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 | 4,906.5000 € | -106 | -2.12% | 1 | 117 | 18:38:22 |
|
| FTSE25H | 0.00 | 0.00 | 0.00 | 0.00 | 4,904.7500 € | -84.25 | -1.68% | 1 | 5,998 | 18:38:22 |
|
| FTSE26F | 0.00 | 0.00 | 0.00 | 0.00 | 5,101.5000 € | 0 | 0.00% | 0 | 0 | 17:25:03 |
|
| FTSE26C | 0.00 | 0.00 | 0.00 | 0.00 | 5,076.0000 € | 0 | 0.00% | 0 | 0 | 17:25:03 |
|
| FTSE25J | 0.00 | 0.00 | 0.00 | 0.00 | 5,033.2500 € | 0 | 0.00% | 0 | 0 | 17:25:03 |
|
| FTSE25L | 0.00 | 0.00 | 0.00 | 0.00 | 5,050.7500 € | 0 | 0.00% | 0 | 0 | 17:25:03 |
|
15 minutes delayed data (during trading hours).
Historical Data
Data for the last 15 days.
FTSE25H
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 01/08/2025 | 4,916.0000 | -1.66 % | 656 | 4,983.5000 | 4,887.2500 | 179 | 4,904.7500 | 5,998 |
|
| 31/07/2025 | 4,999.0000 | +0.99 % | 282 | 5,014.0000 | 4,965.0000 | 90 | 5,000.2500 | 6,108 |
|
| 30/07/2025 | 4,950.0000 | -0.26 % | 398 | 4,965.7500 | 4,929.0000 | 91 | 4,958.2500 | 6,043 |
|
| 29/07/2025 | 4,963.0000 | +1.60 % | 283 | 4,963.0000 | 4,894.5000 | 79 | 4,956.5000 | 6,233 |
|
| 28/07/2025 | 4,885.0000 | -1.25 % | 466 | 4,987.0000 | 4,878.0000 | 132 | 4,888.2500 | 6,306 |
|
| 25/07/2025 | 4,947.0000 | +0.04 % | 238 | 4,970.0000 | 4,900.0000 | 84 | 4,936.7500 | 6,390 |
|
| 24/07/2025 | 4,945.0000 | +0.10 % | 183 | 4,990.2500 | 4,941.2500 | 66 | 4,941.2500 | 6,389 |
|
| 23/07/2025 | 4,940.0000 | +0.55 % | 647 | 5,000.0000 | 4,925.0000 | 185 | 4,933.2500 | 6,341 |
|
| 22/07/2025 | 4,913.0000 | -0.83 % | 790 | 4,950.0000 | 4,892.5000 | 199 | 4,916.5000 | 6,226 |
|
| 21/07/2025 | 4,954.2500 | -0.46 % | 462 | 4,977.5000 | 4,945.0000 | 102 | 4,950.5000 | 6,261 |
|
| 18/07/2025 | 4,977.0000 | -0.01 % | 2,265 | 5,004.5000 | 4,972.0000 | 145 | 4,979.7500 | 6,265 |
|
| 17/07/2025 | 4,977.5000 | +1.82 % | 1,909 | 4,985.0000 | 4,895.5000 | 148 | 4,977.2500 | 4,868 |
|
| 16/07/2025 | 4,888.7500 | -0.57 % | 1,066 | 4,936.5000 | 4,888.7500 | 85 | 4,894.0000 | 3,477 |
|
| 15/07/2025 | 4,917.0000 | +0.24 % | 1,158 | 4,941.0000 | 4,908.2500 | 61 | 4,915.0000 | 2,776 |
|
| 14/07/2025 | 4,905.0000 | -0.28 % | 945 | 4,910.0000 | 4,864.5000 | 55 | 4,895.5000 | 1,828 |
|
FTSE25I
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 01/08/2025 | 4,900.0000 | -2.00 % | 102 | 4,985.7500 | 4,896.0000 | 34 | 4,906.5000 | 117 |
|
| 31/07/2025 | 4,999.7500 | +0.94 % | 4 | 5,000.5000 | 4,979.7500 | 4 | 5,006.0000 | 70 |
|
| 30/07/2025 | 4,953.2500 | +0.31 % | 7 | 4,953.2500 | 4,933.7500 | 4 | 4,958.7500 | 71 |
|
| 29/07/2025 | 4,937.7500 | +0.98 % | 21 | 4,938.0000 | 4,937.7500 | 2 | 4,957.5000 | 66 |
|
| 28/07/2025 | 4,890.0000 | -1.24 % | 1 | 4,890.0000 | 4,890.0000 | 1 | 4,886.7500 | 58 |
|
| 25/07/2025 | 4,951.2500 | +0.12 % | 44 | 4,970.0000 | 4,937.2500 | 9 | 4,933.5000 | 58 |
|
| 24/07/2025 | 4,945.2500 | +0.11 % | 41 | 4,983.5000 | 4,945.2500 | 4 | 4,945.2500 | 49 |
|
| 23/07/2025 | 4,940.0000 | +0.59 % | 21 | 4,990.0000 | 4,934.0000 | 17 | 4,937.2500 | 34 |
|
| 22/07/2025 | 4,911.0000 | -1.07 % | 42 | 4,923.0000 | 4,903.5000 | 12 | 4,919.0000 | 33 |
|
| 21/07/2025 | 4,964.2500 | -0.67 % | 8 | 4,964.2500 | 4,942.0000 | 2 | 4,955.2500 | 0 |
|
| 18/07/2025 | 4,997.5000 | +1.25 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 17/07/2025 | 4,935.7500 | -0.14 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 16/07/2025 | 4,942.5000 | +0.35 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 15/07/2025 | 4,925.5000 | -0.41 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 14/07/2025 | 4,946.0000 | -0.46 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
FTSE25J
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 01/08/2025 | 5,033.2500 | +0.95 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 31/07/2025 | 4,986.0000 | +0.03 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 30/07/2025 | 4,984.5000 | +1.42 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 29/07/2025 | 4,914.7500 | -0.99 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 28/07/2025 | 4,964.0000 | -0.10 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 25/07/2025 | 4,968.7500 | +0.15 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 24/07/2025 | 4,961.2500 | +0.59 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 23/07/2025 | 4,932.0000 | -0.76 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 22/07/2025 | 4,969.7500 | -0.86 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 21/07/2025 | 5,012.7500 | - % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
FTSE25L
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 01/08/2025 | 5,050.7500 | +0.95 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 31/07/2025 | 5,003.2500 | +0.03 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 30/07/2025 | 5,001.7500 | +1.41 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 29/07/2025 | 4,932.0000 | -0.99 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 28/07/2025 | 4,981.2500 | -0.10 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 25/07/2025 | 4,986.2500 | +0.16 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 24/07/2025 | 4,978.5000 | +0.60 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 23/07/2025 | 4,949.0000 | -0.77 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 22/07/2025 | 4,987.2500 | -0.85 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 21/07/2025 | 5,030.2500 | +0.15 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 18/07/2025 | 5,022.7500 | +1.25 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 17/07/2025 | 4,960.7500 | -0.13 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 16/07/2025 | 4,967.2500 | +0.34 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 15/07/2025 | 4,950.2500 | -0.41 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 14/07/2025 | 4,970.7500 | -0.46 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
FTSE26C
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 01/08/2025 | 5,076.0000 | +0.94 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 31/07/2025 | 5,028.5000 | +0.03 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 30/07/2025 | 5,027.0000 | +1.42 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 29/07/2025 | 4,956.7500 | -0.99 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 28/07/2025 | 5,006.2500 | -0.10 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 25/07/2025 | 5,011.2500 | +0.15 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 24/07/2025 | 5,003.5000 | +0.59 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 23/07/2025 | 4,974.0000 | -0.76 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 22/07/2025 | 5,012.2500 | -0.86 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 21/07/2025 | 5,055.5000 | +0.15 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 18/07/2025 | 5,047.7500 | +1.25 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 17/07/2025 | 4,985.5000 | -0.14 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 16/07/2025 | 4,992.2500 | +0.35 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 15/07/2025 | 4,975.0000 | -0.42 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 14/07/2025 | 4,995.7500 | -0.46 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
FTSE26F
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 01/08/2025 | 5,101.5000 | +0.95 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 31/07/2025 | 5,053.5000 | +0.03 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 30/07/2025 | 5,052.0000 | +1.42 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 29/07/2025 | 4,981.2500 | -0.99 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 28/07/2025 | 5,031.2500 | -0.10 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 25/07/2025 | 5,036.2500 | +0.16 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 24/07/2025 | 5,028.2500 | +0.59 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 23/07/2025 | 4,998.7500 | -0.76 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 22/07/2025 | 5,037.2500 | -0.85 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 21/07/2025 | 5,080.5000 | +0.15 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 18/07/2025 | 5,073.0000 | +1.25 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 17/07/2025 | 5,010.5000 | -0.13 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 16/07/2025 | 5,017.0000 | +0.35 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 15/07/2025 | 4,999.7500 | -0.41 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 14/07/2025 | 5,020.5000 | -0.46 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|