Παράγωγα \

FTSE22J

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

FTSE22J

2056.0000

-4.2500 -0.2063%

21/10/2022 , 18:35 Πρ. Κλείσιμο 2060.2500

Χαμηλό Υψηλό

2.047,50 2.061,25

Χαμ. 52 εβδ. Υψ. 52 εβδ.

0,00 0,00

INTERACTIVE ΤΙΜΕΣ

Trade Date	High	Low	Open	Close	Volume	Prev. Close	Total Turnover	Trans. Num.
21/10/2022	2.061,25	2.047,50	2.060,00	2.061,29	1.234	2.060,25	5.065.329	1.220
20/10/2022	2.070,00	2.035,25	2.036,00	2.060,25	1.473	2.039,25	6.026.640	2.171
19/10/2022	2.060,00	2.037,00	2.046,50	2.039,25	1.229	2.050,00	5.043.047	3.276
18/10/2022	2.060,00	2.040,00	2.040,00	2.050,00	2.028	2.037,50	8.323.735	4.073
17/10/2022	2.043,00	2.007,00	2.007,00	2.037,50	829	2.017,25	3.366.658	5.295
13/10/2022	1.988,25	1.931,50	1.970,00	1.957,50	1.475	1.968,00	5.804.469	6.101
12/10/2022	1.968,75	1.942,00	1.946,75	1.968,00	521	1.944,50	2.041.475	6.108
11/10/2022	1.952,00	1.933,25	1.940,00	1.944,50	948	1.948,50	3.684.873	6.063
10/10/2022	1.956,00	1.926,00	1.930,00	1.948,50	633	1.949,50	2.453.848	5.974
07/10/2022	1.966,50	1.942,50	1.958,00	1.949,50	458	1.950,00	1.791.616	5.967
06/10/2022	1.978,00	1.955,00	1.970,00	1.950,00	296	1.959,00	1.163.739	5.822
05/10/2022	1.972,25	1.950,00	1.962,25	1.959,00	356	1.968,50	1.398.638	5.803
04/10/2022	1.973,00	1.920,25	1.927,00	1.968,50	877	1.916,00	3.437.005	5.826
03/10/2022	1.923,00	1.868,00	1.882,00	1.916,00	1.080	1.894,00	4.078.619	5.791
30/09/2022	1.901,75	1.883,00	1.883,75	1.894,00	1.103	1.883,75	4.172.652	5.386
29/09/2022	1.905,25	1.864,00	1.875,00	1.883,75	1.167	1.892,75	4.411.247	5.282
28/09/2022	1.909,00	1.855,25	1.870,25	1.892,75	1.477	1.911,25	5.571.311	4.752
27/09/2022	1.925,00	1.901,75	1.912,00	1.911,25	855	1.900,00	3.274.504	4.742
26/09/2022	1.914,00	1.868,00	1.899,00	1.900,00	1.211	1.899,75	4.563.358	4.551
23/09/2022	1.958,00	1.896,00	1.954,50	1.899,75	1.328	1.952,00	5.086.665	4.223
22/09/2022	1.980,00	1.957,00	1.961,00	1.952,00	979	1.976,25	3.856.767	4.007
21/09/2022	1.992,50	1.969,00	1.984,00	1.976,25	531	2.001,75	2.100.780	3.755
20/09/2022	2.019,00	1.996,00	2.015,00	2.001,75	677	1.997,00	2.718.763	3.758
19/09/2022	1.999,75	1.974,25	1.992,00	1.997,00	401	2.009,25	1.592.756	3.359
16/09/2022	2.007,00	1.985,25	1.991,00	2.009,25	1.363	2.014,00	5.439.510	3.162
15/09/2022	2.029,00	2.006,00	2.006,00	2.014,00	972	1.996,75	3.918.329	2.311
14/09/2022	2.008,00	1.989,00	1.990,00	1.996,75	1.293	2.014,00	5.162.100	1.928
13/09/2022	2.052,00	2.010,00	2.037,00	2.014,00	934	2.037,50	3.795.700	1.254
12/09/2022	2.053,25	2.020,00	2.020,00	2.037,50	552	2.012,75	2.256.412	1.047
09/09/2022	2.027,25	1.999,00	1.999,00	2.012,75	450	1.972,75	1.815.103	940
08/09/2022	1.985,50	1.959,75	1.981,00	1.972,75	400	1.961,25	1.576.829	607
07/09/2022	1.992,00	1.953,25	1.982,00	1.961,25	455	1.995,75	1.784.979	506
06/09/2022	2.003,50	1.980,50	1.995,00	1.995,75	176	1.984,00	702.330	305
05/09/2022	1.993,25	1.978,00	1.993,25	1.984,00	191	2.021,50	757.892	262
02/09/2022	2.023,75	2.000,50	2.000,50	2.021,50	19	2.023,00	76.471	209
01/09/2022	2.044,00	2.020,00	2.044,00	2.023,00	105	2.054,50	426.591	206
31/08/2022	2.055,00	2.040,00	2.040,00	2.054,50	69	2.055,00	282.890	176
30/08/2022	2.109,75	2.052,00	2.105,00	2.055,00	209	2.087,00	871.512	137
29/08/2022	2.115,00	2.076,00	2.115,00	2.087,00	35	2.149,25	146.218	66
26/08/2022	2.146,50	2.131,50	2.146,50	2.149,25	5	2.157,50	21.394	72
25/08/2022	2.173,00	2.161,25	2.173,00	2.157,50	6	2.146,75	25.999	70
24/08/2022	2.146,50	2.126,00	2.126,00	2.146,75	8	2.152,00	34.152	68
23/08/2022	2.153,00	2.148,25	2.153,00	2.152,00	21	2.162,25	90.236	61
22/08/2022	2.158,75	2.142,75	2.142,75	2.162,25	4	2.169,25	17.209	51
19/08/2022	2.170,25	2.153,00	2.167,00	2.169,25	62	2.153,75	268.847	51
18/08/2022	2.145,75	2.145,75	2.145,75	2.153,75	1	2.144,50	4.292	20
17/08/2022	2.144,00	2.141,75	2.144,00	2.144,50	15	2.147,50	64.301	19
16/08/2022	2.135,75	2.135,00	2.135,75	2.147,50	13	2.104,25	55.523	14