Παράγωγα \

FTSE24C

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

3.438,25

Τελ. Ενημ.:

18:38

13,75 0,00%

Συν.Όγκος 430
Όγκος πακέτων 0
Όγκος τελ.πράξης 7
Τζίρος 2943202
Πράξεις 44

Saleside SBSSSSOOOOSSOSSSSSSSOBBBBBOSSS
Bid Ask Ratio
Bid Sales Trend 1112227.0000
Ask Sales Trend 2569091.0000

Χαμηλό Ημέρας Υψηλό Ημέρας

3.410,00 3.438,25

Άνοιγμα 3.424,50

Χαμ. 52 εβδ. Υψ. 52 εβδ.

3.438,25 3.438,25

Ημερ/νία λήξης. 15/03/2024
Strike 0.0000
Settle
Margin
Open Interest 898

Προηγ. Κλείσιμο

3424.5000 48.2500 1.4291 %

Απόδοση

7 ημερών

-0,97%

1 μηνός

-0,38%

3 μηνών

8,73%

6 μηνών

14,31%

1 έτους

-0,40%

Υποκείμενο Σύμβολο

FTSE

FTSE/ΧΑ LARGE CAP

3375.3700

14.5800 0.4338%

21/11/2024 , 13:39 Πρ. Κλείσιμο 3360.7900

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
15/03/2024	3.438,2500	3.410,0000	3.424,5000	3.438,2500	430	2.943.202
14/03/2024	3.431,0000	3.371,2500	3.390,0000	3.419,5000	1.625	11.015.930
13/03/2024	3.403,2500	3.373,0000	3.387,0000	3.378,2500	1.136	7.689.266
12/03/2024	3.387,7500	3.350,0000	3.378,0000	3.375,7500	2.787	18.780.875
11/03/2024	3.462,2500	3.373,0000	3.449,0000	3.373,0000	2.364	16.152.901
08/03/2024	3.470,0000	3.442,2500	3.450,0000	3.458,0000	310	2.142.790
06/03/2024	3.484,0000	3.458,0000	3.480,0000	3.483,5000	361	2.508.017
05/03/2024	3.500,0000	3.474,0000	3.500,0000	3.477,0000	347	2.416.353
04/03/2024	3.508,0000	3.469,5000	3.474,5000	3.492,0000	960	6.703.892
01/03/2024	3.478,5000	3.456,0000	3.467,0000	3.461,5000	241	1.669.378
29/02/2024	3.478,5000	3.426,0000	3.433,0000	3.469,0000	963	6.647.792
28/02/2024	3.435,5000	3.393,0000	3.435,2500	3.422,5000	702	4.792.721
27/02/2024	3.452,0000	3.417,5000	3.431,5000	3.439,7500	682	4.683.260
26/02/2024	3.440,0000	3.425,0000	3.430,0000	3.431,7500	176	1.207.407
23/02/2024	3.458,0000	3.429,2500	3.458,0000	3.434,0000	464	3.191.419
22/02/2024	3.485,5000	3.445,0000	3.480,0000	3.448,5000	978	6.765.892
21/02/2024	3.470,0000	3.440,0000	3.470,0000	3.452,2500	300	2.067.891
20/02/2024	3.473,7500	3.452,5000	3.458,7500	3.465,0000	863	5.977.223
19/02/2024	3.471,0000	3.415,0000	3.415,0000	3.470,0000	848	5.845.176
16/02/2024	3.455,5000	3.410,2500	3.430,0000	3.420,0000	1.931	13.274.073
14/02/2024	3.437,5000	3.369,0000	3.378,0000	3.437,5000	2.181	14.815.913
13/02/2024	3.405,0000	3.370,0000	3.399,0000	3.371,2500	2.639	17.904.452
12/02/2024	3.421,0000	3.392,5000	3.410,0000	3.402,2500	405	2.761.587
09/02/2024	3.446,0000	3.423,2500	3.438,0000	3.423,2500	56	384.628
07/02/2024	3.434,5000	3.381,2500	3.430,0000	3.403,0000	72	492.140
06/02/2024	3.435,5000	3.407,2500	3.421,7500	3.435,5000	43	294.683
05/02/2024	3.415,5000	3.393,0000	3.400,0000	3.415,5000	72	490.706
02/02/2024	3.400,2500	3.380,0000	3.399,0000	3.388,0000	215	1.459.737
01/02/2024	3.360,5000	3.320,0000	3.332,0000	3.360,5000	374	2.496.563
31/01/2024	3.375,0000	3.321,5000	3.321,5000	3.341,7500	430	2.881.888
30/01/2024	3.310,0000	3.284,2500	3.285,0000	3.310,0000	24	157.807
29/01/2024	3.310,0000	3.291,2500	3.310,0000	3.291,2500	6	39.615
26/01/2024	3.312,5000	3.283,2500	3.283,2500	3.312,5000	10	65.836
25/01/2024	3.306,0000	3.289,0000	3.306,0000	3.301,0000	4	26.390
24/01/2024	3.328,0000	3.319,7500	3.321,0000	3.327,0000	10	66.447
23/01/2024	3.332,7500	3.315,0000	3.317,2500	3.322,7500	33	219.595
22/01/2024	3.307,7500	3.277,0000	3.277,0000	3.299,2500	70	460.921
19/01/2024	3.278,0000	3.257,0000	3.278,0000	3.257,0000	20	130.748
18/01/2024	0,0000	0,0000	0,0000	3.242,0000	0	0
16/01/2024	0,0000	0,0000	0,0000	3.297,7500	0	0
15/01/2024	0,0000	0,0000	0,0000	3.297,0000	0	0
12/01/2024	0,0000	0,0000	0,0000	3.280,5000	0	0
11/01/2024	0,0000	0,0000	0,0000	3.268,2500	0	0
10/01/2024	0,0000	0,0000	0,0000	3.255,0000	0	0
09/01/2024	0,0000	0,0000	0,0000	3.228,5000	0	0
08/01/2024	0,0000	0,0000	0,0000	3.179,7500	0	0
05/01/2024	0,0000	0,0000	0,0000	3.179,7500	0	0
04/01/2024	0,0000	0,0000	0,0000	3.156,2500	0	0
03/01/2024	0,0000	0,0000	0,0000	3.175,0000	0	0
02/01/2024	0,0000	0,0000	0,0000	3.136,2500	0	0
29/12/2023	0,0000	0,0000	0,0000	3.115,2500	0	0
27/12/2023	0,0000	0,0000	0,0000	3.128,5000	0	0
22/12/2023	0,0000	0,0000	0,0000	3.152,2500	0	0
21/12/2023	0,0000	0,0000	0,0000	3.168,0000	0	0
20/12/2023	0,0000	0,0000	0,0000	3.158,5000	0	0
19/12/2023	0,0000	0,0000	0,0000	3.128,0000	0	0
18/12/2023	0,0000	0,0000	0,0000	3.136,5000	0	0
15/12/2023	0,0000	0,0000	0,0000	3.150,5000	0	0
14/12/2023	0,0000	0,0000	0,0000	3.149,5000	0	0
13/12/2023	0,0000	0,0000	0,0000	3.119,7500	0	0
12/12/2023	0,0000	0,0000	0,0000	3.093,5000	0	0
11/12/2023	0,0000	0,0000	0,0000	3.095,7500	0	0
08/12/2023	0,0000	0,0000	0,0000	3.088,7500	0	0
07/12/2023	0,0000	0,0000	0,0000	3.094,0000	0	0
06/12/2023	0,0000	0,0000	0,0000	3.097,0000	0	0
05/12/2023	0,0000	0,0000	0,0000	3.111,0000	0	0
04/12/2023	0,0000	0,0000	0,0000	3.132,5000	0	0
01/12/2023	0,0000	0,0000	0,0000	3.131,0000	0	0
30/11/2023	0,0000	0,0000	0,0000	3.114,5000	0	0
29/11/2023	0,0000	0,0000	0,0000	3.102,5000	0	0
28/11/2023	0,0000	0,0000	0,0000	3.096,0000	0	0
27/11/2023	0,0000	0,0000	0,0000	3.088,7500	0	0
24/11/2023	0,0000	0,0000	0,0000	3.093,5000	0	0
23/11/2023	0,0000	0,0000	0,0000	3.091,2500	0	0
22/11/2023	0,0000	0,0000	0,0000	3.054,2500	0	0
21/11/2023	0,0000	0,0000	0,0000	3.065,0000	0	0
20/11/2023	0,0000	0,0000	0,0000	3.068,7500	0	0
17/11/2023	0,0000	0,0000	0,0000	3.032,7500	0	0
16/11/2023	0,0000	0,0000	0,0000	3.034,5000	0	0
15/11/2023	0,0000	0,0000	0,0000	3.027,7500	0	0
14/11/2023	0,0000	0,0000	0,0000	2.943,5000	0	0
13/11/2023	0,0000	0,0000	0,0000	2.941,0000	0	0
10/11/2023	0,0000	0,0000	0,0000	2.983,5000	0	0
09/11/2023	0,0000	0,0000	0,0000	3.014,5000	0	0
08/11/2023	0,0000	0,0000	0,0000	3.018,2500	0	0
07/11/2023	0,0000	0,0000	0,0000	3.049,5000	0	0
06/11/2023	0,0000	0,0000	0,0000	3.003,2500	0	0
03/11/2023	0,0000	0,0000	0,0000	3.004,0000	0	0
02/11/2023	0,0000	0,0000	0,0000	2.949,5000	0	0
01/11/2023	0,0000	0,0000	0,0000	2.949,7500	0	0
31/10/2023	0,0000	0,0000	0,0000	2.937,0000	0	0
30/10/2023	0,0000	0,0000	0,0000	2.922,0000	0	0
27/10/2023	0,0000	0,0000	0,0000	2.927,2500	0	0
26/10/2023	0,0000	0,0000	0,0000	2.950,0000	0	0
25/10/2023	0,0000	0,0000	0,0000	2.978,7500	0	0
24/10/2023	0,0000	0,0000	0,0000	2.906,0000	0	0
23/10/2023	0,0000	0,0000	0,0000	2.908,0000	0	0
20/10/2023	0,0000	0,0000	0,0000	2.909,2500	0	0
19/10/2023	0,0000	0,0000	0,0000	2.907,7500	0	0
18/10/2023	0,0000	0,0000	0,0000	2.882,0000	0	0
17/10/2023	0,0000	0,0000	0,0000	2.891,0000	0	0
16/10/2023	0,0000	0,0000	0,0000	2.878,2500	0	0
13/10/2023	0,0000	0,0000	0,0000	2.912,5000	0	0
12/10/2023	0,0000	0,0000	0,0000	2.900,5000	0	0
11/10/2023	0,0000	0,0000	0,0000	2.861,7500	0	0
10/10/2023	0,0000	0,0000	0,0000	2.730,7500	0	0
09/10/2023	0,0000	0,0000	0,0000	2.788,0000	0	0
05/10/2023	0,0000	0,0000	0,0000	2.866,0000	0	0
04/10/2023	0,0000	0,0000	0,0000	2.851,0000	0	0
03/10/2023	0,0000	0,0000	0,0000	2.908,7500	0	0
02/10/2023	0,0000	0,0000	0,0000	2.960,7500	0	0
29/09/2023	0,0000	0,0000	0,0000	2.920,7500	0	0
28/09/2023	0,0000	0,0000	0,0000	2.958,5000	0	0
