,492,270,306 -0.18 1.04 2.70
Jul 23, 2024 5,147.87 -0.79 1,157,118 8,824,199.84 5,216.2 5,147.87 6,487,802,176 -0.25 0.97 2.63
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

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher