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.%
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
Dec 13, 2024 5,108.08 0.03 1,050,930 7,089,738.6 5,123.54 5,091.77 6,438,842,858 0.60 4.59 1.84
Dec 12, 2024 5,106.32 0.58 1,408,084 11,600,023.91 5,120.7 5,077.01 6,436,626,978 0.56 4.55 1.81
Dec 11, 2024 5,077.01 -1.00 1,072,254 6,509,402.57 5,137.11 5,077.01 6,399,677,587 -0.01 3.95 1.22
Dec 10, 2024 5,128.06 0.53 2,589,116 13,882,554 5,159.61 5,101.23 6,464,039,007 0.99 4.99 2.24
Dec 9, 2024 5,101.23 0.46 1,298,963 8,536,331.29 5,101.23 5,047.91 6,430,217,571 0.46 4.45 1.70
Dec 6, 2024 5,077.75 0.34 2,096,083 9,168,656.39 5,077.75 5,012.96 6,400,611,514 3.96 3.96 1.24
Dec 5, 2024 5,060.45 1.39 1,472,684 11,825,774.31 5,062.19 4,971.79 6,378,807,869 3.61 3.61 0.89
Dec 4, 2024 4,991.25 0.65 2,042,454 12,310,728.27 4,991.95 4,937.18 6,291,585,650 2.19 2.19 -0.49
Dec 3, 2024 4,959 0.75 1,982,319 15,947,699.97 4,971.4 4,885.25 6,250,934,297 1.53 1.53 -1.13
Dec 2, 2024 4,921.99 0.78 756,031 6,893,808.57 4,951.82 4,884.12 6,204,282,004 0.78 0.78 -1.87
Nov 29, 2024 4,884.12 -0.87 1,030,661 10,222,944.05 4,926.82 4,874.06 6,156,546,879 -0.53 -0.89 -2.62
Nov 28, 2024 4,926.82 -0.33 491,112 4,472,475.85 4,957.12 4,912.13 6,210,367,336 0.34 -0.03 -1.77
Nov 27, 2024 4,943.26 0.10 1,127,028 8,760,379.54 4,952.43 4,907.64 6,231,083,246 0.67 0.31 -1.45
Nov 26, 2024 4,938.18 0.78 1,178,154 6,143,106.63 4,949.12 4,893.17 6,224,690,124 0.57 0.20 -1.55
Nov 25, 2024 4,899.9 -0.21 3,861,052 34,613,782.36 4,941.33 4,882.51 6,176,433,974 -0.21 -0.57 -2.31
Nov 22, 2024 4,910.16 2.21 1,391,095 10,663,470.43 4,910.83 4,803.98 6,189,361,404 2.05 -0.37 -2.11
Nov 21, 2024 4,803.98 0.80 1,113,940 10,079,969.93 4,852.08 4,765.71 6,055,527,522 -0.16 -2.52 -4.22
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

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher