Derivatives
FTSE/Athex Large Cap
FTSE
Product
Index Futures, Index Options
15 minutes delayed data (during trading hours).
Futures
| Series | Bid | Qty Bid | Ask | Qty Ask | Last Price | Change | Change % | Volume | Open Interest | Last Update | |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FTSE25H | 0.00 | 0.00 | 0.00 | 0.00 | 4,807.5000 € | +10.5 | +0.22% | 1 | 328 | 18:38:21 |
|
| FTSE25G | 0.00 | 0.00 | 0.00 | 0.00 | 4,816.2500 € | +12.5 | +0.26% | 1 | 5,538 | 18:38:21 |
|
| FTSE25I | 0.00 | 0.00 | 0.00 | 0.00 | 4,825.7500 € | 0 | 0.00% | 0 | 0 | 17:27:44 |
|
| FTSE26C | 0.00 | 0.00 | 0.00 | 0.00 | 4,874.2500 € | 0 | 0.00% | 0 | 0 | 17:26:59 |
|
| FTSE25L | 0.00 | 0.00 | 0.00 | 0.00 | 4,850.0000 € | 0 | 0.00% | 0 | 0 | 17:26:44 |
|
| FTSE26F | 0.00 | 0.00 | 0.00 | 0.00 | 4,898.5000 € | 0 | 0.00% | 0 | 0 | 17:26:02 |
|
15 minutes delayed data (during trading hours).
Historical Data
Data for the last 15 days.
FTSE25G
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 04/07/2025 | 4,822.2500 | +0.03 % | 604 | 4,833.7500 | 4,789.0000 | 163 | 4,816.2500 | 5,538 |
|
| 03/07/2025 | 4,820.7500 | +1.69 % | 435 | 4,820.7500 | 4,758.0000 | 118 | 4,809.7500 | 5,224 |
|
| 02/07/2025 | 4,740.5000 | +0.16 % | 427 | 4,760.7500 | 4,718.0000 | 109 | 4,745.0000 | 5,132 |
|
| 01/07/2025 | 4,733.0000 | +1.52 % | 453 | 4,733.0000 | 4,648.2500 | 126 | 4,724.2500 | 5,082 |
|
| 30/06/2025 | 4,662.0000 | -0.61 % | 481 | 4,709.7500 | 4,657.0000 | 129 | 4,668.2500 | 4,949 |
|
| 27/06/2025 | 4,690.7500 | -0.45 % | 340 | 4,743.0000 | 4,677.0000 | 96 | 4,683.2500 | 5,067 |
|
| 26/06/2025 | 4,712.0000 | +0.93 % | 633 | 4,737.7500 | 4,680.0000 | 149 | 4,689.5000 | 5,005 |
|
| 25/06/2025 | 4,668.7500 | +0.19 % | 451 | 4,672.0000 | 4,642.7500 | 108 | 4,662.5000 | 4,989 |
|
| 24/06/2025 | 4,659.7500 | +3.32 % | 1,086 | 4,660.0000 | 4,592.0000 | 253 | 4,650.0000 | 5,070 |
|
| 23/06/2025 | 4,510.0000 | +1.24 % | 652 | 4,514.0000 | 4,417.0000 | 201 | 4,501.7500 | 4,897 |
|
| 20/06/2025 | 4,454.7500 | +1.79 % | 879 | 4,456.0000 | 4,402.0000 | 173 | 4,446.7500 | 4,646 |
|
| 19/06/2025 | 4,376.2500 | -1.66 % | 1,481 | 4,459.0000 | 4,376.2500 | 193 | 4,381.0000 | 4,345 |
|
| 18/06/2025 | 4,450.0000 | -0.91 % | 1,288 | 4,509.2500 | 4,401.0000 | 121 | 4,439.7500 | 3,913 |
|
| 17/06/2025 | 4,491.0000 | -0.94 % | 2,434 | 4,502.0000 | 4,478.0000 | 102 | 4,488.2500 | 3,668 |
|
| 16/06/2025 | 4,533.7500 | +0.53 % | 1,977 | 4,560.0000 | 4,501.0000 | 83 | 4,525.0000 | 1,771 |
|
FTSE25H
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 04/07/2025 | 4,817.0000 | +0.19 % | 50 | 4,817.0000 | 4,783.0000 | 16 | 4,807.5000 | 328 |
|
| 03/07/2025 | 4,808.0000 | +1.81 % | 62 | 4,808.0000 | 4,752.7500 | 23 | 4,806.5000 | 301 |
|
| 02/07/2025 | 4,722.7500 | +0.27 % | 41 | 4,749.0000 | 4,722.2500 | 18 | 4,734.0000 | 252 |
|
| 01/07/2025 | 4,710.0000 | +0.96 % | 176 | 4,715.0000 | 4,670.0000 | 9 | 4,717.2500 | 230 |
|
| 30/06/2025 | 4,665.0000 | -0.32 % | 8 | 4,690.0000 | 4,655.0000 | 7 | 4,659.5000 | 92 |
|
| 27/06/2025 | 4,680.0000 | -0.48 % | 9 | 4,730.0000 | 4,680.0000 | 7 | 4,676.7500 | 94 |
|
| 26/06/2025 | 4,702.5000 | +1.19 % | 50 | 4,726.0000 | 4,675.0000 | 11 | 4,680.0000 | 94 |
|
| 25/06/2025 | 4,647.0000 | +0.30 % | 45 | 4,667.0000 | 4,630.0000 | 14 | 4,655.2500 | 94 |
|
| 24/06/2025 | 4,633.0000 | +3.18 % | 47 | 4,633.0000 | 4,588.2500 | 8 | 4,644.2500 | 83 |
|
| 23/06/2025 | 4,490.0000 | +1.00 % | 52 | 4,490.0000 | 4,426.7500 | 13 | 4,496.2500 | 59 |
|
| 20/06/2025 | 4,445.7500 | +1.50 % | 5 | 4,445.7500 | 4,409.0000 | 5 | 4,440.0000 | 72 |
|
| 19/06/2025 | 4,380.0000 | -2.08 % | 101 | 4,444.5000 | 4,376.5000 | 13 | 4,374.7500 | 69 |
|
| 18/06/2025 | 4,473.0000 | -2.65 % | 86 | 4,490.0000 | 4,473.0000 | 6 | 4,428.7500 | 46 |
|
| 17/06/2025 | 4,594.7500 | +0.11 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 16/06/2025 | 4,589.7500 | -1.17 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
FTSE25I
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 04/07/2025 | 4,825.7500 | +1.20 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 03/07/2025 | 4,768.7500 | +0.44 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 02/07/2025 | 4,748.0000 | +0.99 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 01/07/2025 | 4,701.2500 | -0.52 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 30/06/2025 | 4,726.0000 | -0.33 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 27/06/2025 | 4,741.5000 | +0.57 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 26/06/2025 | 4,714.5000 | +0.20 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 25/06/2025 | 4,705.2500 | +2.80 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 24/06/2025 | 4,577.2500 | +1.06 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 23/06/2025 | 4,529.2500 | +1.55 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 20/06/2025 | 4,460.0000 | -1.35 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 19/06/2025 | 4,521.2500 | -0.72 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 18/06/2025 | 4,554.0000 | -1.09 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 17/06/2025 | 4,604.0000 | +0.11 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 16/06/2025 | 4,599.0000 | -1.17 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
FTSE25L
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 04/07/2025 | 4,850.0000 | +1.19 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 03/07/2025 | 4,792.7500 | +0.43 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 02/07/2025 | 4,772.0000 | +1.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 01/07/2025 | 4,724.7500 | -0.53 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 30/06/2025 | 4,749.7500 | -0.33 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 27/06/2025 | 4,765.2500 | +0.57 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 26/06/2025 | 4,738.2500 | +0.20 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 25/06/2025 | 4,728.7500 | +2.79 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 24/06/2025 | 4,600.2500 | +1.06 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 23/06/2025 | 4,552.0000 | +1.55 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 20/06/2025 | 4,482.5000 | -1.35 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 19/06/2025 | 4,544.0000 | -0.72 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 18/06/2025 | 4,577.0000 | -1.08 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 17/06/2025 | 4,627.0000 | +0.11 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 16/06/2025 | 4,622.0000 | -1.17 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
FTSE26C
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 04/07/2025 | 4,874.2500 | +1.19 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 03/07/2025 | 4,816.7500 | +0.43 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 02/07/2025 | 4,796.0000 | +1.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 01/07/2025 | 4,748.5000 | -0.52 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 30/06/2025 | 4,773.5000 | -0.32 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 27/06/2025 | 4,789.0000 | +0.57 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 26/06/2025 | 4,762.0000 | +0.20 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 25/06/2025 | 4,752.5000 | +2.79 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 24/06/2025 | 4,623.5000 | +1.06 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 23/06/2025 | 4,575.0000 | +1.56 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 20/06/2025 | 4,504.7500 | -1.36 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 19/06/2025 | 4,566.7500 | -0.72 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 18/06/2025 | 4,599.7500 | -1.09 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 17/06/2025 | 4,650.2500 | +0.11 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 16/06/2025 | 4,645.2500 | -1.17 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
FTSE26F
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 04/07/2025 | 4,898.5000 | +1.19 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 03/07/2025 | 4,840.7500 | +0.44 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 02/07/2025 | 4,819.7500 | +1.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 01/07/2025 | 4,772.2500 | -0.52 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 30/06/2025 | 4,797.2500 | -0.33 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 27/06/2025 | 4,813.0000 | +0.57 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 26/06/2025 | 4,785.5000 | +0.19 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 25/06/2025 | 4,776.2500 | +2.79 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 24/06/2025 | 4,646.5000 | +1.06 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 23/06/2025 | 4,597.7500 | - % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|