Derivatives Historic Data

FTSE

30 days closing prices

FTSE24L2850	There are no trades or open interest.

FTSE24X2850	There are no trades or open interest.

FTSE24L2900	There are no trades or open interest.

FTSE24X2900	There are no trades or open interest.

FTSE24L2950	There are no trades or open interest.

FTSE24X2950	There are no trades or open interest.

FTSE24L3000	There are no trades or open interest.

FTSE24X3000	There are no trades or open interest.

FTSE24L3050	There are no trades or open interest.

FTSE24X3050	There are no trades or open interest.

FTSE24L3100	There are no trades or open interest.

FTSE24X3100	There are no trades or open interest.

FTSE24L3150	There are no trades or open interest.

FTSE24X3150	There are no trades or open interest.

FTSE24L3200	There are no trades or open interest.

FTSE24X3200
Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
Nov 22, 2024	14.5	-35.56	0	0	0	0	12.5	15
Nov 21, 2024	22.5	-34.78	0	0	0	0	14.5	15
Nov 20, 2024	34.5	-1.43	0	0	0	0	22.5	15
Nov 19, 2024	35	102.90	5	35	35	1	34.5	15
Nov 18, 2024	17.25	30.19	0	0	0	0	21	10
Nov 15, 2024	13.25	1.92	0	0	0	0	17.25	10
Nov 14, 2024	13	32.65	0	0	0	0	13.25	10
Nov 13, 2024	9.8	-8.84	0	0	0	0	13	10
Nov 12, 2024	10.75	-42.67	0	0	0	0	9.8	10
Nov 11, 2024	18.75	-24.24	0	0	0	0	10.75	10
Nov 8, 2024	24.75	-2.94	0	0	0	0	18.75	10
Nov 7, 2024	25.5	-25.00	0	0	0	0	24.75	10
Nov 6, 2024	34	-18.56	0	0	0	0	25.5	10
Nov 5, 2024	41.75	-5.65	0	0	0	0	34	10
Nov 4, 2024	44.25	-14.90	0	0	0	0	41.75	10
Nov 1, 2024	52	-5.45	0	0	0	0	44.25	10
Oct 31, 2024	55	51.72	10	55	50	2	52	10

FTSE24L3250	There are no trades or open interest.

FTSE24X3250
Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
Nov 22, 2024	31	-12.68	2	31	21	2	21.5	10
Nov 21, 2024	35.5	-31.07	0	0	0	0	24.25	10
Nov 20, 2024	51.5	-11.97	0	0	0	0	35.5	10
Nov 19, 2024	58.5	114.68	1	58.5	58.5	1	51.5	10
Nov 18, 2024	27.25	26.74	0	0	0	0	33	10
Nov 15, 2024	21.5	3.61	0	0	0	0	27.25	10
Nov 14, 2024	20.75	29.69	0	0	0	0	21.5	10
Nov 13, 2024	16	-8.57	0	0	0	0	20.75	10
Nov 12, 2024	17.5	-38.05	0	0	0	0	16	10
Nov 11, 2024	28.25	-22.07	0	0	0	0	17.5	10
Nov 8, 2024	36.25	-2.68	0	0	0	0	28.25	10
Nov 7, 2024	37.25	-21.99	0	0	0	0	36.25	10
Nov 6, 2024	47.75	-16.96	0	0	0	0	37.25	10
Nov 5, 2024	57.5	-4.96	0	0	0	0	47.75	10
Nov 4, 2024	60.5	-13.57	0	0	0	0	57.5	10
Nov 1, 2024	70	6.87	0	0	0	0	60.5	10
Oct 31, 2024	65.5	29.70	0	0	0	0	70	10
Oct 30, 2024	50.5	-22.90	0	0	0	0	65.5	10
Oct 29, 2024	65.5	25.96	0	0	0	0	50.5	10
Oct 25, 2024	52	0.00	0	0	0	0	65.5	10
Oct 24, 2024	52	14.29	0	0	0	0	52	10
Oct 23, 2024	45.5	1.11	0	0	0	0	52	10
Oct 22, 2024	45	60.71	10	45	35	2	45.5	10