27/09/2023	0,0000	0,0000	0,0000	3.008,2500	0	0
21/09/2023	0,0000	0,0000	0,0000	2.937,2500	0	0
20/09/2023	0,0000	0,0000	0,0000	3.017,5000	0	0
19/09/2023	0,0000	0,0000	0,0000	3.081,7500	0	0
18/09/2023	0,0000	0,0000	0,0000	3.093,5000	0	0
14/09/2023	0,0000	0,0000	0,0000	2.995,7500	0	0
13/09/2023	0,0000	0,0000	0,0000	3.049,5000	0	0
12/09/2023	0,0000	0,0000	0,0000	3.057,5000	0	0
11/09/2023	0,0000	0,0000	0,0000	3.085,2500	0	0
08/09/2023	0,0000	0,0000	0,0000	3.054,0000	0	0
07/09/2023	0,0000	0,0000	0,0000	3.112,0000	0	0
06/09/2023	0,0000	0,0000	0,0000	3.118,7500	0	0
05/09/2023	0,0000	0,0000	0,0000	3.093,2500	0	0
04/09/2023	0,0000	0,0000	0,0000	3.186,7500	0	0
31/08/2023	0,0000	0,0000	0,0000	3.232,7500	0	0
30/08/2023	0,0000	0,0000	0,0000	3.237,0000	0	0
29/08/2023	0,0000	0,0000	0,0000	3.227,7500	0	0
28/08/2023	0,0000	0,0000	0,0000	3.184,7500	0	0
25/08/2023	0,0000	0,0000	0,0000	3.178,2500	0	0
24/08/2023	0,0000	0,0000	0,0000	3.181,7500	0	0
22/08/2023	0,0000	0,0000	0,0000	3.159,5000	0	0
21/08/2023	0,0000	0,0000	0,0000	3.099,5000	0	0
18/08/2023	0,0000	0,0000	0,0000	3.143,2500	0	0
17/08/2023	0,0000	0,0000	0,0000	3.132,7500	0	0
16/08/2023	0,0000	0,0000	0,0000	3.125,7500	0	0
14/08/2023	0,0000	0,0000	0,0000	3.146,5000	0	0
11/08/2023	0,0000	0,0000	0,0000	3.213,2500	0	0
10/08/2023	0,0000	0,0000	0,0000	3.223,5000	0	0
09/08/2023	0,0000	0,0000	0,0000	3.211,5000	0	0
07/08/2023	0,0000	0,0000	0,0000	3.235,7500	0	0
04/08/2023	0,0000	0,0000	0,0000	3.222,7500	0	0
03/08/2023	0,0000	0,0000	0,0000	3.200,7500	0	0
02/08/2023	0,0000	0,0000	0,0000	3.244,7500	0	0
01/08/2023	0,0000	0,0000	0,0000	3.274,7500	0	0
28/07/2023	0,0000	0,0000	0,0000	3.304,7500	0	0
27/07/2023	0,0000	0,0000	0,0000	3.304,0000	0	0
26/07/2023	0,0000	0,0000	0,0000	3.304,7500	0	0
25/07/2023	0,0000	0,0000	0,0000	3.285,2500	0	0
24/07/2023	0,0000	0,0000	0,0000	3.291,0000	0	0
20/07/2023	0,0000	0,0000	0,0000	3.276,5000	0	0
19/07/2023	0,0000	0,0000	0,0000	3.235,2500	0	0
18/07/2023	0,0000	0,0000	0,0000	3.200,2500	0	0
17/07/2023	0,0000	0,0000	0,0000	3.256,2500	0	0
14/07/2023	0,0000	0,0000	0,0000	3.243,2500	0	0
13/07/2023	0,0000	0,0000	0,0000	3.251,7500	0	0
12/07/2023	0,0000	0,0000	0,0000	3.232,5000	0	0
11/07/2023	0,0000	0,0000	0,0000	3.155,2500	0	0
10/07/2023	0,0000	0,0000	0,0000	3.123,2500	0	0
06/07/2023	0,0000	0,0000	0,0000	3.170,0000	0	0
05/07/2023	0,0000	0,0000	0,0000	3.186,7500	0	0
04/07/2023	0,0000	0,0000	0,0000	3.180,5000	0	0
03/07/2023	0,0000	0,0000	0,0000	3.143,2500	0	0
29/06/2023	0,0000	0,0000	0,0000	3.060,2500	0	0
28/06/2023	0,0000	0,0000	0,0000	3.023,7500	0	0
27/06/2023	0,0000	0,0000	0,0000	3.023,5000	0	0
22/06/2023	0,0000	0,0000	0,0000	3.122,5000	0	0
21/06/2023	0,0000	0,0000	0,0000	3.109,2500	0	0
20/06/2023	0,0000	0,0000	0,0000	3.121,2500	0	0
19/06/2023	0,0000	0,0000	0,0000	3.154,7500	0	0
16/06/2023	0,0000	0,0000	0,0000	3.130,2500	0	0
14/06/2023	0,0000	0,0000	0,0000	3.126,2500	0	0
12/06/2023	0,0000	0,0000	0,0000	3.110,2500	0	0
09/06/2023	0,0000	0,0000	0,0000	3.102,2500	0	0
08/06/2023	0,0000	0,0000	0,0000	3.092,5000	0	0
31/05/2023	0,0000	0,0000	0,0000	3.016,2500	0	0
26/05/2023	0,0000	0,0000	0,0000	2.974,2500	0	0
24/05/2023	0,0000	0,0000	0,0000	3.008,7500	0	0
22/05/2023	0,0000	0,0000	0,0000	2.813,2500	0	0
17/05/2023	0,0000	0,0000	0,0000	2.824,2500	0	0
16/05/2023	0,0000	0,0000	0,0000	2.777,2500	0	0
15/05/2023	0,0000	0,0000	0,0000	2.781,5000	0	0
12/05/2023	0,0000	0,0000	0,0000	2.784,7500	0	0
10/05/2023	0,0000	0,0000	0,0000	2.783,0000	0	0
08/05/2023	0,0000	0,0000	0,0000	2.740,5000	0	0
05/05/2023	0,0000	0,0000	0,0000	2.709,5000	0	0
04/05/2023	0,0000	0,0000	0,0000	2.702,7500	0	0
02/05/2023	0,0000	0,0000	0,0000	2.671,0000	0	0
28/04/2023	0,0000	0,0000	0,0000	2.701,0000	0	0
26/04/2023	0,0000	0,0000	0,0000	2.688,5000	0	0
25/04/2023	0,0000	0,0000	0,0000	2.728,5000	0	0
24/04/2023	0,0000	0,0000	0,0000	2.744,2500	0	0
21/04/2023	0,0000	0,0000	0,0000	2.728,0000	0	0
19/04/2023	0,0000	0,0000	0,0000	2.761,0000	0	0
18/04/2023	0,0000	0,0000	0,0000	2.715,5000	0	0
13/04/2023	0,0000	0,0000	0,0000	2.700,0000	0	0
12/04/2023	0,0000	0,0000	0,0000	2.693,5000	0	0
04/04/2023	0,0000	0,0000	0,0000	2.634,5000	0	0
03/04/2023	0,0000	0,0000	0,0000	2.598,5000	0	0
31/03/2023	0,0000	0,0000	0,0000	2.582,2500	0	0
30/03/2023	0,0000	0,0000	0,0000	2.545,0000	0	0
29/03/2023	0,0000	0,0000	0,0000	2.524,7500	0	0
28/03/2023	0,0000	0,0000	0,0000	2.552,2500	0	0
27/03/2023	0,0000	0,0000	0,0000	2.513,5000	0	0
24/03/2023	0,0000	0,0000	0,0000	2.603,0000	0	0
23/03/2023	0,0000	0,0000	0,0000	2.584,0000	0	0
22/03/2023	0,0000	0,0000	0,0000	2.603,0000	0	0
21/03/2023	0,0000	0,0000	0,0000	2.549,5000	0	0
20/03/2023	0,0000	0,0000	0,0000	2.527,7500	0	0