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 | |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FTSE25J | 0.00 | 0.00 | 0.00 | 0.00 | 5,269.5000 € | +84.25 | +1.62% | 3 | 7,048 | 18:39:48 |
|
| FTSE25K | 0.00 | 0.00 | 0.00 | 0.00 | 5,250.0000 € | +46.75 | +0.90% | 1 | 212 | 18:39:48 |
|
| FTSE26I | 0.00 | 0.00 | 0.00 | 0.00 | 5,301.7500 € | 0 | 0.00% | 0 | 0 | 17:25:04 |
|
| FTSE25L | 0.00 | 0.00 | 0.00 | 0.00 | 5,223.0000 € | 0 | 0.00% | 0 | 0 | 17:25:04 |
|
| FTSE26C | 0.00 | 0.00 | 0.00 | 0.00 | 5,249.2500 € | 0 | 0.00% | 0 | 0 | 17:25:04 |
|
| FTSE26F | 0.00 | 0.00 | 0.00 | 0.00 | 5,275.5000 € | 0 | 0.00% | 0 | 0 | 17:25:04 |
|
15 minutes delayed data (during trading hours).
Historical Data
Data for the last 15 days.
FTSE25J
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 03/10/2025 | 5,299.0000 | +1.68 % | 553 | 5,299.0000 | 5,210.0000 | 177 | 5,269.5000 | 7,048 |
|
| 02/10/2025 | 5,211.2500 | -0.10 % | 577 | 5,249.7500 | 5,210.2500 | 131 | 5,214.7500 | 6,960 |
|
| 01/10/2025 | 5,216.5000 | +1.25 % | 1,117 | 5,218.2500 | 5,120.0000 | 246 | 5,211.7500 | 6,713 |
|
| 30/09/2025 | 5,152.0000 | +0.04 % | 521 | 5,152.0000 | 5,100.0000 | 136 | 5,149.0000 | 6,427 |
|
| 29/09/2025 | 5,150.0000 | +0.31 % | 784 | 5,198.0000 | 5,138.0000 | 201 | 5,153.7500 | 6,392 |
|
| 26/09/2025 | 5,134.2500 | -0.09 % | 542 | 5,150.0000 | 5,106.2500 | 120 | 5,138.0000 | 6,276 |
|
| 25/09/2025 | 5,138.7500 | -1.42 % | 1,120 | 5,186.0000 | 5,133.0000 | 230 | 5,136.7500 | 6,198 |
|
| 24/09/2025 | 5,212.7500 | +0.05 % | 654 | 5,215.2500 | 5,177.0000 | 142 | 5,212.0000 | 6,027 |
|
| 23/09/2025 | 5,210.0000 | +1.13 % | 1,133 | 5,231.5000 | 5,162.7500 | 303 | 5,201.0000 | 5,858 |
|
| 22/09/2025 | 5,152.0000 | +0.86 % | 516 | 5,152.0000 | 5,080.0000 | 139 | 5,147.5000 | 5,277 |
|
| 19/09/2025 | 5,108.0000 | -0.03 % | 1,181 | 5,125.5000 | 5,100.0000 | 109 | 5,119.5000 | 5,175 |
|
| 18/09/2025 | 5,109.7500 | +0.45 % | 896 | 5,123.0000 | 5,097.5000 | 77 | 5,108.5000 | 4,484 |
|
| 17/09/2025 | 5,087.0000 | -0.59 % | 2,009 | 5,129.0000 | 5,056.2500 | 169 | 5,088.0000 | 3,961 |
|
| 16/09/2025 | 5,117.0000 | -1.13 % | 3,723 | 5,175.0000 | 5,117.0000 | 140 | 5,131.2500 | 3,009 |
|
| 15/09/2025 | 5,175.5000 | -0.29 % | 409 | 5,211.5000 | 5,172.2500 | 72 | 5,181.7500 | 1,045 |
|
FTSE25K
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 03/10/2025 | 5,243.0000 | +0.88 % | 159 | 5,265.0000 | 5,203.5000 | 26 | 5,250.0000 | 212 |
|
| 02/10/2025 | 5,197.5000 | +0.16 % | 145 | 5,228.2500 | 5,193.0000 | 16 | 5,196.2500 | 265 |
|
| 01/10/2025 | 5,189.0000 | +1.31 % | 97 | 5,195.7500 | 5,123.0000 | 21 | 5,193.0000 | 180 |
|
| 30/09/2025 | 5,122.0000 | -0.15 % | 102 | 5,130.0000 | 5,090.7500 | 20 | 5,129.7500 | 121 |
|
| 29/09/2025 | 5,129.5000 | +0.53 % | 141 | 5,168.0000 | 5,128.2500 | 14 | 5,134.5000 | 114 |
|
| 26/09/2025 | 5,102.2500 | -0.83 % | 21 | 5,118.0000 | 5,080.0000 | 5 | 5,112.5000 | 73 |
|
| 25/09/2025 | 5,145.0000 | -0.77 % | 5 | 5,157.0000 | 5,142.0000 | 5 | 5,115.7500 | 74 |
|
| 24/09/2025 | 5,185.0000 | +0.27 % | 2 | 5,185.0000 | 5,185.0000 | 2 | 5,197.0000 | 75 |
|
| 23/09/2025 | 5,171.0000 | +0.74 % | 85 | 5,210.0000 | 5,145.0000 | 23 | 5,179.5000 | 74 |
|
| 22/09/2025 | 5,133.2500 | +0.61 % | 10 | 5,133.2500 | 5,085.0000 | 9 | 5,130.5000 | 7 |
|
| 19/09/2025 | 5,102.0000 | +0.90 % | 1 | 5,102.0000 | 5,102.0000 | 1 | 5,104.0000 | 1 |
|
| 18/09/2025 | 5,056.5000 | -0.06 % | 0 | 0.0000 | 0.0000 | 0 | 5,076.7500 | 0 |
|
| 17/09/2025 | 5,059.7500 | -2.02 % | 1 | 5,059.7500 | 5,059.7500 | 1 | 5,056.5000 | 0 |
|
| 16/09/2025 | 5,164.0000 | -0.12 % | 0 | 0.0000 | 0.0000 | 0 | 5,113.7500 | 1 |
|
| 15/09/2025 | 5,170.0000 | +0.25 % | 1 | 5,170.0000 | 5,170.0000 | 1 | 5,164.0000 | 1 |
|
FTSE25L
