athexgroup.gr
Derivatives Historic Data
30 days closing prices
FTSE24F2450 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24R2450 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24F2500 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24R2500 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24F2550 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24R2550 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24F2600 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24R2600 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24F2650 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24R2650 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24F2700 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24R2700 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24F2750 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24R2750 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24F2800 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24R2800 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24F2850 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24R2850 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24F2900 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24R2900 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24F2950 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24R2950 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24F3000 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24R3000 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24F3050 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24R3050 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24F3100 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24R3100 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24F3150 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24R3150 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24F3200 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24R3200 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24F3250 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24R3250 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24F3300 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24R3300 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24F3350 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24R3350 | ||||||||
|---|---|---|---|---|---|---|---|---|
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
| Jun 17, 2024 | 12.75 | -20.31 | 0 | 0 | 0 | 0 | * | 58 |
| Jun 14, 2024 | 16 | 841.18 | 1 | 16 | 16 | 1 | 12.75 | 58 |
| Jun 13, 2024 | 1.7 | -46.88 | 0 | 0 | 0 | 0 | 3.4 | 57 |
| Jun 12, 2024 | 3.2 | 28.00 | 0 | 0 | 0 | 0 | 1.7 | 57 |
| Jun 11, 2024 | 2.5 | -54.55 | 0 | 0 | 0 | 0 | 3.2 | 57 |
| Jun 10, 2024 | 5.5 | -23.61 | 0 | 0 | 0 | 0 | 2.5 | 57 |
| Jun 7, 2024 | 7.2 | -33.02 | 0 | 0 | 0 | 0 | 5.5 | 57 |
| Jun 6, 2024 | 10.75 | -52.75 | 0 | 0 | 0 | 0 | 7.2 | 57 |
| Jun 5, 2024 | 22.75 | 68.52 | 0 | 0 | 0 | 0 | 10.75 | 57 |
| Jun 4, 2024 | 13.5 | -46.00 | 0 | 0 | 0 | 0 | 22.75 | 57 |
| Jun 3, 2024 | 25 | 26.58 | 0 | 0 | 0 | 0 | 13.5 | 57 |
| May 31, 2024 | 19.75 | 6.76 | 0 | 0 | 0 | 0 | 25 | 57 |
| May 30, 2024 | 18.5 | 120.24 | 0 | 0 | 0 | 0 | 19.75 | 57 |
| May 29, 2024 | 8.4 | 13.51 | 0 | 0 | 0 | 0 | 18.5 | 57 |
| May 28, 2024 | 7.4 | -15.91 | 0 | 0 | 0 | 0 | 8.4 | 57 |
| May 27, 2024 | 8.8 | -5.38 | 0 | 0 | 0 | 0 | 7.4 | 57 |
| May 24, 2024 | 9.3 | -13.49 | 0 | 0 | 0 | 0 | 8.8 | 57 |
| May 23, 2024 | 10.75 | 73.39 | 0 | 0 | 0 | 0 | 9.3 | 57 |
| May 22, 2024 | 6.2 | 3.33 | 0 | 0 | 0 | 0 | 10.75 | 57 |
| May 21, 2024 | 6 | -36.84 | 0 | 0 | 0 | 0 | 6.2 | 57 |
| May 20, 2024 | 9.5 | -25.49 | 50 | 10 | 9.5 | 2 | 6 | 57 |
| May 17, 2024 | 12.75 | -3.77 | 0 | 0 | 0 | 0 | 11 | 7 |
| May 16, 2024 | 13.25 | -35.37 | 0 | 0 | 0 | 0 | 12.75 | 7 |
| May 15, 2024 | 20.5 | 3.80 | 0 | 0 | 0 | 0 | 13.25 | 7 |
| May 14, 2024 | 19.75 | 12.86 | 0 | 0 | 0 | 0 | 20.5 | 7 |
| May 13, 2024 | 17.5 | -13.58 | 0 | 0 | 0 | 0 | 19.75 | 7 |
| May 10, 2024 | 20.25 | -10.00 | 0 | 0 | 0 | 0 | 17.5 | 7 |
| May 9, 2024 | 22.5 | -43.40 | 0 | 0 | 0 | 0 | 20.25 | 7 |
| May 8, 2024 | 39.75 | -11.17 | 0 | 0 | 0 | 0 | 22.5 | 7 |
| May 2, 2024 | 44.75 | 14.01 | 0 | 0 | 0 | 0 | 39.75 | 7 |
FTSE24F3400 | ||||||||
|---|---|---|---|---|---|---|---|---|
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
| Jun 17, 2024 | 27.5 | -33.73 | 45 | 27.5 | 23 | 3 | * | 8 |
| Jun 14, 2024 | 41.5 | -71.18 | 5 | 41.5 | 41.5 | 1 | 48.25 | 8 |
| Jun 13, 2024 | 144 | 11.63 | 0 | 0 | 0 | 0 | 106 | 4 |
| Jun 12, 2024 | 129 | -14.00 | 0 | 0 | 0 | 0 | 144 | 4 |
| Jun 11, 2024 | 150 | -0.66 | 0 | 0 | 0 | 0 | 129 | 4 |
| Jun 10, 2024 | 151 | 10.22 | 0 | 0 | 0 | 0 | 150 | 4 |
| Jun 7, 2024 | 137 | 14.17 | 0 | 0 | 0 | 0 | 151 | 4 |
| Jun 6, 2024 | 120 | 45.45 | 0 | 0 | 0 | 0 | 137 | 4 |
| Jun 5, 2024 | 82.5 | -30.67 | 0 | 0 | 0 | 0 | 120 | 4 |
| Jun 4, 2024 | 119 | 19.00 | 0 | 0 | 0 | 0 | 82.5 | 4 |
| Jun 3, 2024 | 100 | 0.00 | 0 | 0 | 0 | 0 | 119 | 4 |
| May 31, 2024 | 100 | -21.26 | 4 | 111 | 100 | 4 | 100 | 4 |
FTSE24R3400 | ||||||||
|---|---|---|---|---|---|---|---|---|
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
| Jun 17, 2024 | 36 | 14.29 | 6 | 40.5 | 26 | 4 | * | 58 |
| Jun 14, 2024 | 31.5 | 517.65 | 12 | 31.5 | 19.5 | 7 | 29.25 | 58 |
| Jun 13, 2024 | 5.1 | -43.33 | 0 | 0 | 0 | 0 | 9.5 | 48 |
| Jun 12, 2024 | 9 | 80.00 | 10 | 9 | 9 | 2 | 5.1 | 48 |
| Jun 11, 2024 | 5 | -37.50 | 15 | 5 | 5 | 1 | 8.5 | 48 |
| Jun 10, 2024 | 8 | -45.76 | 15 | 8 | 8 | 3 | 6.5 | 48 |
| Jun 7, 2024 | 14.75 | -28.05 | 0 | 0 | 0 | 0 | 11.75 | 52 |
| Jun 6, 2024 | 20.5 | -47.77 | 0 | 0 | 0 | 0 | 14.75 | 52 |
| Jun 5, 2024 | 39.25 | 9.03 | 0 | 0 | 0 | 0 | 20.5 | 52 |
| Jun 4, 2024 | 36 | 63.64 | 30 | 36 | 36 | 2 | 39.25 | 52 |
| Jun 3, 2024 | 22 | -32.82 | 10 | 23 | 22 | 2 | 24.5 | 22 |
| May 31, 2024 | 32.75 | -9.03 | 0 | 0 | 0 | 0 | 40.5 | 18 |
| May 30, 2024 | 36 | 24.14 | 5 | 36 | 36 | 1 | 32.75 | 18 |
| May 29, 2024 | 29 | 114.81 | 10 | 29 | 29 | 1 | 30.75 | 13 |
| May 28, 2024 | 13.5 | -11.48 | 0 | 0 | 0 | 0 | 15 | 3 |
| May 27, 2024 | 15.25 | -4.69 | 0 | 0 | 0 | 0 | 13.5 | 3 |
| May 24, 2024 | 16 | -11.11 | 0 | 0 | 0 | 0 | 15.25 | 3 |
| May 23, 2024 | 18 | 63.64 | 0 | 0 | 0 | 0 | 16 | 3 |
| May 22, 2024 | 11 | 4.76 | 0 | 0 | 0 | 0 | 18 | 3 |
| May 21, 2024 | 10.5 | -40.85 | 0 | 0 | 0 | 0 | 11 | 3 |
| May 20, 2024 | 17.75 | -12.35 | 0 | 0 | 0 | 0 | 10.5 | 3 |
| May 17, 2024 | 20.25 | -19.00 | 0 | 0 | 0 | 0 | 17.75 | 3 |
| May 16, 2024 | 25 | -19.35 | 1 | 25 | 25 | 1 | 20.25 | 3 |
| May 15, 2024 | 31 | -11.43 | 0 | 0 | 0 | 0 | 20.75 | 2 |
| May 14, 2024 | 35 | 33.33 | 1 | 35 | 35 | 1 | 31 | 2 |
| May 13, 2024 | 26.25 | -13.22 | 0 | 0 | 0 | 0 | 29.75 | 1 |
| May 10, 2024 | 30.25 | -8.33 | 0 | 0 | 0 | 0 | 26.25 | 1 |
| May 9, 2024 | 33 | -39.45 | 0 | 0 | 0 | 0 | 30.25 | 1 |
| May 8, 2024 | 54.5 | -9.92 | 0 | 0 | 0 | 0 | 33 | 1 |
| May 2, 2024 | 60.5 | 12.04 | 0 | 0 | 0 | 0 | 54.5 | 1 |
FTSE24F3450 | ||||||||
|---|---|---|---|---|---|---|---|---|
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
| Jun 17, 2024 | 15 | -78.10 | 1 | 15 | 15 | 1 | * | 51 |
| Jun 14, 2024 | 68.5 | -32.18 | 0 | 0 | 0 | 0 | 24.75 | 51 |
| Jun 13, 2024 | 101 | 12.22 | 0 | 0 | 0 | 0 | 68.5 | 51 |
| Jun 12, 2024 | 90 | -16.67 | 0 | 0 | 0 | 0 | 101 | 51 |
| Jun 11, 2024 | 108 | -2.70 | 0 | 0 | 0 | 0 | 90 | 51 |
| Jun 10, 2024 | 111 | 11.56 | 0 | 0 | 0 | 0 | 108 | 51 |
| Jun 7, 2024 | 99.5 | 17.06 | 0 | 0 | 0 | 0 | 111 | 51 |
| Jun 6, 2024 | 85 | 53.15 | 0 | 0 | 0 | 0 | 99.5 | 51 |
| Jun 5, 2024 | 55.5 | -14.62 | 0 | 0 | 0 | 0 | 85 | 51 |
| Jun 4, 2024 | 65 | -9.09 | 10 | 65 | 65 | 1 | 55.5 | 51 |
| Jun 3, 2024 | 71.5 | 0.70 | 0 | 0 | 0 | 0 | 86 | 41 |
| May 31, 2024 | 71 | -24.87 | 1 | 71 | 71 | 1 | 71.5 | 41 |
| May 30, 2024 | 94.5 | -37.42 | 0 | 0 | 0 | 0 | 87.5 | 40 |
| May 29, 2024 | 151 | -8.48 | 0 | 0 | 0 | 0 | 94.5 | 40 |
| May 28, 2024 | 165 | -1.79 | 0 | 0 | 0 | 0 | 151 | 40 |
| May 27, 2024 | 168 | -1.18 | 0 | 0 | 0 | 0 | 165 | 40 |
| May 24, 2024 | 170 | 0.59 | 0 | 0 | 0 | 0 | 168 | 40 |
| May 23, 2024 | 169 | -19.52 | 0 | 0 | 0 | 0 | 170 | 40 |
| May 22, 2024 | 210 | -6.67 | 0 | 0 | 0 | 0 | 169 | 40 |
| May 21, 2024 | 225 | 13.64 | 0 | 0 | 0 | 0 | 210 | 40 |
| May 20, 2024 | 198 | 3.13 | 0 | 0 | 0 | 0 | 225 | 40 |
| May 17, 2024 | 192 | -3.03 | 0 | 0 | 0 | 0 | 198 | 40 |
| May 16, 2024 | 198 | 22.98 | 0 | 0 | 0 | 0 | 192 | 40 |
| May 15, 2024 | 161 | -5.85 | 0 | 0 | 0 | 0 | 198 | 40 |
| May 14, 2024 | 171 | -10.47 | 0 | 0 | 0 | 0 | 161 | 40 |
| May 13, 2024 | 191 | 3.80 | 0 | 0 | 0 | 0 | 171 | 40 |
| May 10, 2024 | 184 | 2.22 | 0 | 0 | 0 | 0 | 191 | 40 |
| May 9, 2024 | 180 | 2.86 | 0 | 0 | 0 | 0 | 184 | 40 |
| May 8, 2024 | 175 | 23.24 | 20 | 175 | 175 | 1 | 180 | 40 |
| May 2, 2024 | 142 | -4.05 | 0 | 0 | 0 | 0 | 148 | 20 |
FTSE24R3450 | ||||||||
|---|---|---|---|---|---|---|---|---|
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
| Jun 17, 2024 | 55.5 | 21.31 | 0 | 0 | 0 | 0 | * | 143 |
| Jun 14, 2024 | 45.75 | 258.82 | 3 | 52 | 22.5 | 3 | 55.5 | 143 |
| Jun 13, 2024 | 12.75 | -8.93 | 0 | 0 | 0 | 0 | 22 | 143 |
| Jun 12, 2024 | 14 | -5.08 | 62 | 14.5 | 14 | 4 | 12.75 | 143 |
| Jun 11, 2024 | 14.75 | -33.71 | 0 | 0 | 0 | 0 | 18.75 | 81 |
| Jun 10, 2024 | 22.25 | -1.11 | 0 | 0 | 0 | 0 | 14.75 | 81 |
| Jun 7, 2024 | 22.5 | -37.93 | 60 | 22.5 | 22.25 | 3 | 22.25 | 81 |
| Jun 6, 2024 | 36.25 | -41.53 | 0 | 0 | 0 | 0 | 27.25 | 21 |
| Jun 5, 2024 | 62 | 48.50 | 0 | 0 | 0 | 0 | 36.25 | 21 |
| Jun 4, 2024 | 41.75 | -32.66 | 40 | 41.75 | 41.75 | 2 | 62 | 21 |
| Jun 3, 2024 | 62 | 21.57 | 0 | 0 | 0 | 0 | 41.25 | 10 |
| May 31, 2024 | 51 | 5.70 | 0 | 0 | 0 | 0 | 62 | 10 |
| May 30, 2024 | 48.25 | 89.22 | 0 | 0 | 0 | 0 | 51 | 10 |
| May 29, 2024 | 25.5 | 12.09 | 0 | 0 | 0 | 0 | 48.25 | 10 |
| May 28, 2024 | 22.75 | -9.90 | 0 | 0 | 0 | 0 | 25.5 | 10 |
| May 27, 2024 | 25.25 | -2.88 | 0 | 0 | 0 | 0 | 22.75 | 10 |
| May 24, 2024 | 26 | -8.77 | 0 | 0 | 0 | 0 | 25.25 | 10 |
| May 23, 2024 | 28.5 | 56.16 | 0 | 0 | 0 | 0 | 26 | 10 |
| May 22, 2024 | 18.25 | 5.80 | 0 | 0 | 0 | 0 | 28.5 | 10 |
| May 21, 2024 | 17.25 | -37.27 | 0 | 0 | 0 | 0 | 18.25 | 10 |
| May 20, 2024 | 27.5 | 5.77 | 0 | 0 | 0 | 0 | 17.25 | 10 |
| May 17, 2024 | 26 | -16.80 | 10 | 26 | 26 | 1 | 27.5 | 10 |
| May 16, 2024 | 31.25 | -30.56 | 0 | 0 | 0 | 0 | 30.75 | 1 |
| May 15, 2024 | 45 | 4.65 | 0 | 0 | 0 | 0 | 31.25 | 1 |
| May 14, 2024 | 43 | 12.42 | 0 | 0 | 0 | 0 | 45 | 1 |
| May 13, 2024 | 38.25 | -11.56 | 0 | 0 | 0 | 0 | 43 | 1 |
| May 10, 2024 | 43.25 | -7.49 | 0 | 0 | 0 | 0 | 38.25 | 1 |
| May 9, 2024 | 46.75 | -35.96 | 0 | 0 | 0 | 0 | 43.25 | 1 |
| May 8, 2024 | 73 | -8.75 | 0 | 0 | 0 | 0 | 46.75 | 1 |
| May 2, 2024 | 80 | 11.89 | 0 | 0 | 0 | 0 | 73 | 1 |
FTSE24F3500 | ||||||||
|---|---|---|---|---|---|---|---|---|
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
| Jun 17, 2024 | 10.75 | -73.13 | 0 | 0 | 0 | 0 | * | 125 |
| Jun 14, 2024 | 40 | -38.93 | 0 | 0 | 0 | 0 | 10.75 | 125 |
| Jun 13, 2024 | 65.5 | 13.91 | 0 | 0 | 0 | 0 | 40 | 125 |
| Jun 12, 2024 | 57.5 | -21.23 | 0 | 0 | 0 | 0 | 65.5 | 125 |
| Jun 11, 2024 | 73 | -6.41 | 0 | 0 | 0 | 0 | 57.5 | 125 |
| Jun 10, 2024 | 78 | 8.33 | 0 | 0 | 0 | 0 | 73 | 125 |
| Jun 7, 2024 | 72 | 26.32 | 2 | 72 | 72 | 2 | 78 | 125 |
| Jun 6, 2024 | 57 | 61.70 | 0 | 0 | 0 | 0 | 68 | 125 |
| Jun 5, 2024 | 35.25 | -14.02 | 0 | 0 | 0 | 0 | 57 | 125 |
| Jun 4, 2024 | 41 | -15.90 | 5 | 41 | 41 | 1 | 35.25 | 125 |
| Jun 3, 2024 | 48.75 | -2.50 | 0 | 0 | 0 | 0 | 59 | 120 |
| May 31, 2024 | 50 | -25.93 | 6 | 50 | 47.75 | 2 | 48.75 | 120 |
| May 30, 2024 | 67.5 | 2.27 | 0 | 0 | 0 | 0 | 62 | 125 |
| May 29, 2024 | 66 | -48.44 | 23 | 115 | 66 | 4 | 67.5 | 125 |
| May 28, 2024 | 128 | -3.03 | 0 | 0 | 0 | 0 | 116 | 103 |
| May 27, 2024 | 132 | -1.49 | 0 | 0 | 0 | 0 | 128 | 103 |
| May 24, 2024 | 134 | -4.29 | 0 | 0 | 0 | 0 | 132 | 103 |
| May 23, 2024 | 140 | -18.13 | 1 | 140 | 140 | 1 | 134 | 103 |
| May 22, 2024 | 171 | -7.57 | 0 | 0 | 0 | 0 | 134 | 102 |
| May 21, 2024 | 185 | 14.91 | 0 | 0 | 0 | 0 | 171 | 102 |
| May 20, 2024 | 161 | -5.85 | 0 | 0 | 0 | 0 | 185 | 102 |
| May 17, 2024 | 171 | 5.56 | 20 | 171 | 171 | 1 | 161 | 102 |
| May 16, 2024 | 162 | 0.00 | 0 | 0 | 0 | 0 | 157 | 102 |
| May 15, 2024 | 162 | 17.39 | 1 | 162 | 162 | 1 | 162 | 102 |
| May 14, 2024 | 138 | 3.76 | 0 | 0 | 0 | 0 | 129 | 101 |
| May 13, 2024 | 133 | -14.19 | 20 | 133 | 133 | 1 | 138 | 101 |
| May 10, 2024 | 155 | 4.03 | 21 | 158 | 155 | 2 | 157 | 81 |
| May 9, 2024 | 149 | 24.17 | 60 | 149 | 148 | 3 | 151 | 60 |
| May 8, 2024 | 120 | 3.45 | 0 | 0 | 0 | 0 | 147 | 20 |
| May 2, 2024 | 116 | -2.52 | 0 | 0 | 0 | 0 | 120 | 20 |
FTSE24R3500 | ||||||||
|---|---|---|---|---|---|---|---|---|
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
| Jun 17, 2024 | 91.5 | 111.56 | 0 | 0 | 0 | 0 | * | 60 |
| Jun 14, 2024 | 43.25 | 60.19 | 0 | 0 | 0 | 0 | 91.5 | 60 |
| Jun 13, 2024 | 27 | -26.03 | 0 | 0 | 0 | 0 | 43.25 | 60 |
| Jun 12, 2024 | 36.5 | 78.05 | 0 | 0 | 0 | 0 | 27 | 60 |
| Jun 11, 2024 | 20.5 | -22.64 | 15 | 20.5 | 20.5 | 1 | 36.5 | 60 |
| Jun 10, 2024 | 26.5 | -31.17 | 11 | 45.25 | 26.5 | 2 | 29.25 | 58 |
| Jun 7, 2024 | 38.5 | 6.94 | 1 | 38.5 | 38.5 | 1 | 39 | 48 |
| Jun 6, 2024 | 36 | -60.66 | 10 | 36 | 36 | 1 | 46.25 | 47 |
| Jun 5, 2024 | 91.5 | 6.40 | 0 | 0 | 0 | 0 | 58 | 37 |
| Jun 4, 2024 | 86 | -3.37 | 20 | 86 | 86 | 1 | 91.5 | 37 |
| Jun 3, 2024 | 89 | 17.88 | 0 | 0 | 0 | 0 | 64 | 45 |
| May 31, 2024 | 75.5 | 5.59 | 0 | 0 | 0 | 0 | 89 | 45 |
| May 30, 2024 | 71.5 | 77.64 | 0 | 0 | 0 | 0 | 75.5 | 45 |
| May 29, 2024 | 40.25 | 11.03 | 0 | 0 | 0 | 0 | 71.5 | 45 |
| May 28, 2024 | 36.25 | 3.57 | 0 | 0 | 0 | 0 | 40.25 | 45 |
| May 27, 2024 | 35 | -23.91 | 25 | 35 | 32 | 2 | 36.25 | 45 |
| May 24, 2024 | 46 | 9.52 | 7 | 46 | 46 | 1 | 39.25 | 57 |
| May 23, 2024 | 42 | 46.09 | 3 | 42 | 42 | 1 | 40 | 50 |
| May 22, 2024 | 28.75 | 5.50 | 0 | 0 | 0 | 0 | 43.25 | 50 |
| May 21, 2024 | 27.25 | -2.68 | 0 | 0 | 0 | 0 | 28.75 | 50 |
| May 20, 2024 | 28 | -37.43 | 30 | 28 | 27 | 3 | 27.25 | 50 |
| May 17, 2024 | 44.75 | -0.56 | 0 | 0 | 0 | 0 | 40.75 | 40 |
| May 16, 2024 | 45 | -28.57 | 0 | 0 | 0 | 0 | 44.75 | 40 |
| May 15, 2024 | 63 | 5.00 | 0 | 0 | 0 | 0 | 45 | 40 |
| May 14, 2024 | 60 | 12.15 | 0 | 0 | 0 | 0 | 63 | 40 |
| May 13, 2024 | 53.5 | -10.08 | 0 | 0 | 0 | 0 | 60 | 40 |
| May 10, 2024 | 59.5 | -7.03 | 0 | 0 | 0 | 0 | 53.5 | 40 |
| May 9, 2024 | 64 | -32.63 | 0 | 0 | 0 | 0 | 59.5 | 40 |
| May 8, 2024 | 95 | -7.77 | 0 | 0 | 0 | 0 | 64 | 40 |
| May 2, 2024 | 103 | 10.75 | 0 | 0 | 0 | 0 | 95 | 40 |
FTSE24F3550 | ||||||||
|---|---|---|---|---|---|---|---|---|
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
| Jun 17, 2024 | 4 | -80.49 | 0 | 0 | 0 | 0 | * | 92 |
| Jun 14, 2024 | 20.5 | -22.64 | 0 | 0 | 0 | 0 | 4 | 92 |
| Jun 13, 2024 | 26.5 | -20.90 | 60 | 27.75 | 26.5 | 3 | 20.5 | 92 |
| Jun 12, 2024 | 33.5 | -40.18 | 0 | 0 | 0 | 0 | 38.5 | 52 |
| Jun 11, 2024 | 56 | 8.74 | 15 | 56 | 56 | 3 | 33.5 | 52 |
| Jun 10, 2024 | 51.5 | 17.05 | 0 | 0 | 0 | 0 | 45 | 57 |
| Jun 7, 2024 | 44 | 21.38 | 0 | 0 | 0 | 0 | 51.5 | 57 |
| Jun 6, 2024 | 36.25 | 72.62 | 0 | 0 | 0 | 0 | 44 | 57 |
| Jun 5, 2024 | 21 | -8.70 | 0 | 0 | 0 | 0 | 36.25 | 57 |
| Jun 4, 2024 | 23 | -36.55 | 30 | 23 | 23 | 2 | 21 | 57 |
| Jun 3, 2024 | 36.25 | -13.17 | 5 | 36.25 | 36.25 | 1 | 38.25 | 27 |
| May 31, 2024 | 41.75 | -9.73 | 0 | 0 | 0 | 0 | 31.75 | 22 |
| May 30, 2024 | 46.25 | -7.50 | 0 | 0 | 0 | 0 | 41.75 | 22 |
| May 29, 2024 | 50 | -48.45 | 2 | 53 | 50 | 2 | 46.25 | 22 |
| May 28, 2024 | 97 | -3.00 | 0 | 0 | 0 | 0 | 85.5 | 22 |
| May 27, 2024 | 100 | -2.91 | 0 | 0 | 0 | 0 | 97 | 22 |
| May 24, 2024 | 103 | -0.96 | 0 | 0 | 0 | 0 | 100 | 22 |
| May 23, 2024 | 104 | -22.96 | 2 | 105 | 104 | 2 | 103 | 22 |
| May 22, 2024 | 135 | -9.40 | 0 | 0 | 0 | 0 | 103 | 21 |
| May 21, 2024 | 149 | -1.32 | 0 | 0 | 0 | 0 | 135 | 21 |
| May 20, 2024 | 151 | 16.15 | 20 | 151 | 151 | 1 | 149 | 21 |
| May 17, 2024 | 130 | 0.00 | 1 | 130 | 130 | 1 | 129 | 1 |
FTSE24R3550 | ||||||||
|---|---|---|---|---|---|---|---|---|
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
| Jun 17, 2024 | 135 | 83.67 | 0 | 0 | 0 | 0 | * | 70 |
| Jun 14, 2024 | 73.5 | 47.00 | 0 | 0 | 0 | 0 | 135 | 70 |
| Jun 13, 2024 | 50 | 5.26 | 0 | 0 | 0 | 0 | 73.5 | 70 |
| Jun 12, 2024 | 47.5 | 40.74 | 5 | 47.5 | 47.5 | 1 | 50 | 70 |
| Jun 11, 2024 | 33.75 | -46.00 | 5 | 33.75 | 33.75 | 1 | 62.5 | 75 |
| Jun 10, 2024 | 62.5 | 4.17 | 0 | 0 | 0 | 0 | 51.5 | 70 |
| Jun 7, 2024 | 60 | -31.03 | 5 | 60 | 60 | 1 | 62.5 | 70 |
| Jun 6, 2024 | 87 | -31.50 | 0 | 0 | 0 | 0 | 72 | 70 |
| Jun 5, 2024 | 127 | 36.56 | 0 | 0 | 0 | 0 | 87 | 70 |
| Jun 4, 2024 | 93 | -23.77 | 0 | 0 | 0 | 0 | 127 | 70 |
| Jun 3, 2024 | 122 | 16.19 | 0 | 0 | 0 | 0 | 93 | 70 |
| May 31, 2024 | 105 | 5.00 | 0 | 0 | 0 | 0 | 122 | 70 |
| May 30, 2024 | 100 | 66.67 | 0 | 0 | 0 | 0 | 105 | 70 |
| May 29, 2024 | 60 | 10.09 | 0 | 0 | 0 | 0 | 100 | 70 |
| May 28, 2024 | 54.5 | -6.03 | 0 | 0 | 0 | 0 | 60 | 70 |
| May 27, 2024 | 58 | -0.85 | 0 | 0 | 0 | 0 | 54.5 | 70 |
| May 24, 2024 | 58.5 | -6.40 | 0 | 0 | 0 | 0 | 58 | 70 |
| May 23, 2024 | 62.5 | 8.70 | 0 | 0 | 0 | 0 | 58.5 | 70 |
| May 22, 2024 | 57.5 | 40.24 | 20 | 57.5 | 57.5 | 1 | 62.5 | 70 |
| May 21, 2024 | 41 | -29.31 | 0 | 0 | 0 | 0 | 43.5 | 90 |
| May 20, 2024 | 58 | 19.59 | 0 | 0 | 0 | 0 | 41 | 90 |
| May 17, 2024 | 48.5 | -23.02 | 10 | 48.5 | 48.5 | 1 | 58 | 90 |
| May 16, 2024 | 63 | -25.88 | 0 | 0 | 0 | 0 | 63 | 80 |
| May 15, 2024 | 85 | 4.29 | 0 | 0 | 0 | 0 | 63 | 80 |
| May 14, 2024 | 81.5 | 11.64 | 0 | 0 | 0 | 0 | 85 | 80 |
| May 13, 2024 | 73 | -8.75 | 0 | 0 | 0 | 0 | 81.5 | 80 |
| May 10, 2024 | 80 | -5.88 | 0 | 0 | 0 | 0 | 73 | 80 |
| May 9, 2024 | 85 | -29.75 | 0 | 0 | 0 | 0 | 80 | 80 |
| May 8, 2024 | 121 | -6.92 | 0 | 0 | 0 | 0 | 85 | 80 |
| May 2, 2024 | 130 | 10.17 | 0 | 0 | 0 | 0 | 121 | 80 |
FTSE24F3600 | ||||||||
|---|---|---|---|---|---|---|---|---|
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
| Jun 17, 2024 | 1.2 | -85.00 | 0 | 0 | 0 | 0 | * | 166 |
| Jun 14, 2024 | 8 | -60.49 | 20 | 8 | 8 | 2 | 1.2 | 166 |
| Jun 13, 2024 | 20.25 | -10.00 | 0 | 0 | 0 | 0 | 9.2 | 186 |
| Jun 12, 2024 | 22.5 | 4.65 | 50 | 22.5 | 15 | 4 | 20.25 | 186 |
| Jun 11, 2024 | 21.5 | -10.42 | 55 | 31 | 21.5 | 3 | 17.5 | 191 |
| Jun 10, 2024 | 24 | -30.43 | 10 | 24 | 24 | 1 | 25.5 | 136 |
| Jun 7, 2024 | 34.5 | 60.47 | 25 | 34.5 | 28.5 | 2 | 31.75 | 126 |
| Jun 6, 2024 | 21.5 | 82.98 | 0 | 0 | 0 | 0 | 26.5 | 106 |
| Jun 5, 2024 | 11.75 | -31.88 | 0 | 0 | 0 | 0 | 21.5 | 106 |
| Jun 4, 2024 | 17.25 | -25.00 | 5 | 17.25 | 17.25 | 1 | 11.75 | 106 |
| Jun 3, 2024 | 23 | -8.91 | 30 | 25 | 23 | 3 | 23.5 | 101 |
| May 31, 2024 | 25.25 | -2.88 | 40 | 25.25 | 24.5 | 2 | 19.75 | 91 |
| May 30, 2024 | 26 | -57.38 | 11 | 26 | 24 | 2 | 26.75 | 51 |
| May 29, 2024 | 61 | -13.48 | 20 | 61 | 61 | 1 | 30.5 | 40 |
| May 28, 2024 | 70.5 | -4.73 | 0 | 0 | 0 | 0 | 61 | 20 |
| May 27, 2024 | 74 | -3.27 | 0 | 0 | 0 | 0 | 70.5 | 20 |
| May 24, 2024 | 76.5 | -0.65 | 0 | 0 | 0 | 0 | 74 | 20 |
| May 23, 2024 | 77 | -26.67 | 0 | 0 | 0 | 0 | 76.5 | 20 |
| May 22, 2024 | 105 | -10.26 | 0 | 0 | 0 | 0 | 77 | 20 |
| May 21, 2024 | 117 | -1.68 | 0 | 0 | 0 | 0 | 105 | 20 |
| May 20, 2024 | 119 | 12.26 | 20 | 119 | 119 | 1 | 117 | 20 |
| May 17, 2024 | 106 | 3.92 | 2 | 106 | 102 | 2 | 100 | 0 |
| May 16, 2024 | 102 | 31.61 | 0 | 0 | 0 | 0 | 97 | 2 |
| May 15, 2024 | 77.5 | -8.82 | 0 | 0 | 0 | 0 | 102 | 2 |
| May 14, 2024 | 85 | -2.30 | 0 | 0 | 0 | 0 | 77.5 | 2 |
| May 13, 2024 | 87 | -8.90 | 1 | 87 | 87 | 1 | 85 | 2 |
| May 10, 2024 | 95.5 | 2.14 | 0 | 0 | 0 | 0 | 99.5 | 2 |
| May 9, 2024 | 93.5 | 24.67 | 0 | 0 | 0 | 0 | 95.5 | 2 |
| May 8, 2024 | 75 | 5.63 | 0 | 0 | 0 | 0 | 93.5 | 2 |
| May 2, 2024 | 71 | -11.80 | 1 | 71 | 71 | 1 | 75 | 2 |
FTSE24R3600 | ||||||||
|---|---|---|---|---|---|---|---|---|
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
| Jun 17, 2024 | 182 | 62.50 | 0 | 0 | 0 | 0 | * | 120 |
| Jun 14, 2024 | 112 | 37.42 | 0 | 0 | 0 | 0 | 182 | 120 |
| Jun 13, 2024 | 81.5 | -15.54 | 0 | 0 | 0 | 0 | 112 | 120 |
| Jun 12, 2024 | 96.5 | 17.68 | 0 | 0 | 0 | 0 | 81.5 | 120 |
| Jun 11, 2024 | 82 | -11.35 | 0 | 0 | 0 | 0 | 96.5 | 120 |
| Jun 10, 2024 | 92.5 | -11.90 | 0 | 0 | 0 | 0 | 82 | 120 |
| Jun 7, 2024 | 105 | -13.93 | 0 | 0 | 0 | 0 | 92.5 | 120 |
| Jun 6, 2024 | 122 | -27.38 | 0 | 0 | 0 | 0 | 105 | 120 |
| Jun 5, 2024 | 168 | 31.25 | 0 | 0 | 0 | 0 | 122 | 120 |
| Jun 4, 2024 | 128 | -20.00 | 0 | 0 | 0 | 0 | 168 | 120 |
| Jun 3, 2024 | 160 | 14.29 | 0 | 0 | 0 | 0 | 128 | 120 |
| May 31, 2024 | 140 | 4.48 | 0 | 0 | 0 | 0 | 160 | 120 |
| May 30, 2024 | 134 | 56.73 | 0 | 0 | 0 | 0 | 140 | 120 |
| May 29, 2024 | 85.5 | 8.92 | 0 | 0 | 0 | 0 | 134 | 120 |
| May 28, 2024 | 78.5 | -3.68 | 0 | 0 | 0 | 0 | 85.5 | 120 |
| May 27, 2024 | 81.5 | -0.61 | 0 | 0 | 0 | 0 | 78.5 | 120 |
| May 24, 2024 | 82 | -5.20 | 0 | 0 | 0 | 0 | 81.5 | 120 |
| May 23, 2024 | 86.5 | 38.40 | 0 | 0 | 0 | 0 | 82 | 120 |
| May 22, 2024 | 62.5 | 5.93 | 0 | 0 | 0 | 0 | 86.5 | 120 |
| May 21, 2024 | 59 | -25.79 | 0 | 0 | 0 | 0 | 62.5 | 120 |
| May 20, 2024 | 79.5 | 18.66 | 0 | 0 | 0 | 0 | 59 | 120 |
| May 17, 2024 | 67 | -21.18 | 40 | 71.5 | 67 | 2 | 79.5 | 120 |
| May 16, 2024 | 85 | -23.42 | 0 | 0 | 0 | 0 | 85 | 80 |
| May 15, 2024 | 111 | 3.74 | 0 | 0 | 0 | 0 | 85 | 80 |
| May 14, 2024 | 107 | -4.46 | 0 | 0 | 0 | 0 | 111 | 80 |
| May 13, 2024 | 112 | 7.69 | 20 | 112 | 112 | 1 | 107 | 80 |
| May 10, 2024 | 104 | -5.45 | 0 | 0 | 0 | 0 | 96.5 | 60 |
| May 9, 2024 | 110 | -26.67 | 0 | 0 | 0 | 0 | 104 | 60 |
| May 8, 2024 | 150 | -6.25 | 0 | 0 | 0 | 0 | 110 | 60 |
| May 2, 2024 | 160 | 5.26 | 0 | 0 | 0 | 0 | 150 | 60 |
FTSE24F3650 | ||||||||
|---|---|---|---|---|---|---|---|---|
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
| Jun 17, 2024 | 0.31 | -91.39 | 0 | 0 | 0 | 0 | * | 20 |
| Jun 14, 2024 | 3.6 | -61.29 | 0 | 0 | 0 | 0 | 0.31 | 20 |
| Jun 13, 2024 | 9.3 | 12.05 | 0 | 0 | 0 | 0 | 3.6 | 20 |
| Jun 12, 2024 | 8.3 | -36.15 | 0 | 0 | 0 | 0 | 9.3 | 20 |
| Jun 11, 2024 | 13 | -28.77 | 0 | 0 | 0 | 0 | 8.3 | 20 |
| Jun 10, 2024 | 18.25 | 21.67 | 0 | 0 | 0 | 0 | 13 | 20 |
| Jun 7, 2024 | 15 | 27.66 | 0 | 0 | 0 | 0 | 18.25 | 20 |
| Jun 6, 2024 | 11.75 | 23.68 | 0 | 0 | 0 | 0 | 15 | 20 |
| Jun 5, 2024 | 9.5 | -29.63 | 2 | 9.5 | 9.5 | 1 | 11.75 | 20 |
| Jun 4, 2024 | 13.5 | 17.39 | 0 | 0 | 0 | 0 | 6 | 22 |
| Jun 3, 2024 | 11.5 | 9.52 | 0 | 0 | 0 | 0 | 13.5 | 22 |
| May 31, 2024 | 10.5 | -47.50 | 2 | 12.5 | 10.5 | 2 | 11.5 | 22 |
| May 30, 2024 | 20 | -13.04 | 1 | 20 | 20 | 1 | 16.5 | 20 |
| May 29, 2024 | 23 | -53.54 | 20 | 25 | 23 | 2 | 19 | 20 |
| May 28, 2024 | 49.5 | -6.60 | 0 | 0 | 0 | 0 | 42 | 3 |
| May 27, 2024 | 53 | -3.64 | 0 | 0 | 0 | 0 | 49.5 | 3 |
| May 24, 2024 | 55 | -1.79 | 0 | 0 | 0 | 0 | 53 | 3 |
| May 23, 2024 | 56 | -28.66 | 0 | 0 | 0 | 0 | 55 | 3 |
| May 22, 2024 | 78.5 | -4.85 | 0 | 0 | 0 | 0 | 56 | 3 |
| May 21, 2024 | 82.5 | 7.84 | 2 | 82.5 | 78.5 | 2 | 78.5 | 3 |
| May 20, 2024 | 76.5 | -6.71 | 0 | 0 | 0 | 0 | 89.5 | 1 |
| May 17, 2024 | 82 | 4.46 | 1 | 82 | 82 | 1 | 76.5 | 1 |
FTSE24R3650 | ||||||||
|---|---|---|---|---|---|---|---|---|
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
| Jun 17, 2024 | 231 | 47.13 | 0 | 0 | 0 | 0 | * | 80 |
| Jun 14, 2024 | 157 | 29.75 | 0 | 0 | 0 | 0 | 231 | 80 |
| Jun 13, 2024 | 121 | -11.68 | 0 | 0 | 0 | 0 | 157 | 80 |
| Jun 12, 2024 | 137 | 14.17 | 0 | 0 | 0 | 0 | 121 | 80 |
| Jun 11, 2024 | 120 | -6.98 | 0 | 0 | 0 | 0 | 137 | 80 |
| Jun 10, 2024 | 129 | -9.79 | 0 | 0 | 0 | 0 | 120 | 80 |
| Jun 7, 2024 | 143 | -12.27 | 0 | 0 | 0 | 0 | 129 | 80 |
| Jun 6, 2024 | 163 | -8.43 | 0 | 0 | 0 | 0 | 143 | 80 |
| Jun 5, 2024 | 178 | 5.95 | 1 | 178 | 178 | 1 | 163 | 80 |
| Jun 4, 2024 | 168 | -16.83 | 0 | 0 | 0 | 0 | 212 | 80 |
| Jun 3, 2024 | 202 | 12.22 | 0 | 0 | 0 | 0 | 168 | 80 |
| May 31, 2024 | 180 | 4.05 | 0 | 0 | 0 | 0 | 202 | 80 |
| May 30, 2024 | 173 | 2.37 | 0 | 0 | 0 | 0 | 180 | 80 |
| May 29, 2024 | 169 | 52.25 | 1 | 169 | 169 | 1 | 173 | 80 |
| May 28, 2024 | 111 | 0.91 | 20 | 111 | 111 | 1 | 116 | 80 |
| May 27, 2024 | 110 | -0.90 | 0 | 0 | 0 | 0 | 107 | 60 |
| May 24, 2024 | 111 | -3.48 | 0 | 0 | 0 | 0 | 110 | 60 |
| May 23, 2024 | 115 | 32.95 | 0 | 0 | 0 | 0 | 111 | 60 |
| May 22, 2024 | 86.5 | 6.13 | 0 | 0 | 0 | 0 | 115 | 60 |
| May 21, 2024 | 81.5 | -22.38 | 0 | 0 | 0 | 0 | 86.5 | 60 |
| May 20, 2024 | 105 | 14.75 | 0 | 0 | 0 | 0 | 81.5 | 60 |
| May 17, 2024 | 91.5 | -17.57 | 20 | 91.5 | 91.5 | 1 | 105 | 60 |
| May 16, 2024 | 111 | 4.72 | 0 | 0 | 0 | 0 | 112 | 40 |
| May 15, 2024 | 106 | -22.06 | 40 | 106 | 106 | 2 | 111 | 40 |
FTSE24F3700 | ||||||||
|---|---|---|---|---|---|---|---|---|
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
| Jun 17, 2024 | 0.07 | -94.17 | 0 | 0 | 0 | 0 | * | 20 |
| Jun 14, 2024 | 1.2 | -68.42 | 0 | 0 | 0 | 0 | 0.07 | 20 |
| Jun 13, 2024 | 3.8 | 8.57 | 0 | 0 | 0 | 0 | 1.2 | 20 |
| Jun 12, 2024 | 3.5 | -41.67 | 0 | 0 | 0 | 0 | 3.8 | 20 |
| Jun 11, 2024 | 6 | -38.78 | 0 | 0 | 0 | 0 | 3.5 | 20 |
| Jun 10, 2024 | 9.8 | 25.64 | 0 | 0 | 0 | 0 | 6 | 20 |
| Jun 7, 2024 | 7.8 | 27.87 | 0 | 0 | 0 | 0 | 9.8 | 20 |
| Jun 6, 2024 | 6.1 | 110.34 | 0 | 0 | 0 | 0 | 7.8 | 20 |
| Jun 5, 2024 | 2.9 | -60.27 | 0 | 0 | 0 | 0 | 6.1 | 20 |
| Jun 4, 2024 | 7.3 | -18.89 | 0 | 0 | 0 | 0 | 2.9 | 20 |
| Jun 3, 2024 | 9 | -7.22 | 10 | 9 | 8 | 2 | 7.3 | 20 |
| May 31, 2024 | 9.7 | -15.65 | 0 | 0 | 0 | 0 | 6.5 | 20 |
| May 30, 2024 | 11.5 | -36.11 | 0 | 0 | 0 | 0 | 9.7 | 20 |
| May 29, 2024 | 18 | -46.27 | 10 | 18 | 18 | 2 | 11.5 | 20 |
| May 28, 2024 | 33.5 | -8.84 | 0 | 0 | 0 | 0 | 27.75 | 25 |
| May 27, 2024 | 36.75 | -4.55 | 0 | 0 | 0 | 0 | 33.5 | 25 |
| May 24, 2024 | 38.5 | -1.91 | 0 | 0 | 0 | 0 | 36.75 | 25 |
| May 23, 2024 | 39.25 | -31.74 | 0 | 0 | 0 | 0 | 38.5 | 25 |
| May 22, 2024 | 57.5 | -13.53 | 0 | 0 | 0 | 0 | 39.25 | 25 |
| May 21, 2024 | 66.5 | 17.70 | 0 | 0 | 0 | 0 | 57.5 | 25 |
| May 20, 2024 | 56.5 | 13.57 | 0 | 0 | 0 | 0 | 66.5 | 25 |
| May 17, 2024 | 49.75 | -15.68 | 20 | 49.75 | 49.75 | 1 | 56.5 | 25 |
| May 16, 2024 | 59 | 11.32 | 0 | 0 | 0 | 0 | 55 | 20 |
| May 15, 2024 | 53 | 39.47 | 10 | 54 | 53 | 2 | 59 | 20 |
| May 14, 2024 | 38 | -35.04 | 10 | 38 | 38 | 1 | 42.75 | 10 |
FTSE24R3700 | ||||||||
|---|---|---|---|---|---|---|---|---|
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
| Jun 17, 2024 | 281 | 37.75 | 0 | 0 | 0 | 0 | * | 41 |
| Jun 14, 2024 | 204 | 23.64 | 0 | 0 | 0 | 0 | 281 | 41 |
| Jun 13, 2024 | 165 | -9.34 | 0 | 0 | 0 | 0 | 204 | 41 |
| Jun 12, 2024 | 182 | 12.35 | 0 | 0 | 0 | 0 | 165 | 41 |
| Jun 11, 2024 | 162 | -5.26 | 0 | 0 | 0 | 0 | 182 | 41 |
| Jun 10, 2024 | 171 | -8.06 | 0 | 0 | 0 | 0 | 162 | 41 |
| Jun 7, 2024 | 186 | -10.14 | 0 | 0 | 0 | 0 | 171 | 41 |
| Jun 6, 2024 | 207 | -20.08 | 0 | 0 | 0 | 0 | 186 | 41 |
| Jun 5, 2024 | 259 | 22.17 | 0 | 0 | 0 | 0 | 207 | 41 |
| Jun 4, 2024 | 212 | -14.17 | 0 | 0 | 0 | 0 | 259 | 41 |
| Jun 3, 2024 | 247 | 10.76 | 0 | 0 | 0 | 0 | 212 | 41 |
| May 31, 2024 | 223 | 3.72 | 0 | 0 | 0 | 0 | 247 | 41 |
| May 30, 2024 | 215 | 41.45 | 0 | 0 | 0 | 0 | 223 | 41 |
| May 29, 2024 | 152 | 3.40 | 0 | 0 | 0 | 0 | 215 | 41 |
| May 28, 2024 | 147 | 2.08 | 20 | 147 | 147 | 1 | 152 | 41 |
| May 27, 2024 | 144 | 0.00 | 0 | 0 | 0 | 0 | 141 | 21 |
| May 24, 2024 | 144 | -3.36 | 0 | 0 | 0 | 0 | 144 | 21 |
| May 23, 2024 | 149 | 29.57 | 0 | 0 | 0 | 0 | 144 | 21 |
| May 22, 2024 | 115 | 3.60 | 0 | 0 | 0 | 0 | 149 | 21 |
| May 21, 2024 | 111 | -18.38 | 20 | 111 | 111 | 1 | 115 | 21 |
| May 20, 2024 | 136 | -7.48 | 0 | 0 | 0 | 0 | 108 | 1 |
| May 17, 2024 | 147 | 3.52 | 1 | 147 | 147 | 1 | 136 | 1 |
FTSE24F3750 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24R3750 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24F3800 | ||||||||
|---|---|---|---|---|---|---|---|---|
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
| Jun 17, 2024 | 0.01 | -87.50 | 0 | 0 | 0 | 0 | * | 10 |
| Jun 14, 2024 | 0.08 | -80.95 | 0 | 0 | 0 | 0 | 0.01 | 10 |
| Jun 13, 2024 | 0.42 | -2.33 | 0 | 0 | 0 | 0 | 0.08 | 10 |
| Jun 12, 2024 | 0.43 | -54.26 | 0 | 0 | 0 | 0 | 0.42 | 10 |
| Jun 11, 2024 | 0.94 | -59.13 | 0 | 0 | 0 | 0 | 0.43 | 10 |
| Jun 10, 2024 | 2.3 | 35.29 | 0 | 0 | 0 | 0 | 0.94 | 10 |
| Jun 7, 2024 | 1.7 | 30.77 | 0 | 0 | 0 | 0 | 2.3 | 10 |
| Jun 6, 2024 | 1.3 | 132.14 | 0 | 0 | 0 | 0 | 1.7 | 10 |
| Jun 5, 2024 | 0.56 | -68.89 | 0 | 0 | 0 | 0 | 1.3 | 10 |
| Jun 4, 2024 | 1.8 | 5.88 | 0 | 0 | 0 | 0 | 0.56 | 10 |
| Jun 3, 2024 | 1.7 | -41.38 | 0 | 0 | 0 | 0 | 1.8 | 10 |
| May 31, 2024 | 2.9 | -17.14 | 0 | 0 | 0 | 0 | 1.7 | 10 |
| May 30, 2024 | 3.5 | -66.67 | 0 | 0 | 0 | 0 | 2.9 | 10 |
| May 29, 2024 | 10.5 | -22.22 | 0 | 0 | 0 | 0 | 3.5 | 10 |
| May 28, 2024 | 13.5 | -14.29 | 0 | 0 | 0 | 0 | 10.5 | 10 |
| May 27, 2024 | 15.75 | 12.50 | 0 | 0 | 0 | 0 | 13.5 | 10 |
| May 24, 2024 | 14 | -20.00 | 15 | 16 | 14 | 3 | 15.75 | 10 |
| May 23, 2024 | 17.5 | 9.38 | 2 | 17.5 | 17.5 | 1 | 16.75 | 20 |
| May 22, 2024 | 16 | -52.94 | 3 | 16 | 16 | 1 | 17.75 | 20 |
| May 21, 2024 | 34 | 13.33 | 0 | 0 | 0 | 0 | 27.75 | 20 |
| May 20, 2024 | 30 | 6.19 | 25 | 30 | 30 | 3 | 34 | 20 |
FTSE24R3800 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24F3850 | ||||||||
|---|---|---|---|---|---|---|---|---|
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
| Jun 17, 2024 | 0.01 | -50.00 | 0 | 0 | 0 | 0 | * | 35 |
| Jun 14, 2024 | 0.02 | -83.33 | 0 | 0 | 0 | 0 | 0.01 | 35 |
| Jun 13, 2024 | 0.12 | -7.69 | 0 | 0 | 0 | 0 | 0.02 | 35 |
| Jun 12, 2024 | 0.13 | -58.06 | 0 | 0 | 0 | 0 | 0.12 | 35 |
| Jun 11, 2024 | 0.31 | -68.04 | 0 | 0 | 0 | 0 | 0.13 | 35 |
| Jun 10, 2024 | 0.97 | 36.62 | 0 | 0 | 0 | 0 | 0.31 | 35 |
| Jun 7, 2024 | 0.71 | 31.48 | 0 | 0 | 0 | 0 | 0.97 | 35 |
| Jun 6, 2024 | 0.54 | 145.45 | 0 | 0 | 0 | 0 | 0.71 | 35 |
| Jun 5, 2024 | 0.22 | -72.50 | 0 | 0 | 0 | 0 | 0.54 | 35 |
| Jun 4, 2024 | 0.8 | -4.76 | 0 | 0 | 0 | 0 | 0.22 | 35 |
| Jun 3, 2024 | 0.84 | -40.00 | 0 | 0 | 0 | 0 | 0.8 | 35 |
| May 31, 2024 | 1.4 | -22.22 | 0 | 0 | 0 | 0 | 0.84 | 35 |
| May 30, 2024 | 1.8 | -70.49 | 0 | 0 | 0 | 0 | 1.4 | 35 |
| May 29, 2024 | 6.1 | -24.69 | 0 | 0 | 0 | 0 | 1.8 | 35 |
| May 28, 2024 | 8.1 | -16.49 | 0 | 0 | 0 | 0 | 6.1 | 35 |
| May 27, 2024 | 9.7 | -7.62 | 0 | 0 | 0 | 0 | 8.1 | 35 |
| May 24, 2024 | 10.5 | 5.00 | 0 | 0 | 0 | 0 | 9.7 | 35 |
| May 23, 2024 | 10 | -45.95 | 20 | 10 | 10 | 1 | 10.5 | 35 |
| May 22, 2024 | 18.5 | -20.43 | 0 | 0 | 0 | 0 | 11.25 | 15 |
| May 21, 2024 | 23.25 | 16.25 | 0 | 0 | 0 | 0 | 18.5 | 15 |
| May 20, 2024 | 20 | 2.56 | 15 | 20 | 20 | 1 | 23.25 | 15 |
FTSE24R3850 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24F3900 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24R3900 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
NOVAL PROPERTY IPO Prospectus_2024.pdf 
AUTOHELLAS_PROSPECTUS.pdf.crdownload Laws and Regulations
Resolution No 22 Regulation of Technical Matters for Trading on ATHEX Markets 22042024 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
