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.%
Feb 28, 2025 5,332.06 0.36 1,656,279 18,279,340.17 5,335.4 5,285.89 6,095,531,588 -3.03 1.40 5.90
Feb 27, 2025 5,313.17 -0.90 1,770,194 12,448,176.29 5,361.51 5,297.6 6,073,940,933 -3.37 1.04 5.52
Feb 26, 2025 5,361.51 1.10 825,130 8,097,028.71 5,379.58 5,303.14 6,129,204,236 -2.49 1.96 6.48
Feb 25, 2025 5,303.28 -1.87 1,853,585 17,641,638.14 5,428.41 5,303.28 6,062,631,315 -3.55 0.85 5.32
Feb 24, 2025 5,404.5 -1.71 1,621,081 15,462,789.62 5,513.64 5,400.79 6,178,348,411 -1.71 2.77 7.33
Feb 21, 2025 5,498.62 -0.45 1,199,883 11,336,746.45 5,534.83 5,490.88 6,285,942,441 1.75 4.56 9.20
Feb 20, 2025 5,523.6 1.23 1,278,707 10,929,032.54 5,523.6 5,420.02 6,314,496,148 2.21 5.04 9.70
Feb 19, 2025 5,456.58 0.35 1,829,073 8,399,162.05 5,467.75 5,424.74 6,237,885,022 0.97 3.76 8.37
Feb 18, 2025 5,437.3 -0.45 1,374,959 11,716,164.02 5,466.51 5,405.53 6,215,839,008 0.61 3.40 7.99
Feb 17, 2025 5,462.03 1.07 1,027,392 6,875,161.62 5,469.26 5,404.16 6,244,110,794 1.07 3.87 8.48
Feb 14, 2025 5,404.16 -1.02 1,538,394 10,363,278.95 5,459.62 5,385.11 6,177,952,259 1.70 2.77 7.33
Feb 13, 2025 5,459.62 1.71 3,003,479 18,723,690.08 5,459.62 5,346.65 6,238,459,173 2.75 3.82 8.43
Feb 12, 2025 5,367.87 1.36 1,457,461 12,039,714.57 5,367.87 5,289.11 6,133,625,001 1.02 2.08 6.61
Feb 11, 2025 5,295.6 -0.27 1,514,812 13,056,300.15 5,314.09 5,276.27 6,051,045,985 -0.34 0.70 5.17
Feb 10, 2025 5,310.05 -0.07 983,077 10,348,886.61 5,325.8 5,280.58 6,067,559,694 -0.07 0.98 5.46
Feb 7, 2025 5,313.7 1.21 967,796 10,660,524.28 5,313.9 5,220.55 6,071,731,170 1.05 1.05 5.53
Feb 6, 2025 5,250.42 1.67 1,545,962 12,218,303.5 5,250.42 5,164.38 5,999,416,473 -0.16 -0.16 4.27
Feb 5, 2025 5,164.38 -1.19 1,129,823 10,384,226.85 5,233.04 5,153.81 5,901,103,964 -1.79 -1.79 2.57
Feb 4, 2025 5,226.4 1.69 1,043,244 10,350,270.1 5,226.4 5,116.95 5,971,975,952 -0.61 -0.61 3.80
Feb 3, 2025 5,139.56 -2.27 2,478,744 13,854,344.55 5,258.69 5,108.68 5,872,742,184 -2.27 -2.27 2.07
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

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher