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 | |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FTSE25I | 0.00 | 0.00 | 0.00 | 0.00 | 5,082.2500 € | -17.75 | -0.35% | 1 | 6,830 | 18:42:23 |
|
| FTSE25J | 0.00 | 0.00 | 0.00 | 0.00 | 5,083.0000 € | -17.75 | -0.35% | 20 | 400 | 18:42:23 |
|
| FTSE26C | 0.00 | 0.00 | 0.00 | 0.00 | 5,172.5000 € | 0 | 0.00% | 0 | 0 | 17:25:01 |
|
| FTSE25L | 0.00 | 0.00 | 0.00 | 0.00 | 5,146.5000 € | 0 | 0.00% | 0 | 0 | 17:25:01 |
|
| FTSE25K | 0.00 | 0.00 | 0.00 | 0.00 | 5,138.5000 € | 0 | 0.00% | 0 | 0 | 17:25:01 |
|
| FTSE26F | 0.00 | 0.00 | 0.00 | 0.00 | 5,198.2500 € | 0 | 0.00% | 0 | 0 | 17:25:01 |
|
15 minutes delayed data (during trading hours).
Historical Data
Data for the last 15 days.
FTSE25I
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 05/09/2025 | 5,087.5000 | -0.67 % | 573 | 5,136.5000 | 5,060.5000 | 105 | 5,082.2500 | 6,830 |
|
| 04/09/2025 | 5,122.0000 | +0.34 % | 823 | 5,136.5000 | 5,089.7500 | 155 | 5,105.2500 | 6,940 |
|
| 03/09/2025 | 5,104.5000 | +1.30 % | 841 | 5,122.0000 | 5,015.0000 | 218 | 5,115.7500 | 6,791 |
|
| 02/09/2025 | 5,038.7500 | -1.25 % | 1,006 | 5,119.2500 | 5,016.0000 | 273 | 5,035.7500 | 6,667 |
|
| 01/09/2025 | 5,102.7500 | +0.45 % | 379 | 5,135.0000 | 5,073.7500 | 120 | 5,097.5000 | 6,847 |
|
| 29/08/2025 | 5,080.0000 | -1.01 % | 226 | 5,130.0000 | 5,080.0000 | 114 | 5,088.2500 | 6,757 |
|
| 28/08/2025 | 5,131.7500 | -1.43 % | 987 | 5,220.0000 | 5,091.0000 | 217 | 5,150.0000 | 6,721 |
|
| 27/08/2025 | 5,206.0000 | -0.64 % | 951 | 5,270.2500 | 5,187.5000 | 214 | 5,208.7500 | 6,784 |
|
| 26/08/2025 | 5,239.7500 | -1.80 % | 853 | 5,297.7500 | 5,193.0000 | 264 | 5,228.5000 | 6,900 |
|
| 25/08/2025 | 5,336.0000 | +0.50 % | 607 | 5,370.5000 | 5,305.0000 | 137 | 5,337.7500 | 6,800 |
|
| 22/08/2025 | 5,309.5000 | +0.50 % | 263 | 5,315.0000 | 5,285.2500 | 90 | 5,303.0000 | 6,631 |
|
| 21/08/2025 | 5,283.0000 | +0.10 % | 228 | 5,304.5000 | 5,268.2500 | 77 | 5,273.7500 | 6,600 |
|
| 20/08/2025 | 5,277.5000 | -0.06 % | 581 | 5,292.0000 | 5,244.0000 | 142 | 5,284.5000 | 6,619 |
|
| 19/08/2025 | 5,280.7500 | +0.07 % | 397 | 5,308.0000 | 5,266.0000 | 113 | 5,284.2500 | 6,803 |
|
| 18/08/2025 | 5,277.0000 | -1.55 % | 576 | 5,350.2500 | 5,264.0000 | 199 | 5,268.5000 | 6,782 |
|
FTSE25J
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 05/09/2025 | 5,088.0000 | -0.72 % | 315 | 5,141.0000 | 5,062.5000 | 37 | 5,083.0000 | 400 |
|
| 04/09/2025 | 5,124.7500 | +0.25 % | 129 | 5,129.0000 | 5,086.0000 | 23 | 5,105.7500 | 391 |
|
| 03/09/2025 | 5,112.0000 | +1.27 % | 231 | 5,122.0000 | 5,012.5000 | 51 | 5,116.5000 | 318 |
|
| 02/09/2025 | 5,048.0000 | -0.86 % | 163 | 5,099.7500 | 5,012.0000 | 45 | 5,035.5000 | 223 |
|
| 01/09/2025 | 5,092.0000 | -0.43 % | 42 | 5,128.0000 | 5,088.7500 | 9 | 5,095.2500 | 208 |
|
| 29/08/2025 | 5,114.0000 | -0.56 % | 22 | 5,140.0000 | 5,090.5000 | 7 | 5,091.2500 | 188 |
|
| 28/08/2025 | 5,143.0000 | -1.55 % | 227 | 5,215.2500 | 5,092.0000 | 35 | 5,151.5000 | 184 |
|
| 27/08/2025 | 5,224.0000 | -0.17 % | 34 | 5,270.2500 | 5,190.0000 | 14 | 5,207.5000 | 192 |
|
| 26/08/2025 | 5,233.0000 | -2.05 % | 46 | 5,260.7500 | 5,208.2500 | 15 | 5,226.0000 | 169 |
|
| 25/08/2025 | 5,342.5000 | +0.99 % | 29 | 5,369.0000 | 5,317.5000 | 17 | 5,336.2500 | 150 |
|
| 22/08/2025 | 5,290.0000 | +0.14 % | 46 | 5,309.2500 | 5,275.0000 | 6 | 5,299.2500 | 149 |
|
| 21/08/2025 | 5,282.5000 | +0.09 % | 55 | 5,303.0000 | 5,275.2500 | 8 | 5,271.0000 | 112 |
|
| 20/08/2025 | 5,278.0000 | -0.32 % | 46 | 5,293.0000 | 5,253.5000 | 7 | 5,278.7500 | 64 |
|
| 19/08/2025 | 5,295.0000 | +0.47 % | 5 | 5,295.0000 | 5,275.7500 | 5 | 5,284.0000 | 24 |
|
| 18/08/2025 | 5,270.2500 | -1.87 % | 25 | 5,303.0000 | 5,270.2500 | 5 | 5,269.0000 | 23 |
|
FTSE25K
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 05/09/2025 | 5,138.5000 | +0.05 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 04/09/2025 | 5,136.0000 | +1.58 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 03/09/2025 | 5,056.0000 | -1.40 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 02/09/2025 | 5,128.0000 | +0.54 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 01/09/2025 | 5,100.5000 | -1.17 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 29/08/2025 | 5,161.0000 | -1.36 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 28/08/2025 | 5,232.0000 | -0.38 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 27/08/2025 | 5,252.0000 | -1.97 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 26/08/2025 | 5,357.5000 | +0.65 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 25/08/2025 | 5,322.7500 | +0.36 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 22/08/2025 | 5,303.5000 | -0.03 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 21/08/2025 | 5,305.2500 | -0.01 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 20/08/2025 | 5,305.7500 | +0.17 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 19/08/2025 | 5,297.0000 | -1.69 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 18/08/2025 | 5,388.2500 | - % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
