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	12/25	9,450	9,500	-0,53	9,450	9,450	9,360	1.768	75.883
	03/26	9,560	9,620	-0,62	9,540	9,540	9,450	1.652	2.335
BOCHGR	12/25	7,970	8,010	-0,50	8,080	8,080	8,080	305	2.157
	03/26	8,040	8,080	-0,50	8,070	8,150	8,010	681	1.017
CENER	12/25	16,010	15,990	0,13	15,990	16,000	15,950	51	3.372
	03/26	16,100	15,890	1,32	16,080	16,140	16,080	60	1.774
CREDIA	12/25	1,620	1,630	-0,61	1,650	1,660	1,630	91	9.002
	03/26	1,660	1,660	0,00	1,690	1,690	1,650	724	5.985
MTLN	12/25	42,210	42,300	-0,21	42,950	43,000	42,070	661	8.893
	03/26	42,480	42,660	-0,42	42,880	43,500	42,160	798	3.780
OPTIMA	12/25	7,820	7,940	-1,51	7,890	7,890	7,820	58	422
	03/26	7,890	8,100	-2,59	7,920	7,920	7,860	73	111
TITC	12/25	45,800	45,800	0,00	0,000	0,000	0,000	0	568
	03/26	46,010	46,010	0,00	46,020	46,020	45,850	3	210
ΑΒΑΞ	12/25	2,690	2,650	1,51	2,700	2,700	2,640	87	1.522
	03/26	2,730	2,690	1,49	2,730	2,730	2,670	266	515
ΑΔΜΗΕ	12/25	2,770	2,870	-3,48	2,870	2,900	2,770	1.121	13.560
	03/26	2,800	2,900	-3,45	2,898	2,930	2,795	1.060	1.285
ΑΛΦΑ	12/25	3,440	3,420	0,58	3,440	3,440	3,410	4.761	64.496
	03/26	3,460	3,440	0,58	3,467	3,470	3,440	4.510	11.598
ΑΡΑΙΓ	12/25	14,120	14,080	0,28	14,100	14,100	14,100	221	4.148
	03/26	14,250	14,210	0,28	14,300	14,300	14,170	244	501
ΒΙΟ	12/25	11,690	11,370	2,81	11,430	11,790	11,430	421	1.975
	03/26	11,770	11,430	2,97	11,480	11,830	11,480	352	383
ΓΕΚΤΕΡΝΑ	12/25	25,200	25,100	0,40	25,100	25,280	25,000	717	8.244
	03/26	25,340	25,320	0,08	25,290	25,500	25,110	663	730
ΔΑΑ	12/25	10,430	10,400	0,29	10,400	10,400	10,390	43	204
	03/26	10,500	10,430	0,67	10,450	10,485	10,410	53	64
ΔΕΗ	12/25	17,810	17,860	-0,28	17,740	17,810	17,720	369	11.684
	03/26	17,980	18,010	-0,17	17,890	18,020	17,860	327	7.807
ΕΕΕ	12/25	41,900	41,740	0,38	42,160	42,290	42,070	46	222
	03/26	41,930	41,920	0,02	42,210	42,220	42,110	29	36
ΕΛΛΑΚΤΩΡ	12/25	1,790	1,790	0,00	1,790	1,790	1,770	95	1.930
	03/26	1,330	1,320	0,76	1,330	1,330	1,280	95	110
ΕΛΠΕ	12/25	8,420	8,570	-1,75	8,570	8,580	8,550	526	3.710
	03/26	8,300	8,450	-1,78	8,450	8,557	8,300	509	918
ΕΤΕ	12/25	13,580	13,650	-0,51	13,620	13,620	13,430	1.646	12.484
	03/26	13,690	13,750	-0,44	13,760	13,760	13,520	1.634	2.142
ΕΥΔΑΠ	12/25	7,750	7,430	4,31	7,550	7,750	7,550	285	4.589
	03/26	7,820	7,500	4,27	7,650	7,830	7,640	317	10.146
ΕΥΡΩΒ	12/25	3,470	3,470	0,00	0,000	0,000	0,000	0	20.132
	03/26	3,500	3,500	0,00	0,000	0,000	0,000	0	108
ΕΧΑΕ	12/25	6,230	6,230	0,00	6,250	6,250	6,180	80	3.714
	03/26	6,290	6,270	0,32	6,220	6,270	6,220	65	103
ΙΝΛΟΤ	12/25	1,030	1,020	0,98	1,020	1,030	1,020	268.540	360.366
	03/26	1,040	1,040	0,00	1,030	1,047	1,030	267.216	671.211
ΙΝΤΚΑ	12/25	3,490	3,490	0,00	3,500	3,500	3,490	645	9.101
	03/26	3,520	3,520	0,00	3,600	3,600	3,500	472	2.107
ΚΟΥΕΣ	12/25	7,180	7,140	0,56	0,000	0,000	0,000	0	270
	03/26	7,260	7,220	0,55	0,000	0,000	0,000	0	14
ΛΑΜΔΑ	12/25	7,080	7,150	-0,98	7,150	7,160	7,020	169	11.139
	03/26	7,180	7,220	-0,55	7,230	7,235	7,180	222	2.326
ΜΙΓ	12/25	3,830	3,800	0,79	0,000	0,000	0,000	0	105
ΜΟΗ	12/25	30,960	30,980	-0,06	31,060	31,280	30,950	182	1.028
	03/26	30,830	30,890	-0,19	31,040	31,150	30,950	10	155
ΜΠΕΛΑ	12/25	27,420	27,580	-0,58	27,580	27,680	27,510	322	1.435
	03/26	27,600	27,760	-0,58	27,700	27,900	27,600	346	689
ΟΛΠ	12/25	41,020	41,420	-0,97	0,000	0,000	0,000	0	61
	03/26	41,270	41,670	-0,96	0,000	0,000	0,000	0	7
ΟΠΑΠ	12/25	18,480	18,500	-0,11	18,500	18,500	18,410	256	4.258
	03/26	18,630	18,650	-0,11	18,570	18,660	18,540	221	800
ΟΤΕ	12/25	17,180	17,200	-0,12	17,200	17,230	17,200	9	1.785
	03/26	17,240	17,300	-0,35	17,260	17,260	17,260	8	54
ΟΤΟΕΛ	12/25	12,040	12,040	0,00	0,000	0,000	0,000	0	510
ΠΕΙΡ	12/25	7,220	7,300	-1,10	7,310	7,330	7,200	1.362	45.090
	03/26	7,270	7,360	-1,22	7,380	7,380	7,230	606	1.868
ΦΡΛΚ	12/25	4,250	4,190	1,43	4,210	4,260	4,190	101	4.283
	03/26	4,300	4,220	1,90	4,250	4,250	4,230	32	811