Παράγωγα \

FTSE24I

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

3.454,00

Τελ. Ενημ.:

18:41

-3,75 0,00%

Συν.Όγκος 885
Όγκος πακέτων 0
Όγκος τελ.πράξης 49
Τζίρος 6113570
Πράξεις 69

Saleside OOBBBBBBBBBBOBOOOSOOOSSSSOSOSS
Bid Ask Ratio
Bid Sales Trend 1882767.0000
Ask Sales Trend 1866577.0000

Χαμηλό Ημέρας Υψηλό Ημέρας

3.450,75 3.470,00

Άνοιγμα 3.466,00

Χαμ. 52 εβδ. Υψ. 52 εβδ.

2.759,25 3.683,25

Ημερ/νία λήξης. 20/09/2024
Strike 0.0000
Settle
Margin
Open Interest 882

Προηγ. Κλείσιμο

3457.7500 19.0000 0.5525 %

Απόδοση

7 ημερών

1,43%

1 μηνός

-1,09%

3 μηνών

-0,20%

6 μηνών

-0,22%

1 έτους

11,05%

Υποκείμενο Σύμβολο

FTSE

FTSE/ΧΑ LARGE CAP

3381.7700

20.9800 0.6243%

21/11/2024 , 13:59 Πρ. Κλείσιμο 3360.7900

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
20/09/2024	3.470,0000	3.450,7500	3.466,0000	3.461,4800	885	6.113.570
19/09/2024	3.462,7500	3.434,5000	3.449,0000	3.457,7500	1.020	7.032.290
18/09/2024	3.470,0000	3.432,0000	3.470,0000	3.438,7500	1.000	6.897.088
17/09/2024	3.464,5000	3.445,5000	3.455,0000	3.464,2500	1.815	12.531.176
16/09/2024	3.453,0000	3.425,0000	3.439,0000	3.446,5000	1.482	10.181.424
13/09/2024	3.445,0000	3.407,0000	3.417,7500	3.441,0000	367	2.514.113
12/09/2024	3.460,0000	3.406,2500	3.454,7500	3.409,0000	1.011	6.929.464
11/09/2024	3.460,2500	3.420,0000	3.460,0000	3.424,7500	344	2.365.197
10/09/2024	3.497,7500	3.452,0000	3.497,7500	3.458,2500	198	1.374.541
09/09/2024	3.520,0000	3.482,2500	3.520,0000	3.486,2500	212	1.479.266
06/09/2024	3.507,0000	3.488,0000	3.495,0000	3.500,5000	169	1.181.924
05/09/2024	3.517,0000	3.496,7500	3.500,0000	3.509,0000	386	2.706.935
04/09/2024	3.483,0000	3.463,0000	3.478,7500	3.479,7500	462	3.207.020
03/09/2024	3.536,0000	3.503,0000	3.526,0000	3.509,7500	408	2.872.781
02/09/2024	3.525,7500	3.479,5000	3.496,0000	3.517,0000	319	2.231.567
30/08/2024	3.483,0000	3.458,7500	3.470,2500	3.476,5000	192	1.331.780
29/08/2024	3.474,0000	3.453,2500	3.463,0000	3.471,7500	304	2.106.792
28/08/2024	3.505,0000	3.465,0000	3.505,0000	3.471,0000	307	2.136.789
27/08/2024	3.535,0000	3.493,0000	3.520,0000	3.493,0000	508	3.567.637
26/08/2024	3.512,0000	3.490,0000	3.505,0000	3.498,7500	333	2.329.871
23/08/2024	3.518,0000	3.495,5000	3.505,0000	3.497,5000	329	2.305.414
22/08/2024	3.571,5000	3.478,5000	3.571,5000	3.500,2500	150	1.046.506
21/08/2024	3.496,7500	3.470,0000	3.470,0000	3.492,7500	424	2.956.258
20/08/2024	3.500,0000	3.459,0000	3.500,0000	3.470,0000	535	3.719.932
19/08/2024	3.505,5000	3.476,0000	3.476,0000	3.496,0000	467	3.265.345
16/08/2024	3.513,0000	3.488,7500	3.490,0000	3.490,2500	1.567	10.976.164
14/08/2024	3.470,0000	3.437,5000	3.451,7500	3.468,5000	1.861	12.870.955
13/08/2024	3.430,7500	3.400,0000	3.400,0000	3.422,7500	2.203	15.051.741
12/08/2024	3.410,0000	3.362,2500	3.367,0000	3.402,7500	511	3.463.479
09/08/2024	3.391,0000	3.333,0000	3.390,5000	3.352,2500	151	1.017.937
08/08/2024	3.369,0000	3.336,2500	3.353,7500	3.366,0000	251	1.681.973
07/08/2024	3.399,0000	3.355,0000	3.372,0000	3.394,0000	563	3.798.310
06/08/2024	3.360,0000	3.294,0000	3.326,0000	3.337,5000	371	2.469.774
05/08/2024	3.400,0000	3.240,0000	3.400,0000	3.266,5000	78	518.159
02/08/2024	3.547,0000	3.481,5000	3.547,0000	3.490,0000	337	2.360.779
01/08/2024	3.592,0000	3.577,0000	3.592,0000	3.594,2500	16	114.831
31/07/2024	3.600,0000	3.569,0000	3.569,0000	3.596,5000	91	651.896
30/07/2024	3.560,7500	3.560,7500	3.560,7500	3.562,2500	1	7.121
29/07/2024	3.567,7500	3.557,0000	3.565,0000	3.569,5000	98	698.188
26/07/2024	3.559,2500	3.549,2500	3.549,2500	3.553,7500	11	78.283
25/07/2024	3.537,2500	3.510,2500	3.527,2500	3.542,0000	55	387.531
24/07/2024	3.565,0000	3.544,0000	3.562,2500	3.545,0000	86	612.105
23/07/2024	3.599,7500	3.531,0000	3.531,0000	3.588,7500	8	57.272
22/07/2024	3.600,7500	3.561,2500	3.561,2500	3.599,2500	70	503.086
19/07/2024	3.545,2500	3.508,0000	3.523,5000	3.545,0000	223	1.570.129
18/07/2024	3.534,7500	3.500,0000	3.500,0000	3.533,2500	252	1.775.468
17/07/2024	3.505,5000	3.479,7500	3.505,0000	3.496,0000	158	1.102.657
16/07/2024	3.518,5000	3.506,0000	3.516,5000	3.506,0000	98	688.973
15/07/2024	3.538,5000	3.522,7500	3.522,7500	3.534,0000	215	1.518.425
12/07/2024	0,0000	0,0000	0,0000	3.527,7500	0	0
11/07/2024	0,0000	0,0000	0,0000	3.527,7500	0	0
10/07/2024	0,0000	0,0000	0,0000	3.550,2500	0	0
09/07/2024	0,0000	0,0000	0,0000	3.554,7500	0	0
08/07/2024	0,0000	0,0000	0,0000	3.532,0000	0	0
05/07/2024	0,0000	0,0000	0,0000	3.517,5000	0	0
04/07/2024	0,0000	0,0000	0,0000	3.483,7500	0	0
03/07/2024	0,0000	0,0000	0,0000	3.437,5000	0	0
02/07/2024	0,0000	0,0000	0,0000	3.473,5000	0	0
01/07/2024	0,0000	0,0000	0,0000	3.417,7500	0	0
28/06/2024	0,0000	0,0000	0,0000	3.407,2500	0	0
27/06/2024	0,0000	0,0000	0,0000	3.421,5000	0	0
26/06/2024	0,0000	0,0000	0,0000	3.459,2500	0	0
25/06/2024	0,0000	0,0000	0,0000	3.470,7500	0	0
21/06/2024	0,0000	0,0000	0,0000	3.465,5000	0	0
20/06/2024	0,0000	0,0000	0,0000	3.473,2500	0	0
19/06/2024	0,0000	0,0000	0,0000	3.464,7500	0	0
18/06/2024	0,0000	0,0000	0,0000	3.423,7500	0	0
17/06/2024	0,0000	0,0000	0,0000	3.430,0000	0	0
14/06/2024	0,0000	0,0000	0,0000	3.516,2500	0	0
13/06/2024	0,0000	0,0000	0,0000	3.546,7500	0	0
12/06/2024	0,0000	0,0000	0,0000	3.538,7500	0	0
11/06/2024	0,0000	0,0000	0,0000	3.566,0000	0	0
10/06/2024	0,0000	0,0000	0,0000	3.561,2500	0	0
07/06/2024	0,0000	0,0000	0,0000	3.540,7500	0	0
06/06/2024	0,0000	0,0000	0,0000	3.513,0000	0	0
05/06/2024	0,0000	0,0000	0,0000	3.461,5000	0	0
04/06/2024	0,0000	0,0000	0,0000	3.518,5000	0	0
03/06/2024	0,0000	0,0000	0,0000	3.475,2500	0	0
31/05/2024	0,0000	0,0000	0,0000	3.504,5000	0	0
30/05/2024	0,0000	0,0000	0,0000	3.513,2500	0	0
29/05/2024	0,0000	0,0000	0,0000	3.594,7500	0	0
28/05/2024	0,0000	0,0000	0,0000	3.623,5000	0	0
27/05/2024	0,0000	0,0000	0,0000	3.604,7500	0	0
24/05/2024	0,0000	0,0000	0,0000	3.613,7500	0	0
23/05/2024	0,0000	0,0000	0,0000	3.614,2500	0	0
22/05/2024	0,0000	0,0000	0,0000	3.666,7500	0	0
21/05/2024	0,0000	0,0000	0,0000	3.683,2500	0	0
20/05/2024	0,0000	0,0000	0,0000	3.647,0000	0	0
17/05/2024	0,0000	0,0000	0,0000	3.645,0000	0	0
16/05/2024	0,0000	0,0000	0,0000	3.643,2500	0	0
15/05/2024	0,0000	0,0000	0,0000	3.587,2500	0	0
14/05/2024	0,0000	0,0000	0,0000	3.599,0000	0	0
13/05/2024	0,0000	0,0000	0,0000	3.625,0000	0	0
09/05/2024	0,0000	0,0000	0,0000	3.609,5000	0	0
08/05/2024	0,0000	0,0000	0,0000	3.551,2500	0	0
02/05/2024	0,0000	0,0000	0,0000	3.541,0000	0	0
30/04/2024	0,0000	0,0000	0,0000	3.562,7500	0	0
29/04/2024	0,0000	0,0000	0,0000	3.572,7500	0	0
26/04/2024	0,0000	0,0000	0,0000	3.528,5000	0	0
25/04/2024	0,0000	0,0000	0,0000	3.562,5000	0	0
24/04/2024	0,0000	0,0000	0,0000	3.560,5000	0	0
23/04/2024	0,0000	0,0000	0,0000	3.484,2500	0	0
22/04/2024	0,0000	0,0000	0,0000	3.407,7500	0	0
19/04/2024	0,0000	0,0000	0,0000	3.380,5000	0	0
18/04/2024	0,0000	0,0000	0,0000	3.340,7500	0	0
17/04/2024	0,0000	0,0000	0,0000	3.325,5000	0	0
16/04/2024	0,0000	0,0000	0,0000	3.402,2500	0	0
15/04/2024	0,0000	0,0000	0,0000	3.426,0000	0	0
12/04/2024	0,0000	0,0000	0,0000	3.463,5000	0	0
11/04/2024	0,0000	0,0000	0,0000	3.471,7500	0	0
10/04/2024	0,0000	0,0000	0,0000	3.463,2500	0	0
09/04/2024	0,0000	0,0000	0,0000	3.405,7500	0	0
08/04/2024	0,0000	0,0000	0,0000	3.359,7500	0	0
05/04/2024	0,0000	0,0000	0,0000	3.367,2500	0	0
04/04/2024	0,0000	0,0000	0,0000	3.360,2500	0	0
03/04/2024	0,0000	0,0000	0,0000	3.385,5000	0	0
02/04/2024	0,0000	0,0000	0,0000	3.453,7500	0	0
28/03/2024	0,0000	0,0000	0,0000	3.440,2500	0	0
27/03/2024	0,0000	0,0000	0,0000	3.455,2500	0	0
26/03/2024	0,0000	0,0000	0,0000	3.469,0000	0	0
22/03/2024	0,0000	0,0000	0,0000	3.489,0000	0	0
21/03/2024	0,0000	0,0000	0,0000	3.452,0000	0	0
20/03/2024	0,0000	0,0000	0,0000	3.414,0000	0	0
19/03/2024	0,0000	0,0000	0,0000	3.465,2500	0	0
15/03/2024	0,0000	0,0000	0,0000	3.455,5000	0	0
14/03/2024	0,0000	0,0000	0,0000	3.411,5000	0	0
13/03/2024	0,0000	0,0000	0,0000	3.404,5000	0	0
12/03/2024	0,0000	0,0000	0,0000	3.401,7500	0	0
11/03/2024	0,0000	0,0000	0,0000	3.495,7500	0	0
08/03/2024	0,0000	0,0000	0,0000	3.488,2500	0	0
06/03/2024	0,0000	0,0000	0,0000	3.507,0000	0	0
05/03/2024	0,0000	0,0000	0,0000	3.529,5000	0	0
04/03/2024	0,0000	0,0000	0,0000	3.493,5000	0	0
01/03/2024	0,0000	0,0000	0,0000	3.502,5000	0	0
29/02/2024	0,0000	0,0000	0,0000	3.458,0000	0	0
28/02/2024	0,0000	0,0000	0,0000	3.470,5000	0	0
27/02/2024	0,0000	0,0000	0,0000	3.471,7500	0	0
26/02/2024	0,0000	0,0000	0,0000	3.472,7500	0	0
23/02/2024	0,0000	0,0000	0,0000	3.487,5000	0	0
22/02/2024	0,0000	0,0000	0,0000	3.490,7500	0	0
21/02/2024	0,0000	0,0000	0,0000	3.505,2500	0	0
20/02/2024	0,0000	0,0000	0,0000	3.503,7500	0	0
19/02/2024	0,0000	0,0000	0,0000	3.456,0000	0	0
16/02/2024	0,0000	0,0000	0,0000	3.454,5000	0	0
14/02/2024	0,0000	0,0000	0,0000	3.411,0000	0	0
13/02/2024	0,0000	0,0000	0,0000	3.437,0000	0	0
12/02/2024	0,0000	0,0000	0,0000	3.450,5000	0	0
09/02/2024	0,0000	0,0000	0,0000	3.459,5000	0	0
07/02/2024	0,0000	0,0000	0,0000	3.471,2500	0	0
06/02/2024	0,0000	0,0000	0,0000	3.453,5000	0	0
05/02/2024	0,0000	0,0000	0,0000	3.421,0000	0	0
02/02/2024	0,0000	0,0000	0,0000	3.401,5000	0	0
01/02/2024	0,0000	0,0000	0,0000	3.369,2500	0	0
31/01/2024	0,0000	0,0000	0,0000	3.335,7500	0	0
30/01/2024	0,0000	0,0000	0,0000	3.325,7500	0	0
29/01/2024	0,0000	0,0000	0,0000	3.355,0000	0	0
26/01/2024	0,0000	0,0000	0,0000	3.336,0000	0	0
25/01/2024	0,0000	0,0000	0,0000	3.365,5000	0	0
24/01/2024	0,0000	0,0000	0,0000	3.345,0000	0	0
23/01/2024	0,0000	0,0000	0,0000	3.342,2500	0	0
22/01/2024	0,0000	0,0000	0,0000	3.308,2500	0	0
19/01/2024	0,0000	0,0000	0,0000	3.304,5000	0	0
18/01/2024	0,0000	0,0000	0,0000	3.276,0000	0	0
16/01/2024	0,0000	0,0000	0,0000	3.332,2500	0	0
15/01/2024	0,0000	0,0000	0,0000	3.331,5000	0	0
12/01/2024	0,0000	0,0000	0,0000	3.314,7500	0	0
11/01/2024	0,0000	0,0000	0,0000	3.302,5000	0	0
10/01/2024	0,0000	0,0000	0,0000	3.289,0000	0	0
09/01/2024	0,0000	0,0000	0,0000	3.262,2500	0	0
08/01/2024	0,0000	0,0000	0,0000	3.213,0000	0	0
05/01/2024	0,0000	0,0000	0,0000	3.213,0000	0	0
04/01/2024	0,0000	0,0000	0,0000	3.189,2500	0	0
03/01/2024	0,0000	0,0000	0,0000	3.208,2500	0	0
02/01/2024	0,0000	0,0000	0,0000	3.169,0000	0	0
29/12/2023	0,0000	0,0000	0,0000	3.148,0000	0	0
27/12/2023	0,0000	0,0000	0,0000	3.161,2500	0	0
22/12/2023	0,0000	0,0000	0,0000	3.185,0000	0	0
21/12/2023	0,0000	0,0000	0,0000	3.201,2500	0	0
20/12/2023	0,0000	0,0000	0,0000	3.191,5000	0	0
19/12/2023	0,0000	0,0000	0,0000	3.160,7500	0	0
18/12/2023	0,0000	0,0000	0,0000	3.169,2500	0	0
15/12/2023	0,0000	0,0000	0,0000	3.183,2500	0	0
14/12/2023	0,0000	0,0000	0,0000	3.182,2500	0	0
13/12/2023	0,0000	0,0000	0,0000	3.152,2500	0	0
12/12/2023	0,0000	0,0000	0,0000	3.125,7500	0	0
11/12/2023	0,0000	0,0000	0,0000	3.128,0000	0	0
08/12/2023	0,0000	0,0000	0,0000	3.121,0000	0	0
07/12/2023	0,0000	0,0000	0,0000	3.126,5000	0	0
06/12/2023	0,0000	0,0000	0,0000	3.129,5000	0	0
05/12/2023	0,0000	0,0000	0,0000	3.143,5000	0	0
04/12/2023	0,0000	0,0000	0,0000	3.165,2500	0	0
01/12/2023	0,0000	0,0000	0,0000	3.163,7500	0	0
30/11/2023	0,0000	0,0000	0,0000	3.147,0000	0	0
29/11/2023	0,0000	0,0000	0,0000	3.135,0000	0	0
28/11/2023	0,0000	0,0000	0,0000	3.128,5000	0	0
27/11/2023	0,0000	0,0000	0,0000	3.121,0000	0	0
24/11/2023	0,0000	0,0000	0,0000	3.125,7500	0	0
23/11/2023	0,0000	0,0000	0,0000	3.123,5000	0	0
22/11/2023	0,0000	0,0000	0,0000	3.086,2500	0	0
21/11/2023	0,0000	0,0000	0,0000	3.097,0000	0	0
20/11/2023	0,0000	0,0000	0,0000	3.100,7500	0	0
17/11/2023	0,0000	0,0000	0,0000	3.064,5000	0	0
16/11/2023	0,0000	0,0000	0,0000	3.066,2500	0	0
15/11/2023	0,0000	0,0000	0,0000	3.059,2500	0	0
14/11/2023	0,0000	0,0000	0,0000	2.974,2500	0	0
13/11/2023	0,0000	0,0000	0,0000	2.971,7500	0	0
10/11/2023	0,0000	0,0000	0,0000	3.014,7500	0	0
09/11/2023	0,0000	0,0000	0,0000	3.046,0000	0	0
08/11/2023	0,0000	0,0000	0,0000	3.049,7500	0	0
07/11/2023	0,0000	0,0000	0,0000	3.081,2500	0	0
06/11/2023	0,0000	0,0000	0,0000	3.034,5000	0	0
03/11/2023	0,0000	0,0000	0,0000	3.035,2500	0	0
02/11/2023	0,0000	0,0000	0,0000	2.980,2500	0	0
01/11/2023	0,0000	0,0000	0,0000	2.980,5000	0	0
31/10/2023	0,0000	0,0000	0,0000	2.967,5000	0	0
30/10/2023	0,0000	0,0000	0,0000	2.952,5000	0	0
27/10/2023	0,0000	0,0000	0,0000	2.957,7500	0	0
26/10/2023	0,0000	0,0000	0,0000	2.980,7500	0	0
25/10/2023	0,0000	0,0000	0,0000	3.009,7500	0	0
24/10/2023	0,0000	0,0000	0,0000	2.936,2500	0	0
23/10/2023	0,0000	0,0000	0,0000	2.938,5000	0	0
20/10/2023	0,0000	0,0000	0,0000	2.939,7500	0	0
19/10/2023	0,0000	0,0000	0,0000	2.938,0000	0	0
18/10/2023	0,0000	0,0000	0,0000	2.912,0000	0	0
17/10/2023	0,0000	0,0000	0,0000	2.921,2500	0	0
16/10/2023	0,0000	0,0000	0,0000	2.908,2500	0	0
13/10/2023	0,0000	0,0000	0,0000	2.942,7500	0	0
12/10/2023	0,0000	0,0000	0,0000	2.930,7500	0	0
11/10/2023	0,0000	0,0000	0,0000	2.891,5000	0	0
10/10/2023	0,0000	0,0000	0,0000	2.759,2500	0	0
09/10/2023	0,0000	0,0000	0,0000	2.817,0000	0	0
05/10/2023	0,0000	0,0000	0,0000	2.895,7500	0	0
04/10/2023	0,0000	0,0000	0,0000	2.880,7500	0	0
03/10/2023	0,0000	0,0000	0,0000	2.939,0000	0	0
02/10/2023	0,0000	0,0000	0,0000	2.991,5000	0	0
29/09/2023	0,0000	0,0000	0,0000	2.951,0000	0	0
28/09/2023	0,0000	0,0000	0,0000	2.989,2500	0	0
27/09/2023	0,0000	0,0000	0,0000	3.039,5000	0	0
21/09/2023	0,0000	0,0000	0,0000	2.967,7500	0	0
20/09/2023	0,0000	0,0000	0,0000	3.049,0000	0	0
19/09/2023	0,0000	0,0000	0,0000	3.113,7500	0	0
18/09/2023	0,0000	0,0000	0,0000	3.125,5000	0	0