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 | |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FTSE25G | 0.00 | 0.00 | 0.00 | 0.00 | 4,275.7500 € | -5.5 | -0.13% | 1 | 1 | 18:35:19 |
|
| FTSE25E | 0.00 | 0.00 | 0.00 | 0.00 | 4,330.0000 € | +86.25 | +2.03% | 1 | 5,900 | 18:35:19 |
|
| FTSE25F | 0.00 | 0.00 | 0.00 | 0.00 | 4,291.5000 € | +80 | +1.90% | 10 | 533 | 18:35:19 |
|
| FTSE25L | 0.00 | 0.00 | 0.00 | 0.00 | 4,303.0000 € | 0 | 0.00% | 0 | 0 | 17:25:00 |
|
| FTSE26C | 0.00 | 0.00 | 0.00 | 0.00 | 4,324.5000 € | 0 | 0.00% | 0 | 0 | 17:25:00 |
|
| FTSE25I | 0.00 | 0.00 | 0.00 | 0.00 | 4,281.5000 € | 0 | 0.00% | 0 | 0 | 17:25:00 |
|
15 minutes delayed data (during trading hours).
Historical Data
Data for the last 15 days.
FTSE25E
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 09/05/2025 | 4,332.0000 | +1.95 % | 493 | 4,335.0000 | 4,276.0000 | 141 | 4,330.0000 | 5,900 |
|
| 08/05/2025 | 4,249.0000 | -0.47 % | 550 | 4,290.0000 | 4,242.0000 | 124 | 4,245.7500 | 6,034 |
|
| 07/05/2025 | 4,269.0000 | +0.93 % | 286 | 4,269.7500 | 4,230.0000 | 77 | 4,258.0000 | 5,931 |
|
| 06/05/2025 | 4,229.5000 | -1.18 % | 708 | 4,275.7500 | 4,218.5000 | 166 | 4,231.7500 | 5,947 |
|
| 05/05/2025 | 4,280.0000 | +0.63 % | 645 | 4,280.0000 | 4,244.2500 | 138 | 4,276.2500 | 6,025 |
|
| 02/05/2025 | 4,253.0000 | +1.89 % | 553 | 4,253.0000 | 4,209.0000 | 149 | 4,242.5000 | 6,096 |
|
| 30/04/2025 | 4,174.0000 | -0.88 % | 942 | 4,240.0000 | 4,146.0000 | 230 | 4,165.0000 | 6,080 |
|
| 29/04/2025 | 4,211.2500 | +0.62 % | 429 | 4,215.0000 | 4,184.5000 | 112 | 4,210.7500 | 6,206 |
|
| 28/04/2025 | 4,185.2500 | -0.14 % | 415 | 4,215.0000 | 4,180.0000 | 98 | 4,189.2500 | 6,182 |
|
| 25/04/2025 | 4,191.0000 | -0.43 % | 650 | 4,242.0000 | 4,187.7500 | 143 | 4,197.0000 | 6,130 |
|
| 24/04/2025 | 4,209.0000 | -0.02 % | 686 | 4,219.0000 | 4,184.0000 | 127 | 4,202.7500 | 6,043 |
|
| 23/04/2025 | 4,210.0000 | +2.21 % | 1,184 | 4,210.0000 | 4,159.0000 | 252 | 4,202.7500 | 5,952 |
|
| 22/04/2025 | 4,119.0000 | +2.50 % | 1,295 | 4,119.5000 | 4,010.0000 | 310 | 4,115.0000 | 5,524 |
|
| 17/04/2025 | 4,018.5000 | -0.81 % | 890 | 4,058.2500 | 4,003.7500 | 136 | 4,012.5000 | 5,276 |
|
| 16/04/2025 | 4,051.2500 | -0.41 % | 2,419 | 4,057.0000 | 4,009.2500 | 216 | 4,052.0000 | 5,087 |
|
FTSE25F
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 09/05/2025 | 4,291.0000 | +1.80 % | 415 | 4,300.0000 | 4,230.2500 | 68 | 4,291.5000 | 533 |
|
| 08/05/2025 | 4,215.0000 | -0.35 % | 66 | 4,252.0000 | 4,215.0000 | 22 | 4,211.0000 | 325 |
|
| 07/05/2025 | 4,230.0000 | +0.81 % | 33 | 4,230.0000 | 4,199.2500 | 12 | 4,220.0000 | 290 |
|
| 06/05/2025 | 4,196.0000 | -1.25 % | 22 | 4,206.0000 | 4,180.0000 | 9 | 4,193.2500 | 271 |
|
| 05/05/2025 | 4,249.0000 | +0.95 % | 32 | 4,249.0000 | 4,220.0000 | 11 | 4,242.2500 | 255 |
|
| 02/05/2025 | 4,209.0000 | +2.04 % | 24 | 4,210.7500 | 4,176.7500 | 19 | 4,205.5000 | 254 |
|
| 30/04/2025 | 4,125.0000 | -1.33 % | 92 | 4,208.0000 | 4,119.0000 | 15 | 4,123.2500 | 241 |
|
| 29/04/2025 | 4,180.7500 | +0.47 % | 110 | 4,180.7500 | 4,159.2500 | 17 | 4,178.5000 | 203 |
|
| 28/04/2025 | 4,161.2500 | +0.02 % | 33 | 4,174.2500 | 4,156.7500 | 8 | 4,153.2500 | 222 |
|
| 25/04/2025 | 4,160.2500 | +0.15 % | 29 | 4,194.2500 | 4,148.5000 | 9 | 4,154.7500 | 240 |
|
| 24/04/2025 | 4,154.0000 | -0.14 % | 143 | 4,176.7500 | 4,150.5000 | 16 | 4,164.5000 | 258 |
|
| 23/04/2025 | 4,160.0000 | +2.26 % | 115 | 4,160.0000 | 4,133.0000 | 43 | 4,168.7500 | 168 |
|
| 22/04/2025 | 4,068.0000 | +2.06 % | 29 | 4,068.0000 | 3,989.5000 | 18 | 4,076.0000 | 152 |
|
| 17/04/2025 | 3,986.0000 | -0.35 % | 99 | 4,011.5000 | 3,986.0000 | 14 | 3,976.2500 | 143 |
|
| 16/04/2025 | 4,000.0000 | -0.45 % | 52 | 4,009.5000 | 3,975.0000 | 14 | 4,015.2500 | 130 |
|
FTSE25G
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 09/05/2025 | 4,280.0000 | -0.13 % | 1 | 4,280.0000 | 4,280.0000 | 1 | 4,275.7500 | 1 |
|
| 08/05/2025 | 4,285.5000 | +0.66 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 07/05/2025 | 4,257.5000 | -1.05 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 06/05/2025 | 4,302.5000 | +0.05 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 05/05/2025 | 4,300.5000 | +1.97 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 02/05/2025 | 4,217.2500 | -0.93 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 30/04/2025 | 4,256.7500 | +0.60 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 29/04/2025 | 4,231.2500 | -0.34 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 28/04/2025 | 4,245.5000 | -0.23 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 25/04/2025 | 4,255.2500 | +0.01 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 24/04/2025 | 4,255.0000 | +2.15 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 23/04/2025 | 4,165.2500 | +2.33 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 22/04/2025 | 4,070.2500 | - % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
FTSE25I
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 09/05/2025 | 4,281.5000 | -0.44 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 08/05/2025 | 4,300.5000 | +0.66 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 07/05/2025 | 4,272.2500 | -1.05 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 06/05/2025 | 4,317.5000 | +0.05 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 05/05/2025 | 4,315.5000 | +1.97 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 02/05/2025 | 4,232.0000 | -0.92 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 30/04/2025 | 4,271.5000 | +0.60 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 29/04/2025 | 4,246.0000 | -0.33 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 28/04/2025 | 4,260.2500 | -0.23 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 25/04/2025 | 4,270.0000 | +0.01 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 24/04/2025 | 4,269.7500 | +2.15 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 23/04/2025 | 4,179.7500 | +2.33 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 22/04/2025 | 4,084.5000 | -0.98 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 17/04/2025 | 4,124.7500 | -0.18 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 16/04/2025 | 4,132.0000 | +2.05 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
FTSE25L
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 09/05/2025 | 4,303.0000 | -0.44 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 08/05/2025 | 4,322.0000 | +0.66 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 07/05/2025 | 4,293.7500 | -1.04 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 06/05/2025 | 4,339.0000 | +0.04 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 05/05/2025 | 4,337.2500 | +1.97 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 02/05/2025 | 4,253.2500 | -0.93 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 30/04/2025 | 4,293.0000 | +0.60 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 29/04/2025 | 4,267.2500 | -0.34 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 28/04/2025 | 4,281.7500 | -0.23 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 25/04/2025 | 4,291.5000 | +0.01 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 24/04/2025 | 4,291.0000 | +2.15 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 23/04/2025 | 4,200.5000 | +2.33 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 22/04/2025 | 4,105.0000 | -0.98 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 17/04/2025 | 4,145.5000 | -0.17 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 16/04/2025 | 4,152.7500 | +2.05 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
FTSE26C
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 09/05/2025 | 4,324.5000 | -0.44 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 08/05/2025 | 4,343.7500 | +0.66 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 07/05/2025 | 4,315.2500 | -1.04 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 06/05/2025 | 4,360.7500 | +0.04 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 05/05/2025 | 4,359.0000 | +1.98 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 02/05/2025 | 4,274.5000 | -0.93 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 30/04/2025 | 4,314.5000 | +0.61 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 29/04/2025 | 4,288.5000 | -0.34 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 28/04/2025 | 4,303.0000 | -0.23 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 25/04/2025 | 4,312.7500 | +0.01 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 24/04/2025 | 4,312.5000 | +2.16 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 23/04/2025 | 4,221.5000 | +2.33 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 22/04/2025 | 4,125.5000 | -0.98 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 17/04/2025 | 4,166.2500 | -0.17 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 16/04/2025 | 4,173.5000 | +2.05 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|