FTSE24L3300
Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
Nov 22, 2024	130	19.27	0	0	0	0	136	49
Nov 21, 2024	109	28.24	0	0	0	0	130	49
Nov 20, 2024	85	-29.17	0	0	0	0	109	49
Nov 19, 2024	120	4.35	0	0	0	0	85	49
Nov 18, 2024	115	-17.86	1	115	115	1	120	49
Nov 15, 2024	140	-22.65	22	140	140	2	143	48
Nov 14, 2024	181	-13.81	0	0	0	0	167	41
Nov 13, 2024	210	1.94	0	0	0	0	181	41
Nov 12, 2024	206	13.81	0	0	0	0	210	41
Nov 11, 2024	181	13.13	0	0	0	0	206	41
Nov 8, 2024	160	-1.23	0	0	0	0	181	41
Nov 7, 2024	162	8.72	0	0	0	0	160	41
Nov 6, 2024	149	10.37	0	0	0	0	162	41
Nov 5, 2024	135	-0.74	0	0	0	0	149	41
Nov 4, 2024	136	1.49	20	136	136	2	135	41
Nov 1, 2024	134	9.84	1	134	134	1	137	21
Oct 31, 2024	122	2.52	0	0	0	0	121	20
Oct 30, 2024	119	-12.50	20	119	119	1	122	20

FTSE24X3300
Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
Nov 22, 2024	31.75	-40.09	21	50.5	31.75	2	34.25	43
Nov 21, 2024	53	-11.67	0	0	0	0	38	23
Nov 20, 2024	60	-13.04	1	60	60	1	53	23
Nov 19, 2024	69	18.97	14	69	61	3	73.5	23
Nov 18, 2024	58	74.44	9	58	54	2	49.25	19
Nov 15, 2024	33.25	4.72	0	0	0	0	41.25	10
Nov 14, 2024	31.75	27.00	0	0	0	0	33.25	10
Nov 13, 2024	25	-16.67	0	0	0	0	31.75	10
Nov 12, 2024	30	-26.83	10	30	28	2	25	10

FTSE24L3350
Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
Nov 22, 2024	98.5	20.86	0	0	0	0	103	41
Nov 21, 2024	81.5	10.14	0	0	0	0	98.5	41
Nov 20, 2024	74	-18.68	1	74	74	1	81.5	41
Nov 19, 2024	91	-18.75	0	0	0	0	62	41
Nov 18, 2024	112	-15.79	0	0	0	0	91	41
Nov 15, 2024	133	-8.90	0	0	0	0	112	41
Nov 14, 2024	146	-15.12	0	0	0	0	133	41
Nov 13, 2024	172	1.78	0	0	0	0	146	41
Nov 12, 2024	169	14.19	0	0	0	0	172	41
Nov 11, 2024	148	7.25	0	0	0	0	169	41
Nov 8, 2024	138	5.34	40	138	138	2	148	41
Nov 7, 2024	131	-10.27	0	0	0	0	129	1
Nov 6, 2024	146	35.19	20	146	146	1	131	1
Nov 5, 2024	108	1.89	0	0	0	0	121	20
Nov 4, 2024	106	9.84	20	106	106	1	108	20
Nov 1, 2024	96.5	-8.96	0	0	0	0	111	40
Oct 31, 2024	106	-15.20	21	106	102	2	96.5	40
Oct 30, 2024	125	13.64	0	0	0	0	97.5	20
Oct 29, 2024	110	-18.52	0	0	0	0	125	20
Oct 25, 2024	135	-1.46	0	0	0	0	110	20
Oct 24, 2024	137	-8.67	0	0	0	0	135	20
Oct 23, 2024	150	-26.11	20	150	150	1	137	20

FTSE24X3350
Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
Nov 22, 2024	57	-24.50	25	57	57	2	52	60
Nov 21, 2024	75.5	7.86	0	0	0	0	56.5	40
Nov 20, 2024	70	-28.21	5	70	70	1	75.5	40
Nov 19, 2024	97.5	63.87	5	97.5	97.5	1	100	40
Nov 18, 2024	59.5	21.43	0	0	0	0	70.5	40
Nov 15, 2024	49	5.38	0	0	0	0	59.5	40
Nov 14, 2024	46.5	24.83	0	0	0	0	49	40
Nov 13, 2024	37.25	-6.29	0	0	0	0	46.5	40
Nov 12, 2024	39.75	-30.87	0	0	0	0	37.25	40
Nov 11, 2024	57.5	-17.86	0	0	0	0	39.75	40
Nov 8, 2024	70	-2.10	0	0	0	0	57.5	40
Nov 7, 2024	71.5	-17.34	0	0	0	0	70	40
Nov 6, 2024	86.5	-13.50	0	0	0	0	71.5	40
Nov 5, 2024	100	5.26	0	0	0	0	86.5	40
Nov 4, 2024	95	-18.80	20	95	95	1	100	40
Nov 1, 2024	117	5.41	0	0	0	0	103	20
Oct 31, 2024	111	24.72	0	0	0	0	117	20
Oct 30, 2024	89	-19.09	0	0	0	0	111	20
Oct 29, 2024	110	7.84	0	0	0	0	89	20
Oct 25, 2024	102	13.33	20	102	100	3	110	20

FTSE24L3400
Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
Nov 22, 2024	72	22.03	0	0	0	0	76	39
Nov 21, 2024	59	11.32	0	0	0	0	72	39
Nov 20, 2024	53	32.50	1	53	53	1	59	39
Nov 19, 2024	40	-52.94	10	40	40	2	43.75	39
Nov 18, 2024	85	-17.48	0	0	0	0	67.5	29
Nov 15, 2024	103	-10.43	0	0	0	0	85	29
Nov 14, 2024	115	-17.27	0	0	0	0	103	29
Nov 13, 2024	139	2.96	0	0	0	0	115	29
Nov 12, 2024	135	14.41	0	0	0	0	139	29
Nov 11, 2024	118	15.69	0	0	0	0	135	29
Nov 8, 2024	102	-1.92	0	0	0	0	118	29
Nov 7, 2024	104	-18.11	0	0	0	0	102	29
Nov 6, 2024	127	31.61	1	127	127	1	104	29
Nov 5, 2024	96.5	10.29	21	96.5	96	2	96	30
Nov 4, 2024	87.5	15.13	0	0	0	0	85.5	10
Nov 1, 2024	76	-8.98	0	0	0	0	87.5	10
Oct 31, 2024	83.5	-16.50	20	83.5	83.5	1	76	10
Oct 30, 2024	100	13.64	0	0	0	0	76	20
Oct 29, 2024	88	-20.00	0	0	0	0	100	20
Oct 25, 2024	110	-0.90	0	0	0	0	88	20
Oct 24, 2024	111	-11.90	0	0	0	0	110	20
Oct 23, 2024	126	-25.88	20	126	121	3	111	20

FTSE24X3400
Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
Nov 22, 2024	80.5	-21.84	0	0	0	0	74.5	40
Nov 21, 2024	103	3.52	0	0	0	0	80.5	40
Nov 20, 2024	99.5	3.65	15	100	99.5	2	103	40
Nov 19, 2024	96	-13.51	0	0	0	0	132	26
Nov 18, 2024	111	60.87	22	116	107	3	96	26
Nov 15, 2024	69	5.34	0	0	0	0	82.5	46
Nov 14, 2024	65.5	22.43	0	0	0	0	69	46
Nov 13, 2024	53.5	-5.31	0	0	0	0	65.5	46
Nov 12, 2024	56.5	4.63	0	0	0	0	53.5	46
Nov 11, 2024	54	-41.94	46	63.5	54	5	56.5	46
Nov 6, 2024	78.5	-38.19	20	78.5	78.5	1	94	0
Nov 5, 2024	127	-2.31	0	0	0	0	111	20
Nov 4, 2024	130	-10.96	0	0	0	0	127	20
Nov 1, 2024	146	4.29	0	0	0	0	130	20
Oct 31, 2024	140	-6.04	0	0	0	0	146	20
Oct 30, 2024	149	8.76	20	149	149	1	140	20

FTSE24L3450
Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
Nov 22, 2024	51	6.25	0	0	0	0	54	104
Nov 21, 2024	48	37.14	8	48	44	2	51	104
Nov 20, 2024	35	16.67	1	35	35	1	41.25	112
Nov 19, 2024	30	-25.00	5	30	30	1	29.75	112
Nov 18, 2024	40	-48.72	1	40	40	1	48	112
Nov 15, 2024	78	-11.86	0	0	0	0	62.5	111
Nov 14, 2024	88.5	-18.81	0	0	0	0	78	111
Nov 13, 2024	109	2.83	0	0	0	0	88.5	111
Nov 12, 2024	106	14.59	0	0	0	0	109	111
Nov 11, 2024	92.5	16.35	0	0	0	0	106	111
Nov 8, 2024	79.5	-1.85	0	0	0	0	92.5	111
Nov 7, 2024	81	8.72	0	0	0	0	79.5	111
Nov 6, 2024	74.5	12.88	0	0	0	0	81	111
Nov 5, 2024	66	-3.65	0	0	0	0	74.5	111
Nov 4, 2024	68.5	17.09	0	0	0	0	66	111
Nov 1, 2024	58.5	0.00	0	0	0	0	68.5	111
Oct 31, 2024	58.5	-25.95	0	0	0	0	58.5	111
Oct 30, 2024	79	14.49	0	0	0	0	58.5	111
Oct 29, 2024	69	-21.14	0	0	0	0	79	111
Oct 25, 2024	87.5	-1.69	0	0	0	0	69	111
Oct 24, 2024	89	-9.18	0	0	0	0	87.5	111
Oct 23, 2024	98	-30.99	51	103	98	5	89	111
Oct 22, 2024	142	5.19	0	0	0	0	104	60
Oct 21, 2024	135	-4.93	60	146	135	3	142	60

FTSE24X3450
Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
Nov 22, 2024	109	-19.26	0	0	0	0	102	60
Nov 21, 2024	135	-19.64	0	0	0	0	109	60
Nov 20, 2024	168	32.28	0	0	0	0	135	60
Nov 19, 2024	127	-13.61	0	0	0	0	168	60
Nov 18, 2024	147	56.38	20	147	147	1	127	60
Nov 15, 2024	94	15.34	0	0	0	0	110	80
Nov 14, 2024	81.5	10.88	40	82.5	81.5	2	94	80
Nov 13, 2024	73.5	-5.16	0	0	0	0	88.5	40
Nov 12, 2024	77.5	-12.43	0	0	0	0	73.5	40
Nov 11, 2024	88.5	-26.25	40	88.5	88.5	2	77.5	40
Nov 6, 2024	112	-29.11	40	112	102	2	121	0
Nov 5, 2024	158	-1.86	0	0	0	0	140	40
Nov 4, 2024	161	-10.06	0	0	0	0	158	40
Nov 1, 2024	179	4.07	0	0	0	0	161	40
Oct 31, 2024	172	-3.91	0	0	0	0	179	40
Oct 30, 2024	179	6.55	40	179	175	2	172	40

FTSE24L3500
Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
Nov 22, 2024	25	-10.71	20	25	25	1	37	65
Nov 21, 2024	28	12.00	0	0	0	0	35	45
Nov 20, 2024	25	0.00	5	25	25	1	28	45
Nov 19, 2024	25	-44.44	20	25	25	1	19.75	45
Nov 18, 2024	45	-21.05	0	0	0	0	33.25	25
Nov 15, 2024	57	-14.29	0	0	0	0	45	25
Nov 14, 2024	66.5	-20.83	0	0	0	0	57	25
Nov 13, 2024	84	2.44	0	0	0	0	66.5	25
Nov 12, 2024	82	15.49	0	0	0	0	84	25
Nov 11, 2024	71	17.36	0	0	0	0	82	25
Nov 8, 2024	60.5	-2.42	0	0	0	0	71	25
Nov 7, 2024	62	8.77	0	0	0	0	60.5	25
Nov 6, 2024	57	12.87	0	0	0	0	62	25
Nov 5, 2024	50.5	-3.81	0	0	0	0	57	25
Nov 4, 2024	52.5	18.64	0	0	0	0	50.5	25
Nov 1, 2024	44.25	0.57	0	0	0	0	52.5	25
Oct 31, 2024	44	-27.87	0	0	0	0	44.25	25
Oct 30, 2024	61	14.02	0	0	0	0	44	25
Oct 29, 2024	53.5	-22.46	0	0	0	0	61	25
Oct 25, 2024	69	-2.13	0	0	0	0	53.5	25
Oct 24, 2024	70.5	-15.06	0	0	0	0	69	25
Oct 23, 2024	83	-28.45	0	0	0	0	70.5	25
Oct 22, 2024	116	2.65	0	0	0	0	83	25
Oct 21, 2024	113	-3.42	25	119	113	3	116	25

FTSE24X3500
Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
Nov 22, 2024	143	-16.37	0	0	0	0	135	80
Nov 21, 2024	171	-17.79	0	0	0	0	143	80
Nov 20, 2024	208	28.40	0	0	0	0	171	80
Nov 19, 2024	162	14.08	0	0	0	0	208	80
Nov 18, 2024	142	15.45	0	0	0	0	162	80
Nov 15, 2024	123	12.84	0	0	0	0	142	80
Nov 14, 2024	109	10.66	40	109	109	2	123	80
Nov 13, 2024	98.5	-4.37	0	0	0	0	117	40
Nov 12, 2024	103	-11.21	0	0	0	0	98.5	40
Nov 11, 2024	116	-16.55	20	116	116	1	103	40
Nov 8, 2024	139	-8.55	20	139	139	1	130	20
Nov 6, 2024	129	-32.81	20	129	129	1	152	0
Nov 5, 2024	192	-1.54	0	0	0	0	172	20
Nov 4, 2024	195	-8.88	0	0	0	0	192	20
Nov 1, 2024	214	2.88	0	0	0	0	195	20
Oct 31, 2024	208	19.54	0	0	0	0	214	20
Oct 30, 2024	174	-13.86	0	0	0	0	208	20
Oct 29, 2024	202	16.09	0	0	0	0	174	20
Oct 25, 2024	174	0.58	0	0	0	0	202	20
Oct 24, 2024	173	-1.14	0	0	0	0	174	20
Oct 23, 2024	175	47.06	20	175	175	1	173	20

FTSE24L3550
Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
Nov 22, 2024	23	26.03	0	0	0	0	24.5	10
Nov 21, 2024	18.25	46.00	0	0	0	0	23	10
Nov 20, 2024	12.5	-43.82	0	0	0	0	18.25	10
Nov 19, 2024	22.25	-28.80	0	0	0	0	12.5	10
Nov 18, 2024	31.25	4.17	0	0	0	0	22.25	10
Nov 15, 2024	30	-38.46	10	30	30	1	31.25	10

FTSE24X3550
Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
Nov 22, 2024	181	-14.62	0	0	0	0	173	22
Nov 21, 2024	212	-15.54	0	0	0	0	181	22
Nov 20, 2024	251	24.88	0	0	0	0	212	22
Nov 19, 2024	201	12.29	0	0	0	0	251	22
Nov 18, 2024	179	14.01	0	0	0	0	201	22
Nov 15, 2024	157	5.37	0	0	0	0	179	22
Nov 14, 2024	149	17.32	0	0	0	0	157	22
Nov 13, 2024	127	-3.79	0	0	0	0	149	22
Nov 12, 2024	132	-2.94	0	0	0	0	127	22
Nov 11, 2024	136	-26.49	22	140	136	3	132	22

FTSE24L3600
Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
Nov 22, 2024	14.75	28.26	0	0	0	0	15.5	25
Nov 21, 2024	11.5	49.35	0	0	0	0	14.75	25
Nov 20, 2024	7.7	-46.90	0	0	0	0	11.5	25
Nov 19, 2024	14.5	-31.76	0	0	0	0	7.7	25
Nov 18, 2024	21.25	-25.44	0	0	0	0	14.5	25
Nov 15, 2024	28.5	-17.99	0	0	0	0	21.25	25
Nov 14, 2024	34.75	-24.86	0	0	0	0	28.5	25
Nov 13, 2024	46.25	2.78	0	0	0	0	34.75	25
Nov 12, 2024	45	12.50	0	0	0	0	46.25	25
Nov 11, 2024	40	22.14	25	40	40	3	45	25

FTSE24X3600	There are no trades or open interest.

FTSE24L3650	There are no trades or open interest.

FTSE24X3650	There are no trades or open interest.

FTSE24L3700	There are no trades or open interest.

FTSE24X3700	There are no trades or open interest.

FTSE24L3750	There are no trades or open interest.

FTSE24X3750	There are no trades or open interest.

FTSE24L3800	There are no trades or open interest.

FTSE24X3800	There are no trades or open interest.

FTSE24L3850	There are no trades or open interest.

FTSE24X3850	There are no trades or open interest.

FTSE24L3900	There are no trades or open interest.

FTSE24X3900	There are no trades or open interest.

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

Search

Toolbox

New Listings Prospectuses

Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher

Cookies Policy

We use necessary cookies so that our website operates properly (allowing key features such as security, network management and accessibility) and optional statistics cookies (Google Analytics to help us improve our website by collecting and reporting information about how you use it). For more information about the cookies we use, you can refer to our cookies policy. If you want to continue only with the necessary cookies, select "Reject", otherwise if you want to accept the statistics cookies select "Accept".

Login

FTSE

30 days closing prices

FTSE24L2850

FTSE24X2850

FTSE24L2900

FTSE24X2900

FTSE24L2950

FTSE24X2950

FTSE24L3000

FTSE24X3000

FTSE24L3050

FTSE24X3050

FTSE24L3100

FTSE24X3100

FTSE24L3150

FTSE24X3150

FTSE24L3200

FTSE24X3200

FTSE24L3250

FTSE24X3250

FTSE24L3300

FTSE24X3300

FTSE24L3350

FTSE24X3350

FTSE24L3400

FTSE24X3400

FTSE24L3450

FTSE24X3450

FTSE24L3500

FTSE24X3500

FTSE24L3550

FTSE24X3550

FTSE24L3600

FTSE24X3600

FTSE24L3650

FTSE24X3650

FTSE24L3700

FTSE24X3700

FTSE24L3750

FTSE24X3750

FTSE24L3800

FTSE24X3800

FTSE24L3850

FTSE24X3850

FTSE24L3900

FTSE24X3900

New Listings Prospectuses

Laws and Regulations

Resolution No 22 Regulation of Technical Matters for Trading on ATHEX Markets 22042024

Resolution No.20 Bilateral Stock Lending 22.04.2024

ΑΠΟΦΑΣΗ 17 15042024 ΙΣΧΥΣ 22042024 N

Resolution 3 Technical terms and procedures for the provision of the Initial Registration Service 04092024

Resolution 10 (AthexClear) - Securities clearing system fees 26022024

Resolution No. 24 as of 01102024

RESOLUTION Nr 5 ATHEXcsd Technical terms and procedures for the provision of the Settlement Service_as of 02092024

Απόφαση 12 Technical procedures and schedule for derivatives clearing 18122023

Resolution 8 Technical terms and procedures for the provision of the Registry, Corporate and Other Related Actions Service 18122023

Resolution 4 Technical terms and procedures for the provision of Central Maintenance Service 18122023

Links

Market

Composite index

values with 15-min delay

Cookies Policy

Athens Exchange Group