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.%
Feb 26, 2020 520.1 -4.19 29,489,354 37,871,338.09 542.85 508.02 5,798,526,243 0.00 -18.25 -22.37
Feb 25, 2020 542.85 5.17 36,400,906 40,761,945.84 544.06 513.06 6,052,164,805 -11.32 -14.67 -18.97
Feb 24, 2020 516.16 -10.97 53,355,648 73,607,714.15 579.76 508.34 5,754,605,833 -15.68 -18.87 -22.95
Feb 21, 2020 579.76 -4.03 30,418,203 43,775,921.37 604.09 576.25 6,463,639,280 -5.29 -8.87 -13.46
Feb 20, 2020 604.09 -1.32 11,900,224 18,853,731.96 614.61 601.67 6,734,924,538 -1.32 -5.05 -9.83
Feb 19, 2020 612.17 0.77 8,543,840 12,776,181.1 616.37 607.47 6,824,979,871 0.00 -3.78 -8.62
Feb 18, 2020 607.47 -2.55 8,482,784 12,690,739.95 623.38 607.47 6,772,562,541 -4.45 -4.52 -9.32
Feb 17, 2020 623.38 -1.00 4,176,575 5,912,017.08 634.08 623.38 6,949,886,925 -1.94 -2.02 -6.95
Feb 14, 2020 629.68 0.56 84,383,279 76,431,642.17 636.78 625.74 7,020,144,256 -0.95 -1.02 -6.01
Feb 13, 2020 626.18 -1.50 13,645,442 19,300,729.11 635.74 614.03 6,981,145,087 -1.50 -1.57 -6.53
Feb 12, 2020 635.74 1.48 30,312,052 32,401,645.7 638.85 626.47 7,087,707,336 0.00 -0.07 -5.10
Feb 11, 2020 626.47 3.66 38,483,725 41,640,451.17 626.59 604.33 6,984,405,717 -0.75 -1.53 -6.49
Feb 10, 2020 604.33 -0.61 19,862,850 23,422,202.31 610.51 597.35 6,737,596,852 -4.26 -5.01 -9.79
Feb 7, 2020 608.06 -3.64 17,684,086 24,750,522.69 631.05 605.88 6,779,166,610 -3.67 -4.42 -9.24
Feb 6, 2020 631.05 -0.03 12,034,217 20,780,028.4 638.45 624.52 7,035,465,495 -0.03 -0.81 -5.80
Feb 5, 2020 631.23 -0.31 11,235,251 20,623,800.85 639.45 629.92 7,037,467,135 0.00 -0.78 -5.78
Feb 4, 2020 633.17 0.73 16,757,379 24,877,920.48 639.85 628.59 7,059,053,345 -2.89 -0.48 -5.49
Feb 3, 2020 628.59 -1.20 12,132,880 16,046,953.47 636.2 615.02 7,007,997,287 -3.59 -1.20 -6.17
Jan 31, 2020 636.2 -0.78 17,604,088 28,083,598.67 641.23 629.98 7,092,910,147 -2.42 -5.04 -5.04
Jan 30, 2020 641.23 -1.65 12,778,090 20,501,233.19 652 628.17 7,148,936,034 -1.65 -4.29 -4.29
Jan 29, 2020 652 0.60 7,615,346 11,124,109.12 652.55 646.25 7,269,012,753 0.00 -2.68 -2.68
Jan 28, 2020 648.08 -0.87 8,984,102 13,645,690.16 660.74 647.09 7,225,361,464 -2.66 -3.26 -3.26
Jan 27, 2020 653.74 -2.24 7,185,492 12,487,391.11 668.74 652.6 7,288,394,116 -1.81 -2.42 -2.42
Jan 24, 2020 668.74 0.28 6,486,135 12,070,184.45 672.47 666.52 7,455,588,465 0.45 -0.18 -0.18
Jan 23, 2020 666.87 0.17 12,825,344 20,228,231.23 669.29 656.81 7,434,791,624 0.17 -0.46 -0.46
Jan 22, 2020 665.76 -0.29 10,868,847 26,070,150.52 671.6 665.76 7,422,427,858 0.00 -0.62 -0.62
Jan 21, 2020 667.7 -0.65 13,121,517 30,111,819.05 672.07 658.86 7,444,046,594 0.83 -0.33 -0.33
Jan 20, 2020 672.07 0.95 12,341,942 18,330,605.26 672.07 664.48 7,492,821,774 1.49 0.32 0.32

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher