Futures μετοχών

ΧΠΑ
FUTURES ΜΕΤΟΧΩΝ

Γενικός Δείκτης Real Time

Αξία εκατ. € Τελ. ενημ: -

Real Time

FUTURES Τιμές Real Time

Futures για

Κωδικός	Ημ/νία	Τιμή	Προηγ. Κλείσιμο	(%) Μεταβολή	Άνοιγμα	Υψηλό	Χαμηλό	Σ. Όγκος	Open Interest
AKTR	06/26	10,910	10,370	5,21	10,990	11,100	10,790	21.299	51.405
	09/26	11,000	10,660	3,19	11,000	11,300	10,700	21.535	56.522
BOCHGR	06/26	9,750	9,750	0,00	0,000	0,000	0,000	0	528
	09/26	9,860	9,820	0,41	9,860	9,860	9,860	1	809
CENER	06/26	23,560	24,210	-2,68	24,140	24,140	23,560	111	1.694
	09/26	23,600	24,290	-2,84	24,150	24,150	23,600	118	2.089
CREDIA	06/26	1,240	1,230	0,81	1,230	1,250	1,230	13.985	43.897
	09/26	1,250	1,240	0,81	1,250	1,270	1,240	14.373	87.304
MTLN	06/26	41,550	41,060	1,19	41,060	41,550	41,000	3.213	9.270
	09/26	41,060	40,500	1,38	40,260	41,060	40,260	3.226	10.178
OPTIMA	06/26	10,430	10,510	-0,76	10,500	10,520	10,430	265	408
	09/26	10,250	10,360	-1,06	10,385	10,385	10,250	105	62
TITC	06/26	53,800	53,540	0,49	52,800	53,990	52,800	172	435
	09/26	52,800	53,150	-0,66	53,050	53,560	52,800	185	1.287
ΑΒΑΞ	06/26	3,400	3,400	0,00	3,360	3,430	3,350	391	712
	09/26	3,340	3,340	0,00	3,390	3,390	3,290	311	1.684
ΑΔΜΗΕ	06/26	4,300	4,280	0,47	4,290	4,320	4,270	619	2.258
	09/26	4,290	4,260	0,70	4,300	4,320	4,270	1.422	5.932
ΑΛΦΑ	06/26	4,220	4,220	0,00	4,240	4,260	4,190	12.416	41.965
	09/26	4,200	4,210	-0,24	4,210	4,230	4,160	12.305	26.610
ΑΡΑΙΓ	06/26	12,690	12,740	-0,39	12,750	12,760	12,690	741	2.123
	09/26	12,800	12,850	-0,39	12,870	12,870	12,770	723	1.854
ΒΙΟ	06/26	19,390	19,300	0,47	19,300	19,390	19,030	1.569	1.982
	09/26	19,200	19,210	-0,05	19,290	19,299	19,020	1.615	1.407
ΓΕΚΤΕΡΝΑ	06/26	46,000	44,390	3,63	44,690	46,000	44,550	2.468	3.916
	09/26	45,900	44,630	2,85	44,600	45,930	44,570	2.229	1.675
ΔΑΑ	06/26	10,600	10,650	-0,47	10,610	10,610	10,600	21	216
	09/26	10,680	10,720	-0,37	10,680	10,680	10,680	5	205
ΔΕΗ	06/26	23,420	22,650	3,40	23,000	23,550	22,840	3.310	10.987
	09/26	22,950	22,300	2,91	22,670	23,090	22,452	3.386	10.106
ΕΕΕ	06/26	52,840	52,840	0,00	52,840	52,840	52,840	55	241
	09/26	53,000	53,040	-0,08	53,170	53,170	52,720	57	144
ΕΛΛΑΚΤΩΡ	06/26	1,350	1,360	-0,74	1,360	1,360	1,350	599	977
	09/26	1,310	1,320	-0,76	1,320	1,330	1,310	621	1.231
ΕΛΠΕ	06/26	10,830	10,400	4,13	10,650	10,980	10,600	734	2.142
	09/26	10,730	10,110	6,13	10,210	10,730	10,200	4.024	4.285
ΕΤΕ	06/26	15,410	15,340	0,46	15,600	15,600	15,350	5.895	10.258
	09/26	15,550	15,480	0,45	15,290	15,614	15,290	5.391	9.618
	12/26	15,390	15,390	0,00	0,000	0,000	0,000	0	100
ΕΥΔΑΠ	06/26	10,140	10,300	-1,55	10,250	10,260	10,140	8.689	12.092
	09/26	10,240	10,410	-1,63	10,300	10,350	10,210	8.644	3.292
ΕΥΡΩΒ	06/26	4,400	4,240	3,77	4,310	4,400	4,290	2.560	31.965
	09/26	4,420	4,300	2,79	4,340	4,430	4,310	2.429	12.207
ΕΧΑΕ	06/26	7,490	7,300	2,60	7,300	7,500	7,300	30	117
	09/26	7,350	7,250	1,38	7,210	7,350	7,210	30	204
ΙΝΤΚΑ	06/26	3,510	3,560	-1,40	3,540	3,540	3,480	1.551	5.761
	09/26	3,380	3,420	-1,17	3,420	3,430	3,341	1.662	10.064
ΚΟΥΕΣ	06/26	7,410	7,410	0,00	0,000	0,000	0,000	0	186
	09/26	7,240	7,260	-0,28	7,230	7,240	7,230	4	79
ΛΑΜΔΑ	06/26	6,700	6,690	0,15	6,740	6,740	6,670	1.795	9.053
	09/26	6,720	6,740	-0,30	6,800	6,800	6,720	2.233	27.757
ΜΙΓ	06/26	3,260	3,260	0,00	3,260	3,260	3,260	67	71
	09/26	3,310	3,300	0,30	3,295	3,305	3,295	67	133
ΜΟΗ	06/26	37,980	38,520	-1,40	38,160	38,160	37,930	28	203
	09/26	36,900	37,530	-1,68	36,810	37,050	36,810	41	260
ΜΠΕΛΑ	06/26	22,720	22,830	-0,48	22,830	22,860	22,720	784	4.326
	09/26	22,300	22,370	-0,31	22,510	22,510	22,150	871	3.523
ΟΛΠ	06/26	38,820	37,520	3,46	38,650	38,820	38,500	13	24
	09/26	37,470	36,120	3,74	37,600	37,810	37,470	13	26
ΟΤΕ	06/26	19,110	19,150	-0,21	19,150	19,210	19,110	153	744
	09/26	18,220	18,460	-1,30	18,500	18,560	18,220	149	259
ΟΤΟΕΛ	06/26	11,000	11,000	0,00	11,000	11,000	11,000	70	86
	09/26	11,110	11,110	0,00	11,111	11,111	11,111	70	41
ΠΕΙΡ	06/26	9,370	9,440	-0,74	9,440	9,460	9,320	14.347	29.188
	09/26	9,480	9,500	-0,21	9,442	9,517	9,390	14.189	19.217
ΦΡΛΚ	06/26	4,730	4,710	0,42	4,710	4,760	4,690	825	2.598
	09/26	4,640	4,610	0,65	4,610	4,668	4,580	804	2.164