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.%
Dec 6, 2019 639.17 -1.04 8,577,134 12,918,423.73 650.83 637.87 7,125,941,411 -3.19 -6.57 92.09
Dec 5, 2019 645.89 -3.07 7,242,208 12,215,586.67 666.35 645.89 7,200,903,860 -2.17 -5.59 94.11
Dec 4, 2019 666.35 0.93 12,470,311 23,247,354.5 668.3 655.4 7,428,995,921 0.93 -2.60 100.26
Dec 3, 2019 660.23 -1.42 17,409,668 28,506,474.63 669.72 642.51 7,360,765,333 0.00 -3.49 98.42
Dec 2, 2019 669.72 -2.10 12,788,114 21,026,213.61 684.19 667.19 7,466,512,528 -0.86 -2.10 101.27
Nov 29, 2019 684.12 -0.12 21,655,270 34,814,060.07 684.96 673.08 7,627,111,224 1.27 2.16 105.60
Nov 28, 2019 684.96 1.79 13,804,236 24,883,436.47 685.36 657.84 7,636,459,334 1.40 2.28 105.85
Nov 27, 2019 672.94 -0.38 19,891,152 33,780,460.05 682.06 668.34 7,502,482,350 -0.38 0.49 102.24
Nov 26, 2019 675.51 -1.87 29,007,182 48,213,647.44 688.39 675.15 7,531,068,961 0.00 0.87 103.01
Nov 25, 2019 688.38 0.98 17,423,269 30,359,857.9 690.96 680.01 7,674,627,807 -0.64 2.79 106.88
Nov 22, 2019 681.73 2.18 14,086,557 23,684,352.23 681.73 662.68 7,600,493,791 -1.60 1.80 104.88
Nov 21, 2019 667.19 -1.35 15,549,033 26,630,037.7 677.74 661 7,438,341,670 -3.70 -0.37 100.51
Nov 20, 2019 676.33 -2.38 11,316,176 20,052,458.57 692.81 673.43 7,540,281,068 -2.38 0.99 103.26
Nov 19, 2019 692.81 1.03 16,693,322 31,560,769.06 699.09 679.46 7,723,941,071 0.00 3.45 108.21
Nov 18, 2019 685.76 1.16 19,503,733 35,529,633.65 699.47 677.91 7,645,404,216 6.85 2.40 106.09
Nov 15, 2019 677.91 -0.85 15,595,411 27,148,612.06 685.71 672.46 7,557,886,532 5.62 1.23 103.74
Nov 14, 2019 683.71 6.05 30,442,272 49,988,274.19 685.15 642.18 7,622,501,549 6.53 2.10 105.48
Nov 13, 2019 644.73 0.45 9,975,967 16,068,808.67 645.38 632.59 7,187,931,557 0.45 -3.73 93.76
Nov 12, 2019 641.82 3.49 15,144,819 22,297,083.84 647.12 619.86 7,155,485,286 0.00 -4.16 92.89
Nov 11, 2019 620.16 -1.87 11,595,631 17,860,755.46 634.95 617.11 6,914,032,669 -5.06 -7.39 86.38
Nov 8, 2019 631.98 -2.35 11,421,917 16,222,558.79 647.16 631.63 7,045,789,906 -3.25 -5.63 89.93
Nov 7, 2019 647.16 4.11 23,961,976 33,540,288.83 647.16 621.63 7,215,093,311 -0.92 -3.36 94.49
Nov 6, 2019 621.63 -4.83 18,957,925 30,831,046.58 653.2 621.12 6,930,401,989 -4.83 -7.18 86.82
Nov 5, 2019 653.19 -1.26 16,505,675 28,679,724.94 661.51 635.48 7,282,279,075 0.00 -2.46 96.31
Nov 4, 2019 661.51 -1.22 12,043,270 19,683,360.93 669.68 659.72 7,374,999,772 0.80 -1.22 98.81
Nov 1, 2019 669.68 -0.16 13,351,270 22,195,389.33 670.77 663.65 7,466,093,691 2.04 0.00 101.26
Oct 31, 2019 670.77 1.38 22,790,812 42,305,156.61 670.99 656.26 7,478,231,082 2.21 7.64 101.59
Oct 30, 2019 661.64 0.82 20,951,488 32,463,263.17 664.06 651.07 7,376,458,505 0.82 6.17 98.85
Oct 29, 2019 656.29 1.89 26,253,335 38,942,151.83 656.29 641.48 7,316,844,858 0.00 5.32 97.24

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher