Παράγωγα \

FTSE25I
FTSE25I
  • Κατηγορία: GR_ΠΑΡΑΓΩΓΑ ΣΕ ΔΕΙΚΤΕΣ
  • Τύπος Παραγώγου: Index Future
  • Υποκείμενο σύμβολο: FTSE/ΧΑ LARGE CAP
  • Φάση διαπρ: END_OF_DAY
  • Status: ACTIVE
FTSE25I

FTSE25I

5360.0000
-2.5000 -0.0466%
14/08/2025 , 18:37 Πρ. Κλείσιμο 5362.5000
Χαμηλό Υψηλό
5.351,25 5.389,00
Χαμ. 52 εβδ. Υψ. 52 εβδ.
0,00 0,00
STREAMING INTERACTIVE ΠΡΆΞΕΙΣ 1MIN INTRADAY
TimePriceVolumeBid PriceAsk PriceLastSaleSideInstruction Phase?
17:15:13.445 5.360,00 1,00 5.360,00 5.364,00BT
17:14:44.512 5.360,25 1,00 5.360,25 5.364,00BT
17:13:16.384 5.361,00 1,00 5.361,00 5.370,25BT
17:05:12.602 5.369,00 1,00 5.360,00 5.369,00ST
17:05:11.268 5.365,00 1,00 5.360,00 5.365,00ST
17:05:05.370 5.365,00 3,00 5.360,00 5.364,75ST
17:05:05.370 5.364,75 1,00 5.360,00 5.364,75ST
17:03:02.404 5.360,00 1,00 5.360,00 5.364,75BT
16:58:00.142 5.361,25 1,00 5.361,25 5.369,00BT
16:53:14.092 5.362,00 1,00 5.362,00 5.372,50BT
16:15:30.174 5.368,25 1,00 5.369,75 5.377,75BT
16:15:30.174 5.369,75 1,00 5.369,75 5.377,75BT
16:14:37.434 5.369,75 2,00 5.369,75 5.377,50BT
16:14:37.408 5.370,00 1,00 5.369,75 5.370,00ST
16:03:28.946 5.370,00 2,00 5.370,00 5.374,50BT
16:03:24.865 5.370,00 1,00 5.370,00 5.377,00BT
15:54:59.126 5.370,25 3,00 5.370,25 5.379,50BT
15:48:08.112 5.369,75 1,00 5.369,75 5.380,00BT
15:48:08.112 5.369,75 9,00 5.369,75 5.380,00BT
15:47:10.138 5.369,75 1,00 5.369,75 5.378,50BT
15:40:14.963 5.374,00 2,00 5.374,00 5.380,25BT
15:39:37.973 5.376,00 1,00 5.374,00 5.376,00ST
15:37:14.130 5.374,00 1,00 5.374,00 5.383,00BT
15:35:57.070 5.377,50 1,00 5.377,50 5.385,50BT
15:23:30.953 5.381,25 2,00 5.381,25 5.388,00BT
15:23:00.551 5.381,25 3,00 5.381,00 5.381,25ST
15:23:00.048 5.381,25 2,00 5.381,25 5.388,00BT
15:22:53.561 5.381,25 1,00 5.381,25 5.388,00BT
15:05:04.585 5.387,50 5,00 5.387,50 5.394,00BT
14:59:45.959 5.389,00 1,00 5.385,75 5.389,00ST
14:58:45.771 5.388,00 1,00 5.385,25 5.388,00ST
14:57:08.645 5.385,00 1,00 5.383,25 5.385,00ST
14:39:02.072 5.380,00 4,00 5.380,00 5.385,00BT
14:25:10.484 5.380,00 2,00 5.375,50 5.380,00ST
14:24:42.648 5.380,00 1,00 5.375,25 5.380,00ST
14:24:42.648 5.380,00 1,00 5.375,25 5.380,00ST
14:17:41.385 5.378,00 3,00 5.373,25 5.377,75ST
14:17:41.385 5.378,00 1,00 5.373,25 5.377,75ST
14:17:41.385 5.377,75 1,00 5.373,25 5.377,75ST
14:13:26.731 5.370,25 1,00 5.370,25 5.377,00BT
14:13:05.890 5.370,25 1,00 5.370,25 5.377,00BT
14:09:08.275 5.373,00 8,00 5.373,00 5.377,75BT
14:07:01.315 5.374,75 1,00 5.374,75 5.378,00BT
14:07:01.315 5.374,75 1,00 5.374,75 5.378,00BT
14:05:31.517 5.374,75 2,00 5.374,75 5.378,00BT
14:05:12.460 5.374,75 1,00 5.374,75 5.378,00BT
14:05:12.460 5.374,75 3,00 5.374,75 5.378,00BT
14:05:12.460 5.374,75 3,00 5.374,75 5.378,00BT
14:05:12.460 5.374,75 3,00 5.374,75 5.378,00BT
14:03:40.690 5.373,25 3,00 5.373,00 5.373,25ST
14:03:28.995 5.373,25 1,00 5.373,00 5.373,25ST
14:03:28.965 5.373,25 1,00 5.373,00 5.373,25ST
14:03:24.659 5.373,25 1,00 5.373,25 5.378,00BT
14:00:15.370 5.372,00 1,00 5.372,00 5.378,00BT
13:54:11.168 5.370,00 1,00 5.370,00 5.378,00BT
13:41:02.839 5.375,00 1,00 5.375,00 5.378,00BT
13:28:15.605 5.380,00 6,00 5.380,00 5.385,00BT
13:28:14.660 5.381,00 2,00 5.381,00 5.385,00BT
13:26:25.261 5.379,00 1,00 5.379,00 5.385,00BT
13:25:01.498 5.377,75 30,00 5.375,00 5.382,00OT
13:20:06.139 5.374,00 1,00 5.374,00 5.378,00BT
13:17:56.404 5.375,00 3,00 5.372,50 5.375,00ST
13:17:56.404 5.375,00 1,00 5.372,50 5.375,00ST
13:15:59.863 5.373,75 10,00 5.372,50 5.375,00OT
12:49:15.888 5.369,75 2,00 5.364,00 5.374,75OT
12:49:15.744 5.369,25 1,00 5.369,25 5.373,00BT
12:49:04.875 5.369,75 7,00 5.369,25 5.373,00OT
12:48:53.853 5.369,75 2,00 5.369,25 5.373,00OT
12:48:44.195 5.369,75 5,00 5.369,25 5.373,00OT
12:48:29.269 5.369,75 5,00 5.369,25 5.373,00OT
12:47:47.477 5.370,00 5,00 5.370,00 5.373,00BT
12:47:47.207 5.370,00 5,00 5.370,00 5.373,00BT
12:47:40.233 5.370,00 1,00 5.370,00 5.373,00BT
12:45:00.341 5.374,00 1,00 5.374,00 5.374,75BT
12:44:51.110 5.374,00 1,00 5.369,00 5.374,00ST
12:38:50.029 5.371,00 1,00 5.366,00 5.371,00ST
12:38:48.211 5.370,00 1,00 5.366,00 5.370,00ST
12:36:21.689 5.369,75 5,00 5.366,00 5.369,75ST
12:31:20.196 5.372,75 2,00 5.364,75 5.369,75ST
12:30:23.668 5.370,00 10,00 5.364,75 5.370,00ST
12:30:20.861 5.372,75 2,00 5.364,75 5.370,00ST
12:20:39.890 5.361,25 10,00 5.358,75 5.367,00OT
12:20:39.890 5.361,50 9,00 5.358,75 5.367,00OT
12:20:39.890 5.361,50 1,00 5.358,75 5.367,00OT
12:20:27.952 5.361,50 1,00 5.358,75 5.367,00OT
12:20:09.671 5.361,50 1,00 5.358,75 5.367,00OT
12:18:22.906 5.358,00 1,00 5.358,00 5.365,00BT
12:17:02.081 5.362,25 10,00 5.358,00 5.365,00OT
12:08:17.015 5.361,00 5,00 5.358,00 5.361,00ST
11:59:49.536 5.361,00 5,00 5.356,75 5.361,00ST
11:55:41.951 5.365,00 3,00 5.355,25 5.365,00ST
11:55:41.951 5.365,00 1,00 5.355,25 5.365,00ST
11:51:10.064 5.356,00 47,00 5.360,00 5.364,00BT
11:49:56.940 5.356,00 35,00 5.355,50 5.360,00OT
11:48:15.661 5.355,75 3,00 5.355,25 5.360,00OT
11:45:52.729 5.355,75 15,00 5.355,25 5.360,00OT
11:44:30.978 5.355,75 2,00 5.355,25 5.360,00OT
11:42:59.255 5.355,25 3,00 5.355,25 5.359,00BT
11:42:41.415 5.356,00 7,00 5.355,25 5.359,75OT
11:42:13.130 5.356,00 7,00 5.355,25 5.359,25OT
11:41:49.946 5.356,00 4,00 5.355,25 5.360,00OT
11:35:06.695 5.352,00 200,00 5.348,75 5.360,00OT
11:34:56.544 5.352,00 37,00 5.348,75 5.360,00OT
11:34:53.181 5.351,75 6,00 5.348,75 5.360,00OT
11:34:20.923 5.351,25 5,00 5.348,75 5.360,00OT
11:33:42.514 5.351,25 2,00 5.349,00 5.360,00OT
11:33:42.514 5.351,25 1,00 5.349,00 5.360,00OT
11:33:40.669 5.351,25 5,00 5.349,00 5.360,00OT
11:32:03.469 5.355,00 10,00 5.346,50 5.355,00ST
11:29:15.945 5.353,00 10,00 5.345,75 5.353,00ST
11:27:05.479 5.353,00 10,00 5.345,75 5.353,00ST
11:24:04.150 5.355,25 1,00 5.355,25 5.360,00BT
11:23:59.042 5.360,00 1,00 5.360,00 5.360,25BT
11:20:15.509 5.357,50 2,00 5.355,25 5.360,00OT
11:18:59.076 5.359,75 1,00 5.355,25 5.360,00OT
11:17:01.875 5.360,50 3,00 5.360,50 5.364,50BT
11:16:52.065 5.364,00 1,00 5.364,00 5.364,50BT
11:16:34.484 5.363,00 1,00 5.363,00 5.364,50BT
11:16:15.803 5.364,00 1,00 5.364,00 5.364,50BT
11:13:30.267 5.360,00 1,00 5.355,25 5.360,00ST
11:12:58.303 5.360,00 15,00 5.355,25 5.360,00ST
11:12:13.917 5.360,00 4,00 5.355,25 5.360,00ST
11:12:13.917 5.360,00 9,00 5.355,25 5.360,00ST
11:10:08.156 5.359,75 5,00 5.355,25 5.360,00OT
11:09:45.794 5.358,50 5,00 5.355,25 5.358,50ST
11:09:42.297 5.357,50 2,00 5.355,25 5.357,50ST
11:09:02.519 5.357,50 3,00 5.355,25 5.357,50ST
11:07:38.720 5.359,25 5,00 5.355,25 5.357,50ST
11:06:25.568 5.359,25 5,00 5.355,25 5.357,50ST
11:06:19.160 5.361,50 2,00 5.355,25 5.357,50ST
11:05:53.598 5.361,50 2,00 5.355,25 5.357,50ST
11:05:52.634 5.355,50 1,00 5.355,50 5.357,50BT
11:04:33.277 5.359,25 1,00 5.355,50 5.357,50ST
11:04:23.802 5.359,25 1,00 5.355,50 5.357,50ST
11:04:01.077 5.360,00 1,00 5.355,75 5.360,00ST
11:03:53.403 5.359,25 1,00 5.355,75 5.360,00OT
11:03:09.608 5.359,25 2,00 5.355,75 5.360,00OT
11:02:28.849 5.360,00 5,00 5.355,75 5.360,00ST
11:01:46.134 5.357,75 5,00 5.357,75 5.360,00BT
11:00:54.251 5.360,00 8,00 5.357,75 5.360,00ST
10:57:40.908 5.360,00 10,00 5.360,00 5.363,25BT
10:57:36.236 5.360,00 6,00 5.357,50 5.360,00ST
10:57:19.544 5.360,00 5,00 5.357,50 5.360,00ST
10:57:19.500 5.360,00 9,00 5.360,00 5.363,50BT
10:56:50.221 5.361,50 1,00 5.360,00 5.363,75OT
10:56:34.141 5.361,50 1,00 5.360,00 5.364,00OT
10:56:12.718 5.361,50 1,00 5.360,00 5.364,00OT
10:55:46.710 5.361,50 3,00 5.360,00 5.364,00OT
10:55:46.710 5.360,00 1,00 5.360,00 5.364,00BT
10:53:55.753 5.358,00 1,00 5.357,75 5.358,00ST
10:52:56.693 5.360,00 1,00 5.358,00 5.364,00OT
10:50:17.667 5.359,00 1,00 5.357,25 5.365,00OT
10:48:05.434 5.360,50 1,00 5.360,00 5.365,00OT
10:47:26.760 5.360,00 2,00 5.358,50 5.360,00ST
10:45:33.659 5.360,50 1,00 5.360,00 5.365,00OT
10:44:36.140 5.360,75 1,00 5.360,00 5.365,00OT
10:44:29.117 5.365,00 1,00 5.360,00 5.365,00ST
10:41:50.906 5.365,00 1,00 5.360,00 5.365,00ST
10:36:04.530 5.362,00 100,00 5.345,00 5.370,00OT
10:35:55.022 5.361,50 10,00 5.345,00 5.370,00OT
10:35:55.022 5.361,75 40,00 5.345,00 5.370,00OT
10:35:49.350 5.361,50 50,00 5.345,00 5.370,00OT
10:35:29.116 5.361,50 10,00 5.345,00 5.370,00OT
10:35:17.779 5.362,25 200,00 5.345,00 5.370,00OT
10:35:09.308 5.361,50 30,00 5.345,00 5.370,00OT
10:35:09.305 5.361,50 35,00 5.345,00 5.370,00OT
10:35:09.299 5.361,50 35,00 5.345,00 5.370,00OT
10:34:55.620 5.361,50 1,00 5.341,00 5.370,00OT

Οικονομία & Αγορές

Στον «πάγο» για μία διετία τα επιτόκια για τα ληξιπρόθεσμα χρέη

«Καύσωνας» παραβάσεων στην ψηφιακή κάρτα εργασίας

Στο τελικό στάδιο για απασχόληση 13 ωρών – 4ήμερη εργασία: Τι φέρνει το νέο εργασιακό νομοσχέδιο

Γεφυρώνεται το χάσμα στις Συλλογικές Συμβάσεις: Συγκλίσεις αλλά και καυτά ζητήματα

Οι ΗΠΑ διπλασίασαν τις «ποινές» κατά της Ινδίας – Γιατί το Νέο Δελχί δεν «σκύβει» το κεφάλι στον Τραμπ

Αποτελέσματα ΟΤΕ: Στα 328,6 εκατ. ευρώ το ΕΒΙΤDA του β΄τριμήνου

Όμιλος Χρηματιστηρίου Αθηνών: Αύξηση κερδών 43,6% στο α΄ 6μηνο, στα 13,5 εκατ. ευρώ

Χρηματιστήριο Αθηνών: Πτώση 0,94%, στα 158,63 εκατ. ευρώ ο τζίρος

Έτοιμο το ευρωπαϊκό σχέδιο αντιποίνων 100 δισ. στους δασμούς Τραμπ – Ψίθυροι ακόμη και για το υπερόπλο ΑCΙ

Eurobank: Απέκτησε 1.384.000 ίδιες μετοχές με μέση τιμή κτήσης €3,1592

«Σοκαρισμένος» από την «τοξικότητα» προϊόντων που πωλούνται σε Temu και Shein δηλώνει Eυρωπαίος Επίτροπος

Έκδοση πράσινου ομολόγου και πρόταση εξαγοράς δύο ομολογιών από την Εθνική Τράπεζα 

Πληθωριστικό μπουρίνι στην αγορά και έπονται χειρότερα

Euronext: Ποιος είναι ο όμιλος που θέλει να εξαγοράσει το Χρηματιστήριο Αθηνών

Πληροφορίες ότι η Euronext υποβάλλει πρόταση εξαγοράς για το Χρηματιστήριο Αθηνών

Στη δημοσιότητα οι λίστες των μεγαλοοφειλετών του Δημοσίου: Άνω των 160 δισ. τα συνολικά χρέη

Περισσότερα