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.%
Jan 31, 2025 5,258.69 0.74 1,653,151 12,010,744.84 5,280.27 5,219.82 6,008,865,234 0.89 4.44 4.44
Jan 30, 2025 5,219.82 -0.56 1,782,989 10,705,135.46 5,266.54 5,204.87 5,964,457,286 0.14 3.67 3.67
Jan 29, 2025 5,249.13 0.23 1,613,935 13,080,331.9 5,276.69 5,216.82 5,997,950,659 0.70 4.25 4.25
Jan 28, 2025 5,236.89 0.80 1,591,846 15,827,976.93 5,267.26 5,195.22 5,983,961,329 0.47 4.01 4.01
Jan 27, 2025 5,195.22 -0.33 1,255,124 8,577,405.63 5,212.43 5,149.73 5,936,339,020 -0.33 3.18 3.18
Jan 24, 2025 5,212.43 0.92 1,610,188 13,673,828.56 5,230.63 5,155.02 5,956,007,256 3.02 3.52 3.52
Jan 23, 2025 5,165.05 -0.51 1,391,922 12,159,832.17 5,192.83 5,156.8 5,901,866,128 2.08 2.58 2.58
Jan 22, 2025 5,191.53 0.81 2,183,547 16,481,561.96 5,200.55 5,133.63 5,932,129,665 2.60 3.10 3.10
Jan 21, 2025 5,149.85 1.05 1,775,374 14,017,276.38 5,157.51 5,082.73 5,884,504,626 1.78 2.28 2.28
Jan 20, 2025 5,096.5 0.73 1,418,332 14,241,842.53 5,096.5 5,059.78 5,823,536,044 0.73 1.22 1.22
Jan 17, 2025 5,059.78 0.01 1,676,708 12,502,463.49 5,077.11 5,025.14 5,781,587,495 -0.16 0.49 0.49
Jan 16, 2025 5,059.27 -0.44 1,927,797 16,433,222.53 5,103.64 5,051.08 5,781,002,032 -0.17 0.48 0.48
Jan 15, 2025 5,081.87 -0.40 1,987,929 19,139,878.96 5,115.78 5,054.29 5,806,826,562 0.28 0.93 0.93
Jan 14, 2025 5,102.03 0.95 2,863,413 11,623,800.72 5,102.03 5,053.96 5,829,865,947 0.68 1.33 1.33
Jan 13, 2025 5,053.96 -0.27 2,526,415 12,342,830.57 5,084.09 5,050.79 5,774,933,116 -0.27 0.37 0.37
Jan 10, 2025 5,067.7 -0.16 1,886,598 13,941,105.3 5,108.88 5,067.68 5,790,631,333 -0.36 0.65 0.65
Jan 9, 2025 5,075.74 -0.84 1,727,315 12,193,545.86 5,120.63 5,075.74 5,799,821,968 -0.20 0.81 0.81
Jan 8, 2025 5,118.87 -1.38 2,990,895 13,004,125.11 5,190.59 5,109.13 5,849,100,051 0.65 1.66 1.66
Jan 7, 2025 5,190.59 2.06 1,914,312 13,931,392.08 5,190.59 5,075.44 5,931,050,197 2.06 3.09 3.09
Jan 3, 2025 5,085.85 -0.41 1,154,194 6,333,169.43 5,110.57 5,060.96 5,811,372,379 1.19 1.01 1.01
Jan 2, 2025 5,106.63 1.42 1,628,981 8,799,722.12 5,106.63 5,022.85 5,835,120,380 1.61 1.42 1.42
Dec 31, 2024 5,035.2 0.79 1,343,004 3,870,204.17 5,054.17 4,995.64 5,753,491,237 0.18 3.09 0.39
Dec 30, 2024 4,995.64 -0.60 1,426,346 6,009,281.44 5,056.57 4,995.64 5,708,298,691 -0.60 2.28 -0.40
Dec 27, 2024 5,025.91 1.14 2,884,239 8,586,518.49 5,039.29 4,951.86 5,742,879,420 0.72 2.90 0.20
Dec 23, 2024 4,969.49 -0.41 1,450,936 6,386,744.03 5,017.44 4,969.49 5,678,418,599 -0.41 1.75 -0.92
Dec 20, 2024 4,990.12 -0.51 1,546,190 15,189,385.37 5,040.44 4,973.96 6,290,151,012 -2.31 2.17 -0.51
Dec 19, 2024 5,015.7 -0.02 1,912,326 8,230,595.22 5,016.52 4,935.79 6,322,398,243 -1.81 2.69 -0.00
Dec 18, 2024 5,016.52 0.82 1,002,766 7,746,599.55 5,017.99 4,964.38 6,323,432,847 -1.79 2.71 0.01
Dec 17, 2024 4,975.82 -2.17 1,508,429 15,773,514.42 5,103.6 4,975.82 6,272,126,378 -2.59 1.88 -0.80
Dec 16, 2024 5,086.35 -0.43 1,226,234 7,922,090.91 5,108.08 5,069.55 6,411,461,904 -0.43 4.14 1.41

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher