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.%
Nov 20, 2024 4,765.71 0.98 1,686,476 17,663,737.45 4,802.67 4,719.34 6,007,286,383 -0.95 -3.30 -4.99
Nov 19, 2024 4,719.34 -1.69 3,274,082 13,866,092.41 4,821.66 4,690.07 5,948,831,238 -1.92 -4.24 -5.91
Nov 18, 2024 4,800.47 -0.23 1,664,912 13,242,992.99 4,811.48 4,733.86 6,051,102,254 -0.23 -2.59 -4.29
Nov 15, 2024 4,811.48 -0.53 1,109,089 10,509,162.55 4,837.16 4,783.03 6,064,971,433 -0.98 -2.37 -4.07
Nov 14, 2024 4,837.16 0.01 1,494,429 14,828,448.26 4,847.25 4,812.99 6,097,350,310 -0.46 -1.85 -3.56
Nov 13, 2024 4,836.91 -1.00 1,790,850 13,004,582.54 4,887.19 4,827.08 6,097,037,768 -0.46 -1.85 -3.57
Nov 12, 2024 4,885.9 -0.10 1,356,591 13,319,571.79 4,898.96 4,856.69 6,158,785,860 0.55 -0.86 -2.59
Nov 11, 2024 4,890.74 0.65 1,306,506 10,286,418.36 4,906.09 4,859.33 6,164,883,940 0.65 -0.76 -2.49
Nov 8, 2024 4,859.33 -0.12 2,095,710 6,501,640.08 4,871.04 4,841.72 6,125,297,803 -1.40 -1.40 -3.12
Nov 7, 2024 4,865.09 -0.21 2,767,845 13,902,099.18 4,898.06 4,832.27 6,132,548,568 -1.28 -1.28 -3.00
Nov 6, 2024 4,875.52 0.27 1,296,192 7,046,003.95 4,912.48 4,852.96 6,145,696,677 -1.07 -1.07 -2.80
Nov 5, 2024 4,862.42 -0.20 1,196,935 7,684,618.43 4,917.54 4,833.49 6,129,189,435 -1.33 -1.33 -3.06
Nov 4, 2024 4,872.05 -1.14 1,981,574 8,429,727.45 4,928.17 4,836.99 6,141,329,584 -1.14 -1.14 -2.87
Nov 1, 2024 4,928.17 -0.40 1,544,638 9,715,467.68 5,004.98 4,928.17 6,212,073,057 -0.89 0.00 -1.75
Oct 31, 2024 4,948.17 -0.30 2,838,798 13,627,397.52 4,997.5 4,938.41 6,237,281,046 -0.49 -4.44 -1.35
Oct 30, 2024 4,962.86 -1.05 1,217,919 8,759,699.27 5,024.77 4,949.37 6,255,796,233 -0.20 -4.16 -1.05
Oct 29, 2024 5,015.3 0.86 1,165,918 11,372,944.8 5,050.82 4,972.66 6,321,899,933 0.86 -3.15 -0.01
Oct 25, 2024 4,972.66 -0.59 1,736,495 13,042,984.54 5,022.28 4,956.42 6,268,147,414 -3.26 -3.97 -0.86
Oct 24, 2024 5,002.13 -1.04 804,372 7,479,978.19 5,089.33 5,001.57 6,305,290,823 -2.69 -3.40 -0.27
Oct 23, 2024 5,054.52 -0.24 1,188,067 9,872,884.98 5,093.29 5,054.52 6,371,340,350 -1.67 -2.39 0.77
Oct 22, 2024 5,066.91 -1.35 1,254,379 14,419,128.12 5,164.66 5,053.47 6,386,955,744 -1.43 -2.15 1.02
Oct 21, 2024 5,136.15 -0.08 1,298,815 9,435,005.13 5,160.96 5,099.53 6,474,232,851 -0.08 -0.81 2.40
Oct 18, 2024 5,140.35 0.14 1,271,956 7,017,489.64 5,163.36 5,124.71 6,479,529,205 1.83 -0.73 2.48
Oct 17, 2024 5,133.09 -0.41 822,685 5,310,276.79 5,157.53 5,121.15 6,470,369,612 1.69 -0.87 2.34
Oct 16, 2024 5,154.06 0.73 637,981 6,987,049.28 5,154.06 5,095.1 6,496,812,848 2.10 -0.47 2.76
Oct 15, 2024 5,116.7 0.92 1,141,880 15,085,411.55 5,122.79 5,059.94 6,449,709,188 1.36 -1.19 2.01
Oct 14, 2024 5,070.25 0.44 924,131 5,877,143.62 5,103.94 5,047.93 6,391,166,557 0.44 -2.09 1.09
Oct 11, 2024 5,047.93 -0.30 1,229,466 7,322,316.27 5,095.12 5,047.92 6,363,028,105 -2.29 -2.52 0.64
Oct 10, 2024 5,062.91 -1.19 1,085,751 7,791,962.5 5,145.65 5,062.91 6,381,912,011 -2.00 -2.23 0.94

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher