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	Αγορά	Τεμάχια (Α)	Πώληση	Τεμάχια (Π)	Άνοιγμα	Υψηλό	Χαμηλό	Σ. Όγκος	Open Interest
AKTR	06/26	9,880	9,870	0,10	9,820	1	9,850	38	10,090	10,090	9,880	318	103.193
	09/26	9,985	9,940	0,45	9,900	5	9,910	25	10,180	10,180	9,985	137	4.828
ALWN	06/26	13,950	13,950	0,00	13,940	11	14,000	11	14,160	14,190	13,950	577	9.737
	09/26	14,080	14,070	0,07	14,030	1	14,100	60	14,250	14,300	14,000	521	2.415
BOCHGR	06/26	9,640	9,640	0,00	9,670	81	9,720	19	9,640	9,640	9,640	10	742
	09/26	9,730	9,720	0,10	9,690	20	9,770	90	9,830	9,830	9,730	19	350
BYLOT	06/26	1,160	1,170	-0,85	1,160	620	1,170	1.611	1,180	1,180	1,160	335.327	759.230
	09/26	1,158	1,160	-0,17	1,150	1.091	1,160	356	1,180	1,180	1,157	335.312	666.970
CENER	06/26	23,940	23,710	0,97	23,940	1	24,070	30	24,300	24,480	23,940	92	2.779
	09/26	23,910	23,710	0,84	23,920	4	24,010	1	24,320	24,520	23,900	100	417
CREDIA	06/26	1,250	1,230	1,63	1,250	458	1,260	135	1,270	1,270	1,250	2.426	61.583
	09/26	1,260	1,240	1,61	1,260	128	1,270	104	1,280	1,280	1,260	3.498	47.905
MTLN	06/26	42,000	41,560	1,06	41,830	5	41,940	20	42,140	42,440	41,830	884	13.249
	09/26	41,560	40,930	1,54	41,270	2	41,300	4	41,940	41,940	41,260	680	4.402
OPTIMA	06/26	10,430	10,500	-0,67	10,430	20	10,510	10	10,430	10,430	10,430	10	492
	09/26	10,290	10,330	-0,39	10,230	3	10,300	5	10,450	10,450	10,290	11	27
TITC	06/26	54,340	52,200	4,10	54,190	4	54,300	5	54,000	54,340	54,000	56	505
	09/26	53,820	51,690	4,12	53,630	1	53,880	10	53,470	53,820	53,470	55	1.136
ΑΒΑΞ	06/26	3,370	3,370	0,00	3,360	6	3,390	12	3,400	3,400	3,370	61	2.215
	09/26	3,300	3,280	0,61	3,290	11	3,300	48	3,370	3,385	3,300	10	166
ΑΔΜΗΕ	06/26	4,060	4,060	0,00	4,050	10	4,110	44	4,150	4,250	4,060	576	5.824
	09/26	4,070	4,040	0,74	4,070	10	4,090	25	4,100	4,160	4,050	605	2.383
ΑΛΦΑ	06/26	4,100	3,930	4,33	4,070	385	4,090	161	4,000	4,130	4,000	3.706	48.845
	09/26	4,074	3,890	4,73	4,040	200	4,060	573	3,960	4,100	3,960	2.235	16.280
ΑΡΑΙΓ	06/26	12,730	12,140	4,86	12,690	12	12,760	13	12,580	12,880	12,580	131	2.858
	09/26	12,930	12,250	5,55	12,710	25	12,840	28	12,760	12,930	12,710	163	768
ΒΙΟ	06/26	19,340	19,350	-0,05	19,310	1	19,400	14	19,750	19,750	19,340	20	2.697
	09/26	19,250	19,340	-0,47	19,140	5	19,320	8	19,340	19,550	19,250	47	697
ΓΕΚΤΕΡΝΑ	06/26	44,720	44,540	0,40	44,660	4	44,700	3	44,900	44,900	44,500	99	4.208
	09/26	44,530	44,400	0,29	44,410	5	44,650	5	44,950	44,950	44,430	72	505
ΔΑΑ	06/26	10,450	10,540	-0,85	10,470	1	10,540	8	10,530	10,530	10,450	16	307
	09/26	10,580	10,360	2,12	10,520	5	10,580	19	10,670	10,670	10,540	15	33
ΔΕΗ	06/26	22,820	22,560	1,15	22,810	10	22,860	10	23,270	23,300	22,790	728	13.499
	09/26	22,400	22,180	0,99	22,400	5	22,480	10	22,500	22,900	22,370	782	6.726
ΕΕΕ	06/26	53,000	52,090	1,75	52,950	5	53,000	5	53,200	53,200	52,950	34	255
	09/26	53,230	52,340	1,70	52,800	5	53,290	10	53,230	53,230	53,230	9	88
ΕΛΛΑΚΤΩΡ	06/26	1,350	1,330	1,50	1,320	20	1,350	11	1,340	1,350	1,340	999	1.293
	09/26	1,313	1,310	0,23	1,280	1	1,320	50	1,300	1,313	1,300	989	84
ΕΛΠΕ	06/26	10,050	10,140	-0,89	10,020	19	10,070	4	10,060	10,120	10,010	263	3.005
	09/26	9,750	9,850	-1,02	9,720	15	9,750	25	9,800	9,822	9,710	341	1.288
ΕΛΧΑ	06/26	4,690	4,570	2,63	4,680	31	4,700	3	4,760	4,800	4,670	183	3.104
	09/26	4,630	4,540	1,98	4,620	4	4,650	34	4,750	4,750	4,620	121	726
ΕΤΕ	06/26	15,330	15,060	1,79	15,310	15	15,340	50	15,300	15,480	15,220	1.513	12.317
	09/26	15,460	15,140	2,11	15,390	50	15,460	1	15,370	15,600	15,370	1.264	5.432
	12/26	15,050	15,050	0,00	0,000	0	0,000	0	0,000	0,000	0,000	0	100
ΕΥΔΑΠ	06/26	10,390	10,340	0,48	10,390	10	10,400	10	10,450	10,450	10,380	908	12.313
	09/26	10,450	10,420	0,29	10,420	10	10,440	5	10,370	10,450	10,370	893	994
ΕΥΡΩΒ	06/26	4,210	4,070	3,44	4,190	252	4,210	100	4,170	4,250	4,170	3.741	42.456
	09/26	4,190	4,050	3,46	4,210	120	4,240	405	4,230	4,270	4,190	2.957	2.297
ΕΧΑΕ	06/26	7,380	7,380	0,00	7,390	10	7,470	5	0,000	0,000	0,000	0	272
	09/26	7,310	7,310	0,00	7,340	5	7,380	5	0,000	0,000	0,000	0	31
ΙΝΤΚΑ	06/26	3,580	3,550	0,85	3,570	41	3,600	15	3,600	3,640	3,570	2.789	10.739
	09/26	3,450	3,430	0,58	3,440	19	3,460	58	3,490	3,536	3,440	2.750	3.101
ΚΟΥΕΣ	06/26	7,120	6,820	4,40	7,110	5	7,170	5	7,280	7,290	7,120	17	194
	09/26	7,360	6,790	8,39	7,170	5	7,260	15	7,360	7,360	7,360	2	32
ΛΑΜΔΑ	06/26	6,660	6,650	0,15	6,650	5	6,680	17	6,760	6,790	6,650	3.709	23.578
	09/26	6,740	6,720	0,30	6,710	6	6,730	35	6,850	6,860	6,716	3.833	8.236
ΜΙΓ	06/26	3,230	3,230	0,00	3,180	11	3,280	13	0,000	0,000	0,000	0	214
ΜΟΗ	06/26	38,450	39,850	-3,51	38,370	10	38,650	5	38,520	38,550	38,190	27	328
	09/26	37,530	38,850	-3,40	37,360	5	37,600	5	38,200	38,200	37,340	41	67
ΜΠΕΛΑ	06/26	22,950	22,350	2,68	22,930	41	22,980	5	22,980	23,000	22,880	181	6.324
	09/26	22,500	22,250	1,12	22,490	1	22,540	1	22,490	22,878	22,490	67	846
ΟΛΠ	06/26	40,440	40,440	0,00	38,330	5	38,920	10	0,000	0,000	0,000	0	40
	09/26	37,560	37,560	0,00	37,050	10	37,350	13	0,000	0,000	0,000	0	6
ΟΤΕ	06/26	19,310	19,150	0,84	19,290	20	19,350	20	19,310	19,310	19,310	37	875
	09/26	18,710	18,370	1,85	18,570	5	18,670	11	18,550	18,710	18,550	14	107
ΟΤΟΕΛ	06/26	10,860	10,860	0,00	11,120	5	11,230	8	0,000	0,000	0,000	0	86
	09/26	11,160	10,970	1,73	11,160	6	11,260	5	11,160	11,160	11,160	1	39
ΠΕΙΡ	06/26	9,260	9,030	2,55	9,270	54	9,280	100	9,240	9,340	9,240	3.823	42.734
	09/26	9,328	9,070	2,84	9,320	3	9,340	2	9,220	9,400	9,220	2.451	3.313
ΦΡΛΚ	06/26	4,550	4,520	0,66	4,550	5	4,560	5	4,580	4,590	4,550	244	3.163
	09/26	4,470	4,420	1,13	4,460	10	4,490	8	4,440	4,500	4,440	254	321