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	12/25	9,430	9,450	-0,21	9,430	10	9,450	30	9,450	9,450	9,430	235	75.883
	03/26	9,540	9,560	-0,21	9,500	10	9,540	10	9,542	9,542	9,540	205	2.335
BOCHGR	12/25	7,970	7,970	0,00	7,960	95	8,020	20	7,970	7,970	7,970	8	2.157
	03/26	8,045	8,040	0,06	7,970	5	8,050	105	8,045	8,045	8,045	8	1.017
CENER	12/25	15,860	16,010	-0,94	15,770	6	15,860	35	15,920	15,920	15,860	255	3.372
	03/26	15,900	16,100	-1,24	15,840	10	15,930	20	16,060	16,060	15,900	263	1.774
CREDIA	12/25	1,620	1,620	0,00	1,630	27	1,640	5	1,620	1,630	1,620	98	9.002
	03/26	1,650	1,660	-0,60	1,640	11	1,670	50	1,650	1,650	1,640	82	5.985
MTLN	12/25	42,580	42,210	0,88	42,410	15	42,500	5	42,210	42,620	42,200	421	8.893
	03/26	42,860	42,480	0,89	42,800	4	42,850	15	42,242	43,040	42,242	439	3.780
OPTIMA	12/25	7,820	7,820	0,00	7,890	15	7,950	5	7,820	7,820	7,820	3	422
	03/26	7,840	7,890	-0,63	7,950	5	8,020	10	8,020	8,040	7,840	26	111
TITC	12/25	46,120	45,800	0,70	46,030	5	46,170	4	45,800	46,120	45,800	10	568
	03/26	46,400	46,010	0,85	46,070	5	46,350	5	45,900	46,400	45,900	10	210
ΑΒΑΞ	12/25	2,690	2,690	0,00	2,700	6	2,740	6	2,690	2,690	2,690	8	1.522
	03/26	2,710	2,730	-0,73	2,720	50	2,750	1	2,710	2,710	2,710	8	515
ΑΔΜΗΕ	12/25	2,850	2,770	2,89	2,850	91	2,890	81	2,850	2,850	2,850	626	13.560
	03/26	2,875	2,800	2,68	2,850	22	2,900	47	2,900	2,900	2,875	603	1.285
ΑΛΦΑ	12/25	3,420	3,440	-0,58	3,420	819	3,440	504	3,440	3,440	3,420	2.241	64.496
	03/26	3,460	3,460	0,00	3,450	400	3,470	327	3,443	3,462	3,440	2.800	11.598
ΑΡΑΙΓ	12/25	14,120	14,120	0,00	14,010	15	14,040	5	14,120	14,120	14,120	47	4.148
	03/26	14,120	14,250	-0,91	14,130	2	14,180	10	14,250	14,260	14,120	66	501
ΒΙΟ	12/25	11,640	11,690	-0,43	11,640	1	11,670	10	11,680	11,680	11,640	107	1.975
	03/26	11,728	11,770	-0,36	11,650	10	11,740	1	11,720	11,728	11,720	100	383
ΓΕΚΤΕΡΝΑ	12/25	25,060	25,200	-0,56	25,030	10	25,110	5	25,170	25,200	25,060	225	8.244
	03/26	25,290	25,340	-0,20	25,160	2	25,290	20	25,440	25,440	25,290	214	730
ΔΑΑ	12/25	10,430	10,430	0,00	10,290	36	10,360	5	0,000	0,000	0,000	0	204
	03/26	10,500	10,500	0,00	10,370	2	10,420	30	0,000	0,000	0,000	0	64
ΔΕΗ	12/25	17,760	17,810	-0,28	17,680	17	17,710	4	17,750	17,760	17,680	126	11.684
	03/26	17,840	17,980	-0,78	17,790	4	17,860	20	17,810	17,910	17,790	118	7.807
ΕΕΕ	12/25	41,900	41,900	0,00	42,240	5	42,380	1	41,900	41,900	41,900	11	222
	03/26	42,040	41,930	0,26	42,260	5	42,530	5	42,090	42,090	42,040	11	36
ΕΛΛΑΚΤΩΡ	12/25	1,890	1,790	5,59	1,880	40	1,890	35	1,840	1,890	1,840	162	1.930
	03/26	1,400	1,330	5,26	1,360	20	1,400	57	1,310	1,430	1,300	316	110
ΕΛΠΕ	12/25	8,460	8,420	0,48	8,400	25	8,450	14	8,420	8,460	8,420	429	3.710
	03/26	8,360	8,300	0,72	8,270	2	8,310	30	8,300	8,360	8,290	382	918
ΕΛΧΑ	12/25	3,790	3,740	1,34	3,770	34	3,810	16	3,770	3,790	3,770	50	3.072
	03/26	3,800	3,820	-0,52	3,770	30	3,820	1	3,800	3,800	3,800	5	1.583
ΕΤΕ	12/25	13,360	13,580	-1,62	13,360	52	13,400	25	13,580	13,580	13,360	224	12.484
	03/26	13,470	13,690	-1,61	13,450	2	13,490	31	13,460	13,520	13,440	119	2.142
ΕΥΔΑΠ	12/25	7,800	7,750	0,65	7,790	5	7,860	16	7,800	7,800	7,800	8	4.589
	03/26	7,874	7,820	0,69	7,840	5	7,910	5	7,910	7,910	7,870	15	10.146
ΕΥΡΩΒ	12/25	3,520	3,470	1,44	3,500	207	3,530	26	3,500	3,550	3,500	73	20.132
	03/26	3,550	3,500	1,43	3,520	13	3,550	20	3,560	3,560	3,520	49	108
ΕΧΑΕ	12/25	6,230	6,230	0,00	6,240	4	6,270	25	6,210	6,230	6,210	10	3.714
	03/26	6,290	6,290	0,00	6,250	10	6,310	25	0,000	0,000	0,000	0	103
ΙΝΛΟΤ	12/25	1,030	1,030	0,00	1,020	2.899	1,040	3.217	1,020	1,030	1,020	3.519	360.366
	03/26	1,045	1,040	0,48	1,040	1.230	1,050	1.399	1,036	1,050	1,036	2.889	671.211
ΙΝΤΚΑ	12/25	3,520	3,490	0,86	3,520	6	3,530	177	3,490	3,520	3,490	553	9.101
	03/26	3,550	3,520	0,85	3,550	23	3,570	35	3,570	3,570	3,532	462	2.107
ΚΟΥΕΣ	12/25	7,180	7,180	0,00	7,110	5	7,180	5	7,180	7,180	7,180	20	270
	03/26	7,240	7,260	-0,28	7,140	20	7,230	10	7,240	7,240	7,240	20	14
ΛΑΜΔΑ	12/25	7,110	7,080	0,42	7,120	9	7,130	10	7,090	7,130	7,090	379	11.139
	03/26	7,180	7,180	0,00	7,180	2	7,210	41	7,190	7,195	7,180	370	2.326
ΜΙΓ	12/25	3,830	3,830	0,00	3,740	10	3,840	10	0,000	0,000	0,000	0	105
ΜΟΗ	12/25	30,700	30,960	-0,84	30,710	4	30,760	10	30,940	30,950	30,700	20	1.028
	03/26	30,530	30,830	-0,97	30,450	10	30,610	5	30,810	30,810	30,530	8	155
ΜΠΕΛΑ	12/25	27,510	27,420	0,33	27,500	4	27,550	15	27,510	27,510	27,510	29	1.435
	03/26	27,710	27,600	0,40	27,600	11	27,710	16	27,600	27,710	27,600	27	689
ΟΛΠ	12/25	41,020	41,020	0,00	40,190	5	40,690	5	0,000	0,000	0,000	0	61
	03/26	41,270	41,270	0,00	40,680	10	40,980	10	0,000	0,000	0,000	0	7
ΟΠΑΠ	12/25	18,490	18,480	0,05	18,520	6	18,550	15	18,480	18,550	18,480	46	4.258
	03/26	18,690	18,630	0,32	18,600	1	18,690	15	18,640	18,690	18,640	21	800
ΟΤΕ	12/25	17,180	17,180	0,00	17,220	25	17,270	25	0,000	0,000	0,000	0	1.785
	03/26	17,240	17,240	0,00	17,170	10	17,300	20	0,000	0,000	0,000	0	54
ΟΤΟΕΛ	12/25	12,040	12,040	0,00	11,870	5	11,950	5	12,040	12,040	12,040	199	510
ΠΕΙΡ	12/25	7,100	7,220	-1,66	7,100	170	7,130	150	7,140	7,140	7,100	1.739	45.090
	03/26	7,170	7,270	-1,38	7,130	31	7,170	51	7,220	7,220	7,160	1.652	1.868
ΦΡΛΚ	12/25	4,230	4,250	-0,47	4,220	5	4,230	59	4,250	4,250	4,200	260	4.283
	03/26	4,270	4,300	-0,70	4,250	160	4,280	5	4,274	4,274	4,270	72	811