Indices

FTSEB

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 7, 2020 235.92 -2.58 11,938,115 6,752,208.64 242.97 234.49 2,630,262,715 2.92 2.92 -64.78
Aug 6, 2020 242.18 0.02 10,765,420 6,038,852.52 243.68 238.85 2,699,962,517 5.65 5.65 -63.85
Aug 5, 2020 242.14 -0.09 18,351,957 11,327,214.39 249.16 239.72 2,699,536,169 5.64 5.64 -63.86
Aug 4, 2020 242.37 7.16 20,596,528 11,275,095.18 242.37 224.47 2,702,137,551 5.74 5.74 -63.82
Aug 3, 2020 226.18 -1.33 19,632,171 9,369,252.15 232.58 223.15 2,521,585,273 -1.33 -1.33 -66.24
Jul 31, 2020 229.22 -1.11 21,869,607 12,936,431.85 235.68 225.87 2,555,572,063 -8.75 -18.19 -65.78
Jul 30, 2020 231.8 -5.35 25,247,213 14,305,952.6 244.89 230.88 2,584,289,081 -7.72 -17.26 -65.40
Jul 29, 2020 244.89 -1.33 10,976,672 7,299,041.9 251.27 242.67 2,730,231,051 -2.51 -12.59 -63.45
Jul 28, 2020 248.2 0.81 18,522,439 12,665,930.22 257.35 246.2 2,767,105,124 -1.19 -11.41 -62.95
Jul 27, 2020 246.2 -1.99 9,690,443 7,034,223.46 260.32 246.2 2,744,832,037 -1.99 -12.12 -63.25
Jul 24, 2020 251.19 -2.10 14,549,484 9,358,695.73 256.57 247.88 2,800,460,322 -1.33 -10.34 -62.51
Jul 23, 2020 256.57 -3.80 16,480,148 11,140,243.71 266.71 252.86 2,860,480,540 0.78 -8.42 -61.70
Jul 22, 2020 266.71 3.50 28,763,598 19,973,177.22 268.15 249.42 2,973,541,251 4.76 -4.80 -60.19
Jul 21, 2020 257.68 -2.62 50,473,667 35,933,805.17 280.19 250.19 2,872,820,495 1.22 -8.03 -61.54
Jul 20, 2020 264.62 3.94 17,587,275 12,369,199.16 266.47 253.43 2,950,207,491 3.94 -5.55 -60.50
Jul 17, 2020 254.58 1.36 14,212,736 10,022,075.6 254.58 246.45 2,838,225,415 -2.08 -9.13 -62.00
Jul 16, 2020 251.17 -1.61 18,050,496 10,834,787.98 256.05 250.41 2,800,223,535 -3.40 -10.35 -62.51
Jul 15, 2020 255.28 1.81 19,226,440 13,766,544.13 263.72 250.73 2,846,033,200 -1.82 -8.88 -61.90
Jul 14, 2020 250.73 -1.52 13,731,724 10,183,102.39 256.55 247.13 2,795,368,438 -3.57 -10.51 -62.57
Jul 13, 2020 254.61 -2.07 20,877,766 13,811,187.91 267.09 247.51 2,838,562,155 -2.07 -9.12 -62.00
Jul 10, 2020 260 -0.95 23,101,642 15,585,611.12 262.68 256.53 2,898,691,501 -8.76 -7.20 -61.19
Jul 9, 2020 262.49 -2.17 20,303,191 16,264,875.42 274.1 262.43 2,926,393,274 -7.89 -6.31 -60.82
Jul 8, 2020 268.32 -3.02 21,518,016 15,841,763.35 279.57 267.79 2,991,497,303 -5.84 -4.23 -59.95
Jul 7, 2020 276.68 -3.21 18,521,121 13,097,868.24 285.85 274.96 3,084,629,954 -2.91 -1.25 -58.70
Jul 6, 2020 285.85 0.31 14,615,298 11,088,332.91 295.8 284.97 3,186,844,958 0.31 2.03 -57.33
Jul 3, 2020 284.97 -1.38 13,268,184 9,430,499.48 292.79 283.15 3,177,054,094 3.95 1.71 -57.46
Jul 2, 2020 288.95 3.13 22,800,395 15,977,799.99 294.97 280.17 3,221,413,885 5.40 3.13 -56.87
Jul 1, 2020 280.17 1.67 28,594,731 21,997,975.71 282.52 270.99 3,123,512,543 2.20 0.00 -58.18
Jun 30, 2020 275.58 2.35 19,642,321 13,323,144.45 275.91 268.13 3,072,406,704 0.52 8.62 -58.87
Jun 29, 2020 269.26 -1.78 17,552,431 11,981,116.56 274.88 266.49 3,001,973,786 -1.78 6.13 -59.81

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Laws and Regulations
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher