FTSE24F
FTSE24F
  • Κατηγορία: GR_ΠΑΡΑΓΩΓΑ ΣΕ ΔΕΙΚΤΕΣ
  • Τύπος Παραγώγου: Index Future
  • Υποκείμενο σύμβολο: FTSE/ΧΑ LARGE CAP
  • Φάση διαπρ: END_OF_DAY
  • Status: SUSPENDED
3.440,00
Τελ. Ενημ.:
18:41
-2,25 0,00%
  • Συν.Όγκος 727
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 6
  • Τζίρος 4999330
  • Πράξεις 66
  • Saleside OSBBBBBBSBBBSSSSSBOBSBBOOOBOBS
  • Bid Ask Ratio
  • Bid Sales Trend 2012707.0000
  • Ask Sales Trend 1727317.0000
Χαμηλό Ημέρας Υψηλό Ημέρας
3.430,00 3.453,25
Άνοιγμα 3.445,50
Χαμ. 52 εβδ. Υψ. 52 εβδ.
3.440,16 3.440,16
  • Ημερ/νία λήξης. 21/06/2024
  • Strike 0.0000
  • Settle
  • Margin
  • Open Interest 805
Προηγ. Κλείσιμο
3442.2500 -9.5000 -0.2752 %

Απόδοση

7 ημερών
-1,56%
1 μηνός
-5,90%
3 μηνών
1,34%
6 μηνών
8,40%
1 έτους
0,06%

Υποκείμενο Σύμβολο

FTSE

FTSE/ΧΑ LARGE CAP

3331.3800
-9.9700 -0.2984%
31/10/2024 , 17:24 Πρ. Κλείσιμο 3341.3500
Loading...
Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
21/06/2024 3.453,2500 3.430,0000 3.445,5000 3.440,1600727 4.999.330
20/06/2024 3.479,0000 3.417,0000 3.470,0000 3.442,25001.630 11.248.650
19/06/2024 3.458,2500 3.439,5000 3.445,0000 3.451,75001.296 8.939.621
18/06/2024 3.451,0000 3.411,0000 3.437,7500 3.443,50003.249 22.351.081
17/06/2024 3.434,0000 3.376,7500 3.419,0000 3.408,50001.144 7.793.450
14/06/2024 3.504,5000 3.407,0000 3.496,7500 3.419,00001.544 10.714.643
13/06/2024 3.536,0000 3.489,0000 3.536,0000 3.496,7500488 3.427.234
12/06/2024 3.549,0000 3.512,7500 3.530,0000 3.538,5000472 3.336.388
11/06/2024 3.579,0000 3.512,2500 3.570,0000 3.521,0000763 5.412.380
10/06/2024 3.555,7500 3.485,5000 3.500,0000 3.543,5000718 5.054.186
07/06/2024 3.550,0000 3.518,2500 3.525,0000 3.539,0000415 2.934.121
06/06/2024 3.554,7500 3.519,0000 3.532,0000 3.522,00001.000 7.076.449
05/06/2024 3.505,0000 3.437,7500 3.450,0000 3.499,00001.219 8.466.106
04/06/2024 3.498,7500 3.432,5000 3.490,0000 3.443,50001.408 9.730.468
03/06/2024 3.521,0000 3.479,0000 3.479,0000 3.495,0000239 1.674.578
31/05/2024 3.481,0000 3.455,2500 3.479,0000 3.459,5000473 3.283.292
30/05/2024 3.510,7500 3.471,7500 3.493,0000 3.486,5000599 4.175.888
29/05/2024 3.569,0000 3.487,0000 3.551,5000 3.496,2500823 5.808.605
28/05/2024 3.599,0000 3.568,2500 3.594,7500 3.575,5000347 2.484.144
27/05/2024 3.629,7500 3.588,5000 3.604,0000 3.592,2500297 2.147.360
24/05/2024 3.594,0000 3.558,2500 3.575,5000 3.592,7500595 4.245.257
23/05/2024 3.606,7500 3.587,0000 3.606,7500 3.594,2500329 2.366.575
22/05/2024 3.627,0000 3.585,2500 3.627,0000 3.590,5000435 3.136.379
21/05/2024 3.652,0000 3.635,2500 3.650,0000 3.642,2500199 1.451.003
20/05/2024 3.669,7500 3.641,5000 3.644,0000 3.658,2500295 2.156.982
17/05/2024 3.659,0000 3.607,0000 3.617,7500 3.621,00001.355 9.838.249
16/05/2024 3.620,0000 3.600,0000 3.618,7500 3.612,00001.818 13.136.340
15/05/2024 3.620,0000 3.579,5000 3.584,7500 3.617,25001.540 11.076.476
14/05/2024 3.571,0000 3.552,7500 3.569,0000 3.566,25001.215 8.655.516
13/05/2024 3.597,5000 3.559,0000 3.597,5000 3.578,0000135 965.132
09/05/2024 3.595,0000 3.567,0000 3.578,7500 3.591,0000176 1.261.104
08/05/2024 3.588,0000 3.565,0000 3.570,5000 3.578,0000116 829.977
02/05/2024 3.535,2500 3.528,7500 3.534,5000 3.528,750027 190.857
30/04/2024 3.535,5000 3.517,2500 3.528,0000 3.523,500095 669.522
29/04/2024 3.531,0000 3.512,0000 3.512,0000 3.531,000026 183.040
26/04/2024 3.530,0000 3.520,0000 3.528,0000 3.530,000012 84.668
25/04/2024 3.519,0000 3.497,5000 3.508,2500 3.497,500016 112.222
24/04/2024 3.563,0000 3.532,7500 3.545,0000 3.538,000018 127.854
23/04/2024 3.525,0000 3.463,5000 3.465,5000 3.525,000078 542.982
22/04/2024 3.443,2500 3.400,0000 3.405,0000 3.443,250094 642.516
19/04/2024 3.384,5000 3.337,0000 3.339,5000 3.375,0000119 797.436
18/04/2024 3.355,5000 3.337,5000 3.339,7500 3.353,750059 394.059
17/04/2024 3.326,0000 3.316,7500 3.326,0000 3.317,500022 145.957
16/04/2024 3.333,7500 3.317,7500 3.319,7500 3.317,750050 332.495
15/04/2024 0,0000 0,0000 0,0000 3.409,00000 0
12/04/2024 0,0000 0,0000 0,0000 3.446,00000 0
11/04/2024 0,0000 0,0000 0,0000 3.454,50000 0
10/04/2024 0,0000 0,0000 0,0000 3.445,75000 0
09/04/2024 0,0000 0,0000 0,0000 3.388,50000 0
08/04/2024 0,0000 0,0000 0,0000 3.342,75000 0
05/04/2024 0,0000 0,0000 0,0000 3.350,25000 0
04/04/2024 0,0000 0,0000 0,0000 3.343,25000 0
03/04/2024 0,0000 0,0000 0,0000 3.368,50000 0
02/04/2024 0,0000 0,0000 0,0000 3.436,50000 0
28/03/2024 0,0000 0,0000 0,0000 3.423,00000 0
27/03/2024 0,0000 0,0000 0,0000 3.437,75000 0
26/03/2024 0,0000 0,0000 0,0000 3.451,50000 0
22/03/2024 0,0000 0,0000 0,0000 3.471,50000 0
21/03/2024 0,0000 0,0000 0,0000 3.434,50000 0
20/03/2024 0,0000 0,0000 0,0000 3.396,75000 0
19/03/2024 0,0000 0,0000 0,0000 3.447,75000 0
15/03/2024 0,0000 0,0000 0,0000 3.438,25000 0
14/03/2024 0,0000 0,0000 0,0000 3.394,50000 0
13/03/2024 0,0000 0,0000 0,0000 3.387,50000 0
12/03/2024 0,0000 0,0000 0,0000 3.384,75000 0
11/03/2024 0,0000 0,0000 0,0000 3.478,25000 0
08/03/2024 0,0000 0,0000 0,0000 3.470,75000 0
06/03/2024 0,0000 0,0000 0,0000 3.489,50000 0
05/03/2024 0,0000 0,0000 0,0000 3.512,00000 0
04/03/2024 0,0000 0,0000 0,0000 3.476,25000 0
01/03/2024 0,0000 0,0000 0,0000 3.485,00000 0
29/02/2024 0,0000 0,0000 0,0000 3.440,50000 0
28/02/2024 0,0000 0,0000 0,0000 3.453,25000 0
27/02/2024 0,0000 0,0000 0,0000 3.454,50000 0
26/02/2024 0,0000 0,0000 0,0000 3.455,25000 0
23/02/2024 0,0000 0,0000 0,0000 3.470,25000 0
22/02/2024 0,0000 0,0000 0,0000 3.473,25000 0
21/02/2024 0,0000 0,0000 0,0000 3.487,75000 0
20/02/2024 0,0000 0,0000 0,0000 3.486,25000 0
19/02/2024 0,0000 0,0000 0,0000 3.438,50000 0
16/02/2024 0,0000 0,0000 0,0000 3.437,25000 0
14/02/2024 0,0000 0,0000 0,0000 3.394,00000 0
13/02/2024 0,0000 0,0000 0,0000 3.419,75000 0
12/02/2024 0,0000 0,0000 0,0000 3.433,25000 0
09/02/2024 0,0000 0,0000 0,0000 3.442,25000 0
07/02/2024 0,0000 0,0000 0,0000 3.454,00000 0
06/02/2024 0,0000 0,0000 0,0000 3.436,25000 0
05/02/2024 0,0000 0,0000 0,0000 3.404,00000 0
02/02/2024 0,0000 0,0000 0,0000 3.384,50000 0
01/02/2024 0,0000 0,0000 0,0000 3.352,50000 0
31/01/2024 0,0000 0,0000 0,0000 3.319,25000 0
30/01/2024 0,0000 0,0000 0,0000 3.309,00000 0
29/01/2024 0,0000 0,0000 0,0000 3.338,25000 0
26/01/2024 0,0000 0,0000 0,0000 3.319,25000 0
25/01/2024 0,0000 0,0000 0,0000 3.348,75000 0
24/01/2024 0,0000 0,0000 0,0000 3.328,50000 0
23/01/2024 0,0000 0,0000 0,0000 3.325,75000 0
22/01/2024 0,0000 0,0000 0,0000 3.291,75000 0
19/01/2024 0,0000 0,0000 0,0000 3.288,00000 0
18/01/2024 0,0000 0,0000 0,0000 3.259,75000 0
16/01/2024 0,0000 0,0000 0,0000 3.315,75000 0
15/01/2024 0,0000 0,0000 0,0000 3.314,75000 0
12/01/2024 0,0000 0,0000 0,0000 3.298,25000 0
11/01/2024 0,0000 0,0000 0,0000 3.286,00000 0
10/01/2024 0,0000 0,0000 0,0000 3.272,50000 0
09/01/2024 0,0000 0,0000 0,0000 3.246,00000 0
08/01/2024 0,0000 0,0000 0,0000 3.197,00000 0
05/01/2024 0,0000 0,0000 0,0000 3.197,00000 0
04/01/2024 0,0000 0,0000 0,0000 3.173,25000 0
03/01/2024 0,0000 0,0000 0,0000 3.192,25000 0
02/01/2024 0,0000 0,0000 0,0000 3.153,25000 0
29/12/2023 0,0000 0,0000 0,0000 3.132,25000 0
27/12/2023 0,0000 0,0000 0,0000 3.145,50000 0
22/12/2023 0,0000 0,0000 0,0000 3.169,25000 0
21/12/2023 0,0000 0,0000 0,0000 3.185,25000 0
20/12/2023 0,0000 0,0000 0,0000 3.175,50000 0
19/12/2023 0,0000 0,0000 0,0000 3.145,00000 0
18/12/2023 0,0000 0,0000 0,0000 3.153,50000 0
15/12/2023 0,0000 0,0000 0,0000 3.167,50000 0
14/12/2023 0,0000 0,0000 0,0000 3.166,50000 0
13/12/2023 0,0000 0,0000 0,0000 3.136,50000 0
12/12/2023 0,0000 0,0000 0,0000 3.110,25000 0
11/12/2023 0,0000 0,0000 0,0000 3.112,50000 0
08/12/2023 0,0000 0,0000 0,0000 3.105,50000 0
07/12/2023 0,0000 0,0000 0,0000 3.110,75000 0
06/12/2023 0,0000 0,0000 0,0000 3.114,00000 0
05/12/2023 0,0000 0,0000 0,0000 3.127,75000 0
04/12/2023 0,0000 0,0000 0,0000 3.149,50000 0
01/12/2023 0,0000 0,0000 0,0000 3.148,00000 0
30/11/2023 0,0000 0,0000 0,0000 3.131,25000 0
29/11/2023 0,0000 0,0000 0,0000 3.119,25000 0
28/11/2023 0,0000 0,0000 0,0000 3.112,75000 0
27/11/2023 0,0000 0,0000 0,0000 3.105,25000 0
24/11/2023 0,0000 0,0000 0,0000 3.110,25000 0
23/11/2023 0,0000 0,0000 0,0000 3.107,75000 0
22/11/2023 0,0000 0,0000 0,0000 3.070,75000 0
21/11/2023 0,0000 0,0000 0,0000 3.081,50000 0
20/11/2023 0,0000 0,0000 0,0000 3.085,50000 0
17/11/2023 0,0000 0,0000 0,0000 3.049,25000 0
16/11/2023 0,0000 0,0000 0,0000 3.051,00000 0
15/11/2023 0,0000 0,0000 0,0000 3.044,00000 0
14/11/2023 0,0000 0,0000 0,0000 2.959,50000 0
13/11/2023 0,0000 0,0000 0,0000 2.956,75000 0
10/11/2023 0,0000 0,0000 0,0000 2.999,75000 0
09/11/2023 0,0000 0,0000 0,0000 3.031,00000 0
08/11/2023 0,0000 0,0000 0,0000 3.034,75000 0
07/11/2023 0,0000 0,0000 0,0000 3.066,00000 0
06/11/2023 0,0000 0,0000 0,0000 3.019,50000 0
03/11/2023 0,0000 0,0000 0,0000 3.020,25000 0
02/11/2023 0,0000 0,0000 0,0000 2.965,50000 0
01/11/2023 0,0000 0,0000 0,0000 2.965,75000 0
31/10/2023 0,0000 0,0000 0,0000 2.952,75000 0
30/10/2023 0,0000 0,0000 0,0000 2.937,75000 0
27/10/2023 0,0000 0,0000 0,0000 2.943,00000 0
26/10/2023 0,0000 0,0000 0,0000 2.966,00000 0
25/10/2023 0,0000 0,0000 0,0000 2.994,75000 0
24/10/2023 0,0000 0,0000 0,0000 2.921,75000 0
23/10/2023 0,0000 0,0000 0,0000 2.923,75000 0
20/10/2023 0,0000 0,0000 0,0000 2.925,00000 0
19/10/2023 0,0000 0,0000 0,0000 2.923,50000 0
18/10/2023 0,0000 0,0000 0,0000 2.897,75000 0
17/10/2023 0,0000 0,0000 0,0000 2.906,75000 0
16/10/2023 0,0000 0,0000 0,0000 2.893,75000 0
13/10/2023 0,0000 0,0000 0,0000 2.928,25000 0
12/10/2023 0,0000 0,0000 0,0000 2.916,25000 0
11/10/2023 0,0000 0,0000 0,0000 2.877,25000 0
10/10/2023 0,0000 0,0000 0,0000 2.745,50000 0
09/10/2023 0,0000 0,0000 0,0000 2.803,00000 0
05/10/2023 0,0000 0,0000 0,0000 2.881,25000 0
04/10/2023 0,0000 0,0000 0,0000 2.866,50000 0
03/10/2023 0,0000 0,0000 0,0000 2.924,50000 0
02/10/2023 0,0000 0,0000 0,0000 2.976,75000 0
29/09/2023 0,0000 0,0000 0,0000 2.936,50000 0
28/09/2023 0,0000 0,0000 0,0000 2.974,50000 0
27/09/2023 0,0000 0,0000 0,0000 3.024,50000 0
21/09/2023 0,0000 0,0000 0,0000 2.953,00000 0
20/09/2023 0,0000 0,0000 0,0000 3.033,75000 0
19/09/2023 0,0000 0,0000 0,0000 3.098,50000 0
18/09/2023 0,0000 0,0000 0,0000 3.110,00000 0
14/09/2023 0,0000 0,0000 0,0000 3.012,00000 0
13/09/2023 0,0000 0,0000 0,0000 3.066,00000 0
12/09/2023 0,0000 0,0000 0,0000 3.074,00000 0
11/09/2023 0,0000 0,0000 0,0000 3.102,00000 0
08/09/2023 0,0000 0,0000 0,0000 3.070,50000 0
07/09/2023 0,0000 0,0000 0,0000 3.128,75000 0
06/09/2023 0,0000 0,0000 0,0000 3.135,50000 0
05/09/2023 0,0000 0,0000 0,0000 3.109,75000 0
04/09/2023 0,0000 0,0000 0,0000 3.204,00000 0
31/08/2023 0,0000 0,0000 0,0000 3.250,25000 0
30/08/2023 0,0000 0,0000 0,0000 3.254,25000 0
29/08/2023 0,0000 0,0000 0,0000 3.245,25000 0
28/08/2023 0,0000 0,0000 0,0000 3.201,75000 0
25/08/2023 0,0000 0,0000 0,0000 3.195,25000 0
24/08/2023 0,0000 0,0000 0,0000 3.199,00000 0
22/08/2023 0,0000 0,0000 0,0000 3.176,50000 0
21/08/2023 0,0000 0,0000 0,0000 3.116,25000 0
18/08/2023 0,0000 0,0000 0,0000 3.160,25000 0
17/08/2023 0,0000 0,0000 0,0000 3.149,50000 0
16/08/2023 0,0000 0,0000 0,0000 3.142,50000 0
14/08/2023 0,0000 0,0000 0,0000 3.163,50000 0
11/08/2023 0,0000 0,0000 0,0000 3.230,50000 0
10/08/2023 0,0000 0,0000 0,0000 3.240,75000 0
09/08/2023 0,0000 0,0000 0,0000 3.228,75000 0
07/08/2023 0,0000 0,0000 0,0000 3.253,25000 0
04/08/2023 0,0000 0,0000 0,0000 3.240,00000 0
03/08/2023 0,0000 0,0000 0,0000 3.218,00000 0
02/08/2023 0,0000 0,0000 0,0000 3.262,25000 0
01/08/2023 0,0000 0,0000 0,0000 3.292,50000 0
28/07/2023 0,0000 0,0000 0,0000 3.322,50000 0
ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος