Παράγωγα \

FTSE23I

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

3.045,00

Τελ. Ενημ.:

18:38

60,25 2,00%

Συν.Όγκος 702
Όγκος πακέτων 0
Όγκος τελ.πράξης 10
Τζίρος 4259593
Πράξεις 80

Saleside OOOOOOSOSSOSOBBBSBBBBBBBSSBSSB
Bid Ask Ratio
Bid Sales Trend 2361130.5470
Ask Sales Trend 1384511.1780

Χαμηλό Ημέρας Υψηλό Ημέρας

2.984,75 3.048,75

Άνοιγμα 2.984,75

Χαμ. 52 εβδ. Υψ. 52 εβδ.

2.980,00 2.980,00

Ημερ/νία λήξης. 15/09/2023
Strike 0.0000
Settle
Margin
Open Interest 1059

Προηγ. Κλείσιμο

2984.7500 15.0000 0.5051 %

Απόδοση

7 ημερών

-1,20%

1 μηνός

-3,41%

3 μηνών

-3,57%

6 μηνών

15,94%

1 έτους

0,16%

Υποκείμενο Σύμβολο

FTSE

FTSE/ΧΑ LARGE CAP

3378.1300

17.3400 0.5160%

21/11/2024 , 13:14 Πρ. Κλείσιμο 3360.7900

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
14/09/2023	2.995,7500	2.935,7500	2.970,0000	2.980,0000	1.476	8.769.056
13/09/2023	3.015,0000	2.946,5000	3.000,0000	2.965,0000	1.239	7.369.575
12/09/2023	3.053,0000	2.990,0000	3.035,0000	3.012,0000	1.572	9.469.830
11/09/2023	3.100,0000	3.018,0000	3.060,0000	3.025,0000	868	5.325.897
08/09/2023	3.069,0000	2.993,5000	3.012,0000	3.056,0000	1.026	6.214.390
07/09/2023	3.079,2500	3.010,0000	3.075,7500	3.021,0000	1.041	6.338.355
06/09/2023	3.091,7500	3.060,0000	3.090,0000	3.077,0000	417	2.563.263
05/09/2023	3.117,0000	3.048,0000	3.055,0000	3.087,0000	988	6.083.452
04/09/2023	3.162,0000	3.064,0000	3.150,0000	3.065,0000	1.058	6.562.031
31/08/2023	3.231,0000	3.198,0000	3.221,2500	3.205,7500	535	3.432.531
30/08/2023	3.226,0000	3.200,0000	3.200,0000	3.208,5000	316	2.032.339
29/08/2023	3.232,0000	3.205,0000	3.217,5000	3.206,0000	423	2.723.289
28/08/2023	3.206,0000	3.180,0000	3.180,0000	3.204,0000	411	2.628.668
25/08/2023	3.170,0000	3.135,0000	3.135,0000	3.157,0000	313	1.977.824
24/08/2023	3.185,0000	3.150,0000	3.169,5000	3.155,7500	300	1.897.312
22/08/2023	3.193,7500	3.160,0000	3.160,0000	3.169,5000	1.155	7.348.343
21/08/2023	3.190,0000	3.064,0000	3.064,0000	3.145,0000	1.686	10.500.023
18/08/2023	3.092,5000	3.056,0000	3.080,0000	3.060,2500	893	5.491.182
17/08/2023	3.118,5000	3.090,0000	3.090,0000	3.109,0000	1.359	8.443.511
16/08/2023	3.116,0000	3.070,0000	3.070,0000	3.110,0000	871	5.402.039
14/08/2023	3.112,2500	3.056,0000	3.096,5000	3.090,0000	881	5.438.033
11/08/2023	3.175,0000	3.107,0000	3.175,0000	3.119,0000	857	5.363.592
10/08/2023	3.186,7500	3.170,2500	3.186,2500	3.180,7500	332	2.111.878
09/08/2023	3.206,0000	3.182,0000	3.206,0000	3.186,0000	631	4.028.177
07/08/2023	3.214,0000	3.196,0000	3.205,5000	3.205,0000	125	801.989
04/08/2023	3.212,5000	3.196,7500	3.208,7500	3.202,0000	109	699.631
03/08/2023	3.193,7500	3.151,0000	3.152,2500	3.184,5000	177	1.125.257
02/08/2023	3.172,0000	3.120,0000	3.165,0000	3.166,7500	279	1.762.281
01/08/2023	3.265,0000	3.203,0000	3.265,0000	3.205,0000	122	784.440
28/07/2023	3.270,0000	3.231,0000	3.270,0000	3.241,7500	155	1.005.984
27/07/2023	3.293,2500	3.271,2500	3.290,0000	3.283,7500	61	400.146
26/07/2023	3.279,0000	3.254,5000	3.273,0000	3.271,0000	205	1.340.123
25/07/2023	0,0000	0,0000	0,0000	3.267,0000	0	0
24/07/2023	3.264,5000	3.260,0000	3.262,2500	3.261,0000	8	52.179
20/07/2023	3.264,5000	3.248,0000	3.264,5000	3.264,0000	108	702.972
19/07/2023	3.254,7500	3.230,0000	3.238,5000	3.254,5000	162	1.051.269
18/07/2023	3.212,7500	3.171,5000	3.180,5000	3.208,0000	250	1.596.980
17/07/2023	3.215,0000	3.165,0000	3.215,0000	3.165,0000	150	955.440
14/07/2023	0,0000	0,0000	0,0000	3.210,7500	0	0
13/07/2023	0,0000	0,0000	0,0000	3.219,2500	0	0
12/07/2023	0,0000	0,0000	0,0000	3.200,2500	0	0
11/07/2023	0,0000	0,0000	0,0000	3.123,7500	0	0
10/07/2023	0,0000	0,0000	0,0000	3.092,0000	0	0
06/07/2023	0,0000	0,0000	0,0000	3.138,2500	0	0
05/07/2023	0,0000	0,0000	0,0000	3.155,0000	0	0
04/07/2023	0,0000	0,0000	0,0000	3.148,7500	0	0
03/07/2023	0,0000	0,0000	0,0000	3.112,0000	0	0
29/06/2023	0,0000	0,0000	0,0000	3.029,7500	0	0
28/06/2023	0,0000	0,0000	0,0000	2.993,7500	0	0
27/06/2023	0,0000	0,0000	0,0000	2.993,2500	0	0
22/06/2023	0,0000	0,0000	0,0000	3.091,5000	0	0
21/06/2023	0,0000	0,0000	0,0000	3.078,2500	0	0
20/06/2023	0,0000	0,0000	0,0000	3.090,2500	0	0
19/06/2023	0,0000	0,0000	0,0000	3.123,5000	0	0
16/06/2023	0,0000	0,0000	0,0000	3.099,0000	0	0
14/06/2023	0,0000	0,0000	0,0000	3.095,2500	0	0
12/06/2023	0,0000	0,0000	0,0000	3.079,2500	0	0
09/06/2023	0,0000	0,0000	0,0000	3.071,2500	0	0
08/06/2023	0,0000	0,0000	0,0000	3.061,7500	0	0
31/05/2023	0,0000	0,0000	0,0000	2.986,2500	0	0
26/05/2023	0,0000	0,0000	0,0000	2.944,7500	0	0
24/05/2023	0,0000	0,0000	0,0000	2.979,0000	0	0
22/05/2023	0,0000	0,0000	0,0000	2.785,2500	0	0
17/05/2023	0,0000	0,0000	0,0000	2.796,2500	0	0
16/05/2023	0,0000	0,0000	0,0000	2.749,5000	0	0
15/05/2023	0,0000	0,0000	0,0000	2.754,0000	0	0
12/05/2023	0,0000	0,0000	0,0000	2.757,0000	0	0
10/05/2023	0,0000	0,0000	0,0000	2.755,2500	0	0
08/05/2023	0,0000	0,0000	0,0000	2.713,2500	0	0
05/05/2023	0,0000	0,0000	0,0000	2.682,5000	0	0
04/05/2023	0,0000	0,0000	0,0000	2.676,0000	0	0
02/05/2023	0,0000	0,0000	0,0000	2.644,5000	0	0
28/04/2023	0,0000	0,0000	0,0000	2.674,2500	0	0
26/04/2023	0,0000	0,0000	0,0000	2.661,7500	0	0
25/04/2023	0,0000	0,0000	0,0000	2.701,2500	0	0
24/04/2023	0,0000	0,0000	0,0000	2.717,0000	0	0
21/04/2023	0,0000	0,0000	0,0000	2.700,7500	0	0
19/04/2023	0,0000	0,0000	0,0000	2.733,7500	0	0
18/04/2023	0,0000	0,0000	0,0000	2.688,5000	0	0
13/04/2023	0,0000	0,0000	0,0000	2.673,2500	0	0
12/04/2023	0,0000	0,0000	0,0000	2.666,7500	0	0
04/04/2023	0,0000	0,0000	0,0000	2.608,5000	0	0
03/04/2023	0,0000	0,0000	0,0000	2.572,7500	0	0
31/03/2023	0,0000	0,0000	0,0000	2.556,7500	0	0
30/03/2023	0,0000	0,0000	0,0000	2.519,7500	0	0
29/03/2023	0,0000	0,0000	0,0000	2.499,5000	0	0
28/03/2023	0,0000	0,0000	0,0000	2.527,0000	0	0
27/03/2023	0,0000	0,0000	0,0000	2.488,5000	0	0
24/03/2023	0,0000	0,0000	0,0000	2.577,2500	0	0
23/03/2023	0,0000	0,0000	0,0000	2.558,2500	0	0
22/03/2023	0,0000	0,0000	0,0000	2.577,2500	0	0
21/03/2023	0,0000	0,0000	0,0000	2.524,2500	0	0
20/03/2023	0,0000	0,0000	0,0000	2.502,7500	0	0
17/03/2023	0,0000	0,0000	0,0000	2.531,2500	0	0
16/03/2023	0,0000	0,0000	0,0000	2.515,5000	0	0
15/03/2023	0,0000	0,0000	0,0000	2.642,7500	0	0
14/03/2023	0,0000	0,0000	0,0000	2.574,5000	0	0
13/03/2023	0,0000	0,0000	0,0000	2.591,2500	0	0
10/03/2023	0,0000	0,0000	0,0000	2.667,2500	0	0
09/03/2023	0,0000	0,0000	0,0000	2.651,0000	0	0
08/03/2023	0,0000	0,0000	0,0000	2.658,5000	0	0
07/03/2023	0,0000	0,0000	0,0000	2.675,2500	0	0
06/03/2023	0,0000	0,0000	0,0000	2.757,7500	0	0
03/03/2023	0,0000	0,0000	0,0000	2.765,0000	0	0
02/03/2023	0,0000	0,0000	0,0000	2.799,7500	0	0
01/03/2023	0,0000	0,0000	0,0000	2.781,2500	0	0
28/02/2023	0,0000	0,0000	0,0000	2.737,7500	0	0
24/02/2023	0,0000	0,0000	0,0000	2.753,2500	0	0
23/02/2023	0,0000	0,0000	0,0000	2.709,2500	0	0
22/02/2023	0,0000	0,0000	0,0000	2.765,5000	0	0
21/02/2023	0,0000	0,0000	0,0000	2.766,2500	0	0
20/02/2023	0,0000	0,0000	0,0000	2.705,5000	0	0
17/02/2023	0,0000	0,0000	0,0000	2.671,5000	0	0
16/02/2023	0,0000	0,0000	0,0000	2.677,2500	0	0
15/02/2023	0,0000	0,0000	0,0000	2.684,0000	0	0
14/02/2023	0,0000	0,0000	0,0000	2.695,7500	0	0
13/02/2023	0,0000	0,0000	0,0000	2.641,0000	0	0
10/02/2023	0,0000	0,0000	0,0000	2.649,5000	0	0
09/02/2023	0,0000	0,0000	0,0000	2.620,0000	0	0
08/02/2023	0,0000	0,0000	0,0000	2.562,2500	0	0
07/02/2023	0,0000	0,0000	0,0000	2.542,0000	0	0
06/02/2023	0,0000	0,0000	0,0000	2.545,5000	0	0
03/02/2023	0,0000	0,0000	0,0000	2.535,5000	0	0
02/02/2023	0,0000	0,0000	0,0000	2.527,2500	0	0
01/02/2023	0,0000	0,0000	0,0000	2.507,0000	0	0
31/01/2023	0,0000	0,0000	0,0000	2.516,0000	0	0
30/01/2023	0,0000	0,0000	0,0000	2.490,2500	0	0
27/01/2023	0,0000	0,0000	0,0000	2.459,0000	0	0
26/01/2023	0,0000	0,0000	0,0000	2.429,2500	0	0
25/01/2023	0,0000	0,0000	0,0000	2.438,0000	0	0
24/01/2023	0,0000	0,0000	0,0000	2.452,5000	0	0
23/01/2023	0,0000	0,0000	0,0000	2.408,0000	0	0
20/01/2023	0,0000	0,0000	0,0000	2.379,5000	0	0
19/01/2023	0,0000	0,0000	0,0000	2.432,0000	0	0
18/01/2023	0,0000	0,0000	0,0000	2.429,2500	0	0
17/01/2023	0,0000	0,0000	0,0000	2.416,2500	0	0
16/01/2023	0,0000	0,0000	0,0000	2.378,2500	0	0
13/01/2023	0,0000	0,0000	0,0000	2.372,2500	0	0
12/01/2023	0,0000	0,0000	0,0000	2.373,0000	0	0
11/01/2023	0,0000	0,0000	0,0000	2.366,5000	0	0
10/01/2023	0,0000	0,0000	0,0000	2.373,0000	0	0
09/01/2023	0,0000	0,0000	0,0000	2.342,7500	0	0
05/01/2023	0,0000	0,0000	0,0000	2.323,0000	0	0
04/01/2023	0,0000	0,0000	0,0000	2.320,5000	0	0
03/01/2023	0,0000	0,0000	0,0000	2.297,7500	0	0
02/01/2023	0,0000	0,0000	0,0000	2.284,0000	0	0
30/12/2022	0,0000	0,0000	0,0000	2.260,7500	0	0
29/12/2022	0,0000	0,0000	0,0000	2.269,7500	0	0
28/12/2022	0,0000	0,0000	0,0000	2.265,5000	0	0
27/12/2022	0,0000	0,0000	0,0000	2.263,0000	0	0
23/12/2022	0,0000	0,0000	0,0000	2.272,2500	0	0
22/12/2022	0,0000	0,0000	0,0000	2.272,5000	0	0
21/12/2022	0,0000	0,0000	0,0000	2.253,5000	0	0
20/12/2022	0,0000	0,0000	0,0000	2.259,5000	0	0
19/12/2022	0,0000	0,0000	0,0000	2.244,0000	0	0
16/12/2022	0,0000	0,0000	0,0000	2.260,2500	0	0
15/12/2022	0,0000	0,0000	0,0000	2.277,2500	0	0
14/12/2022	0,0000	0,0000	0,0000	2.264,5000	0	0
13/12/2022	0,0000	0,0000	0,0000	2.245,2500	0	0
12/12/2022	0,0000	0,0000	0,0000	2.254,5000	0	0
09/12/2022	0,0000	0,0000	0,0000	2.253,2500	0	0
08/12/2022	0,0000	0,0000	0,0000	2.240,5000	0	0
07/12/2022	0,0000	0,0000	0,0000	2.225,5000	0	0
06/12/2022	0,0000	0,0000	0,0000	2.225,7500	0	0
05/12/2022	0,0000	0,0000	0,0000	2.235,0000	0	0
02/12/2022	0,0000	0,0000	0,0000	2.286,5000	0	0
01/12/2022	0,0000	0,0000	0,0000	2.258,2500	0	0
30/11/2022	0,0000	0,0000	0,0000	2.254,5000	0	0
29/11/2022	0,0000	0,0000	0,0000	2.241,0000	0	0
28/11/2022	0,0000	0,0000	0,0000	2.270,0000	0	0
25/11/2022	0,0000	0,0000	0,0000	2.278,7500	0	0
24/11/2022	0,0000	0,0000	0,0000	2.239,0000	0	0
23/11/2022	0,0000	0,0000	0,0000	2.223,7500	0	0
22/11/2022	0,0000	0,0000	0,0000	2.205,2500	0	0
21/11/2022	0,0000	0,0000	0,0000	2.195,0000	0	0
18/11/2022	0,0000	0,0000	0,0000	2.177,5000	0	0
17/11/2022	0,0000	0,0000	0,0000	2.186,5000	0	0
16/11/2022	0,0000	0,0000	0,0000	2.231,2500	0	0
15/11/2022	0,0000	0,0000	0,0000	2.226,2500	0	0
14/11/2022	0,0000	0,0000	0,0000	2.222,2500	0	0
11/11/2022	0,0000	0,0000	0,0000	2.231,5000	0	0
10/11/2022	0,0000	0,0000	0,0000	2.214,7500	0	0
09/11/2022	0,0000	0,0000	0,0000	2.201,0000	0	0
08/11/2022	0,0000	0,0000	0,0000	2.196,0000	0	0
07/11/2022	0,0000	0,0000	0,0000	2.177,5000	0	0
04/11/2022	0,0000	0,0000	0,0000	2.129,5000	0	0
03/11/2022	0,0000	0,0000	0,0000	2.159,5000	0	0
02/11/2022	0,0000	0,0000	0,0000	2.143,5000	0	0
01/11/2022	0,0000	0,0000	0,0000	2.158,7500	0	0
31/10/2022	0,0000	0,0000	0,0000	2.124,5000	0	0
27/10/2022	0,0000	0,0000	0,0000	2.128,0000	0	0
26/10/2022	0,0000	0,0000	0,0000	2.132,0000	0	0
25/10/2022	0,0000	0,0000	0,0000	2.135,5000	0	0
24/10/2022	0,0000	0,0000	0,0000	2.106,0000	0	0
21/10/2022	0,0000	0,0000	0,0000	2.107,5000	0	0
20/10/2022	0,0000	0,0000	0,0000	2.090,2500	0	0
19/10/2022	0,0000	0,0000	0,0000	2.101,7500	0	0
18/10/2022	0,0000	0,0000	0,0000	2.078,7500	0	0
17/10/2022	0,0000	0,0000	0,0000	2.051,5000	0	0
14/10/2022	0,0000	0,0000	0,0000	2.005,2500	0	0
13/10/2022	0,0000	0,0000	0,0000	2.009,7500	0	0
12/10/2022	0,0000	0,0000	0,0000	1.985,7500	0	0
11/10/2022	0,0000	0,0000	0,0000	1.997,7500	0	0
10/10/2022	0,0000	0,0000	0,0000	1.997,7500	0	0
07/10/2022	0,0000	0,0000	0,0000	2.003,0000	0	0
06/10/2022	0,0000	0,0000	0,0000	2.012,5000	0	0
05/10/2022	0,0000	0,0000	0,0000	2.022,5000	0	0
04/10/2022	0,0000	0,0000	0,0000	1.971,7500	0	0
03/10/2022	0,0000	0,0000	0,0000	1.941,5000	0	0
30/09/2022	0,0000	0,0000	0,0000	1.931,0000	0	0
29/09/2022	0,0000	0,0000	0,0000	1.936,7500	0	0
28/09/2022	0,0000	0,0000	0,0000	1.955,7500	0	0
27/09/2022	0,0000	0,0000	0,0000	1.941,7500	0	0
26/09/2022	0,0000	0,0000	0,0000	1.954,2500	0	0
23/09/2022	0,0000	0,0000	0,0000	2.008,2500	0	0
22/09/2022	0,0000	0,0000	0,0000	2.033,0000	0	0
21/09/2022	0,0000	0,0000	0,0000	2.057,0000	0	0
20/09/2022	0,0000	0,0000	0,0000	2.048,5000	0	0
19/09/2022	0,0000	0,0000	0,0000	2.053,5000	0	0
18/09/2022	0,0000	0,0000	0,0000	0,0000	0	0