FTSE25L
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 05/09/2025 | 5,146.5000 | +0.05 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 04/09/2025 | 5,144.0000 | +1.58 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 03/09/2025 | 5,063.7500 | -1.41 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 02/09/2025 | 5,136.0000 | +0.54 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 01/09/2025 | 5,108.2500 | -1.18 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 29/08/2025 | 5,169.0000 | -1.35 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 28/08/2025 | 5,240.0000 | -0.38 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 27/08/2025 | 5,260.0000 | -1.98 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 26/08/2025 | 5,366.0000 | +0.66 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 25/08/2025 | 5,331.0000 | +0.36 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 22/08/2025 | 5,311.7500 | -0.03 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 21/08/2025 | 5,313.2500 | -0.01 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 20/08/2025 | 5,314.0000 | +0.16 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 19/08/2025 | 5,305.2500 | -1.70 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 18/08/2025 | 5,396.7500 | +0.14 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
FTSE26C
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 05/09/2025 | 5,172.5000 | +0.05 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 04/09/2025 | 5,170.0000 | +1.59 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 03/09/2025 | 5,089.2500 | -1.40 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 02/09/2025 | 5,161.7500 | +0.54 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 01/09/2025 | 5,134.0000 | -1.17 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 29/08/2025 | 5,195.0000 | -1.35 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 28/08/2025 | 5,266.2500 | -0.38 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 27/08/2025 | 5,286.5000 | -1.97 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 26/08/2025 | 5,392.7500 | +0.65 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 25/08/2025 | 5,357.7500 | +0.37 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 22/08/2025 | 5,338.2500 | -0.03 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 21/08/2025 | 5,340.0000 | -0.01 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 20/08/2025 | 5,340.7500 | +0.16 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 19/08/2025 | 5,332.0000 | -1.69 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 18/08/2025 | 5,423.7500 | +0.14 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
FTSE26F
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 05/09/2025 | 5,198.2500 | +0.05 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 04/09/2025 | 5,195.7500 | +1.58 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 03/09/2025 | 5,114.7500 | -1.40 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 02/09/2025 | 5,187.5000 | +0.54 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 01/09/2025 | 5,159.7500 | -1.17 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 29/08/2025 | 5,221.0000 | -1.36 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 28/08/2025 | 5,292.7500 | -0.38 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 27/08/2025 | 5,313.0000 | -1.97 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 26/08/2025 | 5,419.7500 | +0.65 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 25/08/2025 | 5,384.5000 | +0.36 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 22/08/2025 | 5,365.0000 | -0.03 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 21/08/2025 | 5,366.7500 | -0.01 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 20/08/2025 | 5,367.2500 | +0.16 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 19/08/2025 | 5,358.5000 | -1.70 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 18/08/2025 | 5,451.0000 | +0.14 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|