Παράγωγα \

FTSE25F

Κατηγορία: GR_ΠΑΡΑΓΩΓΑ ΣΕ ΔΕΙΚΤΕΣ
Τύπος Παραγώγου: Index Future
Υποκείμενο σύμβολο: FTSE/ΧΑ LARGE CAP
Φάση διαπρ: END_OF_DAY
Status: SUSPENDED

4.473,25

Τελ. Ενημ.:

18:37

39,00 0,00%

Συν.Όγκος 539
Όγκος πακέτων 0
Όγκος τελ.πράξης 4
Τζίρος 4817701
Πράξεις 58

Saleside BOOOOOSBSSOBBBBBBOBBBSOSSOOBBB
Bid Ask Ratio
Bid Sales Trend 1903427.0000
Ask Sales Trend 1783595.0000

Χαμηλό Ημέρας Υψηλό Ημέρας

4.453,00 4.482,00

Άνοιγμα 4.460,00

Χαμ. 52 εβδ. Υψ. 52 εβδ.

4.478,38 4.478,38

Ημερ/νία λήξης. 20/06/2025
Strike 0.0000
Settle
Margin
Open Interest 2560

Προηγ. Κλείσιμο

4434.2500 -57.0000 -1.2691 %

Απόδοση

7 ημερών

-4,11%

1 μηνός

-0,20%

3 μηνών

5,59%

6 μηνών

-0,99%

1 έτους

-0,99%

Υποκείμενο Σύμβολο

FTSE

FTSE/ΧΑ LARGE CAP

4506.5400

69.2600 1.5609%

20/06/2025 , 17:25 Πρ. Κλείσιμο 4437.2800

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
20/06/2025	4.482,0000	4.453,0000	4.460,0000	4.478,3800	539	4.817.701
19/06/2025	4.509,5000	4.430,0000	4.454,0000	4.434,2500	998	8.914.250
18/06/2025	4.551,0000	4.454,0000	4.540,0000	4.491,2500	1.231	11.057.844
17/06/2025	4.550,0000	4.527,0000	4.530,2500	4.533,0000	2.280	20.685.324
16/06/2025	4.603,2500	4.560,0000	4.560,0000	4.579,2500	1.933	17.729.768
13/06/2025	4.579,0000	4.513,0000	4.535,5000	4.566,2500	924	8.414.876
12/06/2025	4.641,0000	4.603,2500	4.641,0000	4.624,2500	413	3.812.800
11/06/2025	4.675,0000	4.616,0000	4.648,0000	4.669,7500	300	2.785.365
10/06/2025	4.645,0000	4.610,0000	4.620,0000	4.639,5000	276	2.550.555
06/06/2025	4.620,0000	4.589,2500	4.600,0000	4.614,0000	197	1.813.449
05/06/2025	4.617,0000	4.578,7500	4.617,0000	4.595,5000	265	2.434.093
04/06/2025	4.603,0000	4.577,7500	4.600,0000	4.590,2500	260	2.387.036
03/06/2025	4.587,0000	4.527,0000	4.540,0000	4.555,7500	334	3.045.677
02/06/2025	4.606,5000	4.527,7500	4.560,0000	4.533,5000	496	4.529.430
30/05/2025	4.654,5000	4.572,0000	4.630,0000	4.579,0000	448	4.132.121
29/05/2025	4.718,0000	4.648,0000	4.718,0000	4.627,2500	361	3.369.436
28/05/2025	4.691,7500	4.640,0000	4.646,7500	4.679,2500	851	7.952.592
27/05/2025	4.600,0000	4.547,5000	4.564,7500	4.597,2500	637	5.835.116
26/05/2025	4.565,0000	4.491,0000	4.491,0000	4.555,7500	409	3.714.895
23/05/2025	4.547,0000	4.386,7500	4.476,0000	4.443,0000	1.143	10.175.854
22/05/2025	4.532,5000	4.481,0000	4.494,0000	4.506,5000	650	5.859.833
21/05/2025	4.532,5000	4.444,7500	4.490,0000	4.522,2500	870	7.810.103
20/05/2025	4.519,7500	4.448,0000	4.450,7500	4.505,2500	431	3.871.280
19/05/2025	4.450,0000	4.412,0000	4.414,0000	4.443,2500	335	2.973.237
16/05/2025	4.441,0000	4.395,0000	4.400,0000	4.434,5000	823	7.267.648
15/05/2025	4.419,0000	4.388,7500	4.395,0000	4.399,7500	608	5.355.238
14/05/2025	4.410,0000	4.380,7500	4.396,2500	4.401,7500	1.232	10.817.244
13/05/2025	4.400,2500	4.343,5000	4.367,0000	4.398,5000	3.288	28.745.890
12/05/2025	4.389,0000	4.346,0000	4.381,0000	4.368,7500	829	7.246.482
09/05/2025	4.300,0000	4.230,2500	4.240,0000	4.291,5000	415	3.545.397
08/05/2025	4.252,0000	4.215,0000	4.250,0000	4.211,0000	66	559.277
07/05/2025	4.230,0000	4.199,2500	4.208,5000	4.220,0000	33	277.958
06/05/2025	4.206,0000	4.180,0000	4.203,2500	4.193,2500	22	184.636
05/05/2025	4.249,0000	4.220,0000	4.231,5000	4.242,2500	32	271.343
02/05/2025	4.210,7500	4.176,7500	4.190,0000	4.205,5000	24	201.336
30/04/2025	4.208,0000	4.119,0000	4.208,0000	4.123,2500	92	764.306
29/04/2025	4.180,7500	4.159,2500	4.165,2500	4.178,5000	110	916.414
28/04/2025	4.174,2500	4.156,7500	4.174,2500	4.153,2500	33	274.520
25/04/2025	4.194,2500	4.148,5000	4.192,7500	4.154,7500	29	241.132
24/04/2025	4.176,7500	4.150,5000	4.150,5000	4.164,5000	143	1.189.496
23/04/2025	4.160,0000	4.133,0000	4.146,0000	4.168,7500	115	952.901
22/04/2025	4.068,0000	3.989,5000	3.989,5000	4.076,0000	29	233.586
17/04/2025	4.011,5000	3.986,0000	4.003,5000	3.976,2500	99	792.087
16/04/2025	4.009,5000	3.975,0000	3.983,2500	4.015,2500	52	414.363
15/04/2025	4.019,0000	3.979,2500	3.996,7500	4.018,2500	103	824.134
14/04/2025	3.944,0000	3.907,0000	3.907,0000	3.939,7500	62	486.080
11/04/2025	3.800,0000	3.800,0000	3.800,0000	3.843,7500	1	7.600
10/04/2025	0,0000	0,0000	0,0000	3.825,5000	0	0
09/04/2025	0,0000	0,0000	0,0000	3.688,5000	0	0
08/04/2025	3.711,0000	3.711,0000	3.711,0000	3.811,0000	2	14.844
07/04/2025	0,0000	0,0000	0,0000	3.651,2500	0	0
04/04/2025	4.020,0000	4.020,0000	4.020,0000	3.940,2500	2	16.080
03/04/2025	0,0000	0,0000	0,0000	4.129,0000	0	0
02/04/2025	0,0000	0,0000	0,0000	4.199,2500	0	0
01/04/2025	0,0000	0,0000	0,0000	4.185,5000	0	0
31/03/2025	0,0000	0,0000	0,0000	4.141,5000	0	0
28/03/2025	0,0000	0,0000	0,0000	4.279,0000	0	0
28/03/2025	0,0000	0,0000	0,0000	4.279,0000	0	0
27/03/2025	4.300,0000	4.300,0000	4.300,0000	4.314,7500	1	8.600
26/03/2025	0,0000	0,0000	0,0000	4.328,5000	0	0
24/03/2025	0,0000	0,0000	0,0000	4.280,7500	0	0
21/03/2025	0,0000	0,0000	0,0000	4.182,2500	0	0
21/03/2025	0,0000	0,0000	0,0000	4.200,7500	0	0
20/03/2025	0,0000	0,0000	0,0000	4.200,7500	0	0
19/03/2025	0,0000	0,0000	0,0000	4.199,5000	0	0
17/03/2025	0,0000	0,0000	0,0000	4.195,5000	0	0
14/03/2025	0,0000	0,0000	0,0000	4.189,5000	0	0
13/03/2025	4.130,0000	4.130,0000	4.130,0000	4.139,5000	1	8.260
13/03/2025	4.130,0000	4.130,0000	4.130,0000	4.139,5000	1	8.260
13/03/2025	4.130,0000	4.130,0000	4.130,0000	4.139,5000	1	8.260
13/03/2025	4.130,0000	4.130,0000	4.130,0000	4.139,5000	1	8.260
13/03/2025	4.130,0000	4.130,0000	4.130,0000	4.139,5000	1	8.260
13/03/2025	4.130,0000	4.130,0000	4.130,0000	4.139,5000	1	8.260
13/03/2025	4.130,0000	4.130,0000	4.130,0000	4.139,5000	1	8.260
13/03/2025	4.130,0000	4.130,0000	4.130,0000	4.139,5000	1	8.260
13/03/2025	4.130,0000	4.130,0000	4.130,0000	4.139,5000	1	8.260
13/03/2025	4.130,0000	4.130,0000	4.130,0000	4.139,5000	1	8.260
13/03/2025	4.130,0000	4.130,0000	4.130,0000	4.139,5000	1	8.260
12/03/2025	0,0000	0,0000	0,0000	4.023,0000	0	0
11/03/2025	0,0000	0,0000	0,0000	4.021,5000	0	0
10/03/2025	0,0000	0,0000	0,0000	4.020,5000	0	0
07/03/2025	0,0000	0,0000	0,0000	4.020,5000	0	0
06/03/2025	0,0000	0,0000	0,0000	4.038,2500	0	0
05/03/2025	0,0000	0,0000	0,0000	3.954,5000	0	0
05/03/2025	0,0000	0,0000	0,0000	3.954,5000	0	0

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
13:40:17.266	546.843,00	4.473,25	4,00	4.476,00	4.483,00
13:40:17.266	546.842,00	4.475,25	5,00	4.476,00	4.483,00
13:40:17.266	546.841,00	4.476,00	1,00	4.476,00	4.483,00
13:37:48.006	537.081,00	4.482,00	2,00	4.475,25	4.486,00
13:29:50.137	517.842,00	4.482,00	6,00	4.475,25	4.487,25
13:29:24.770	516.660,00	4.482,00	2,00	4.475,25	4.482,00
13:29:20.338	516.448,00	4.481,75	5,00	4.475,25	4.481,75
13:29:11.879	516.035,00	4.480,00	1,00	4.475,25	4.481,75
13:29:11.029	515.949,00	4.480,00	5,00	4.475,25	4.480,00
13:27:01.875	507.073,00	4.469,75	4,00	4.472,25	4.480,00