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	9,320	9,390	-0,75	9,340	9,340	9,280	21.726	25.872
	03/26	9,440	9,500	-0,63	9,450	9,456	9,370	21.865	55.540
BOCHGR	12/25	7,960	7,930	0,38	7,930	7,960	7,930	1.061	1.201
	03/26	8,000	8,000	0,00	8,005	8,035	8,005	1.046	2.121
CENER	12/25	15,720	15,860	-0,88	15,860	15,860	15,710	354	1.719
	03/26	15,870	15,970	-0,63	16,000	16,000	15,740	343	3.679
CREDIA	12/25	1,650	1,620	1,85	1,620	1,640	1,580	2.932	5.302
	03/26	1,670	1,640	1,83	1,650	1,680	1,600	3.102	10.725
MTLN	12/25	41,290	41,970	-1,62	41,970	41,970	41,200	2.909	5.698
	03/26	41,670	42,310	-1,51	42,070	42,331	41,500	3.191	7.979
OPTIMA	12/25	7,710	8,020	-3,87	7,890	7,890	7,710	50	357
	03/26	7,800	7,910	-1,39	7,940	7,940	7,830	39	188
TITC	12/25	46,670	46,370	0,65	46,370	46,370	46,200	278	534
	03/26	47,000	46,860	0,30	46,720	47,000	46,400	286	213
ΑΒΑΞ	12/25	2,670	2,720	-1,84	2,720	2,720	2,640	129	997
	03/26	2,700	2,740	-1,46	2,730	2,750	2,690	163	1.258
ΑΔΜΗΕ	12/25	2,900	2,880	0,69	2,880	2,930	2,880	5.044	5.868
	03/26	2,930	2,900	1,03	2,935	2,957	2,915	5.035	8.913
ΑΛΦΑ	12/25	3,410	3,440	-0,87	3,420	3,430	3,390	18.867	40.729
	03/26	3,440	3,470	-0,86	3,460	3,460	3,420	19.901	36.626
ΑΡΑΙΓ	12/25	14,120	14,090	0,21	14,100	14,140	13,990	2.005	1.741
	03/26	14,230	14,220	0,07	14,230	14,260	14,120	1.953	2.744
ΒΙΟ	12/25	11,940	11,900	0,34	11,900	11,990	11,810	460	1.000
	03/26	12,230	11,990	2,00	11,790	12,082	11,790	386	1.401
ΓΕΚΤΕΡΝΑ	12/25	25,150	25,260	-0,44	25,260	25,260	24,980	4.138	2.879
	03/26	25,390	25,530	-0,55	25,475	25,475	25,020	4.125	7.682
ΔΑΑ	12/25	10,250	10,410	-1,54	10,410	10,410	10,410	10	194
	03/26	10,350	10,500	-1,43	10,390	10,510	10,390	12	81
ΔΕΗ	12/25	18,090	17,910	1,01	17,910	18,220	17,870	4.781	6.215
	03/26	18,250	18,060	1,05	18,060	18,450	18,022	4.970	13.887
ΕΕΕ	12/25	42,030	42,180	-0,36	42,180	42,740	42,180	126	115
	03/26	42,250	42,370	-0,28	42,230	42,700	42,230	127	183
ΕΛΛΑΚΤΩΡ	12/25	1,890	1,860	1,61	1,860	1,910	1,860	164	1.513
	03/26	1,410	1,400	0,71	1,360	1,390	1,350	248	932
ΕΛΠΕ	12/25	8,320	8,410	-1,07	8,410	8,410	8,260	849	2.655
	03/26	8,200	8,290	-1,09	8,290	8,320	8,130	877	2.392
ΕΤΕ	12/25	13,110	13,350	-1,80	13,260	13,350	13,130	4.902	8.207
	03/26	13,220	13,440	-1,64	13,370	13,460	13,200	4.978	6.902
ΕΥΔΑΠ	12/25	7,730	7,770	-0,51	7,750	7,860	7,720	291	4.486
	03/26	7,790	7,810	-0,26	7,933	7,933	7,710	224	10.499
ΕΥΡΩΒ	12/25	3,480	3,560	-2,25	3,560	3,560	3,480	10.479	10.304
	03/26	3,500	3,580	-2,23	3,590	3,590	3,500	11.016	11.365
ΕΧΑΕ	12/25	6,110	6,160	-0,81	6,150	6,150	6,110	1.105	3.354
	03/26	6,130	6,220	-1,45	6,207	6,211	6,120	1.139	2.607
ΙΝΛΟΤ	12/25	1,000	1,020	-1,96	1,020	1,020	1,000	89.909	146.335
	03/26	1,020	1,040	-1,92	1,036	1,036	1,015	88.752	943.802
ΙΝΤΚΑ	12/25	3,460	3,460	0,00	3,490	3,520	3,460	2.753	5.742
	03/26	3,490	3,490	0,00	3,523	3,564	3,480	2.301	6.355
ΚΟΥΕΣ	12/25	7,060	7,120	-0,84	7,100	7,100	7,100	5	240
	03/26	7,120	7,180	-0,84	7,070	7,070	7,040	6	55
ΛΑΜΔΑ	12/25	7,040	7,130	-1,26	7,120	7,160	7,030	2.267	7.008
	03/26	7,110	7,190	-1,11	7,230	7,230	7,099	2.298	6.494
ΜΙΓ	12/25	3,830	3,810	0,52	3,810	3,810	3,810	40	79
	03/26	3,870	3,850	0,52	3,850	3,853	3,850	40	61
ΜΟΗ	12/25	30,130	30,440	-1,02	30,440	30,440	29,660	784	378
	03/26	30,030	30,350	-1,05	30,350	30,350	29,390	806	950
ΜΠΕΛΑ	12/25	27,270	27,430	-0,58	27,430	27,430	27,120	465	1.020
	03/26	27,460	27,620	-0,58	27,540	27,630	27,400	510	1.585
ΟΛΠ	12/25	40,330	41,020	-1,68	41,020	41,020	41,020	22	29
	03/26	40,610	41,320	-1,72	41,300	41,300	41,300	22	49
ΟΠΑΠ	12/25	18,370	18,530	-0,86	18,520	18,570	18,350	776	2.659
	03/26	18,430	18,650	-1,18	18,650	18,757	18,400	562	1.685
ΟΤΕ	12/25	16,960	17,050	-0,53	17,030	17,030	16,880	725	1.352
	03/26	17,010	17,120	-0,64	17,046	17,070	16,900	708	776
ΟΤΟΕΛ	12/25	11,930	12,160	-1,89	11,930	11,930	11,930	5	349
	03/26	11,910	12,270	-2,93	11,890	11,890	11,890	1	201
ΠΕΙΡ	12/25	7,020	7,060	-0,57	7,060	7,130	6,800	22.620	27.924
	03/26	7,100	7,150	-0,70	7,160	7,193	7,070	22.131	32.035
ΦΡΛΚ	12/25	4,280	4,280	0,00	4,280	4,280	4,250	738	3.126
	03/26	4,330	4,320	0,23	4,320	4,330	4,296	737	1.914