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 03/10/2025 | 5,223.0000 | +0.08 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 02/10/2025 | 5,219.0000 | +1.16 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 01/10/2025 | 5,159.0000 | +0.02 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 30/09/2025 | 5,158.0000 | +0.11 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 29/09/2025 | 5,152.2500 | -0.12 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 26/09/2025 | 5,158.2500 | -1.48 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 25/09/2025 | 5,235.7500 | +0.18 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 24/09/2025 | 5,226.5000 | +1.10 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 23/09/2025 | 5,169.5000 | +0.60 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 22/09/2025 | 5,138.5000 | +0.21 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 19/09/2025 | 5,127.7500 | +0.40 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 18/09/2025 | 5,107.2500 | -0.71 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 17/09/2025 | 5,144.0000 | -1.28 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 16/09/2025 | 5,210.5000 | -0.29 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 15/09/2025 | 5,225.5000 | +1.17 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
FTSE26C
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 03/10/2025 | 5,249.2500 | +0.08 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 02/10/2025 | 5,245.2500 | +1.16 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 01/10/2025 | 5,185.0000 | +0.02 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 30/09/2025 | 5,184.0000 | +0.11 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 29/09/2025 | 5,178.2500 | -0.12 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 26/09/2025 | 5,184.2500 | -1.48 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 25/09/2025 | 5,262.2500 | +0.18 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 24/09/2025 | 5,252.7500 | +1.10 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 23/09/2025 | 5,195.5000 | +0.61 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 22/09/2025 | 5,164.2500 | +0.21 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 19/09/2025 | 5,153.5000 | +0.40 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 18/09/2025 | 5,133.0000 | -0.72 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 17/09/2025 | 5,170.0000 | -1.27 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 16/09/2025 | 5,236.7500 | -0.29 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 15/09/2025 | 5,251.7500 | +1.17 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
FTSE26F
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 03/10/2025 | 5,275.5000 | +0.08 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 02/10/2025 | 5,271.5000 | +1.16 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 01/10/2025 | 5,211.0000 | +0.02 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 30/09/2025 | 5,210.0000 | +0.11 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 29/09/2025 | 5,204.2500 | -0.12 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 26/09/2025 | 5,210.2500 | -1.48 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 25/09/2025 | 5,288.5000 | +0.18 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 24/09/2025 | 5,279.0000 | +1.10 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 23/09/2025 | 5,221.5000 | +0.60 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 22/09/2025 | 5,190.2500 | +0.21 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 19/09/2025 | 5,179.2500 | +0.40 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 18/09/2025 | 5,158.7500 | -0.71 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 17/09/2025 | 5,195.7500 | -1.28 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 16/09/2025 | 5,263.0000 | -0.28 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 15/09/2025 | 5,278.0000 | +1.17 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
FTSE26I
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 03/10/2025 | 5,301.7500 | +0.08 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 02/10/2025 | 5,297.7500 | +1.16 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 01/10/2025 | 5,237.0000 | +0.02 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 30/09/2025 | 5,236.0000 | +0.11 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 29/09/2025 | 5,230.2500 | -0.11 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 26/09/2025 | 5,236.2500 | -1.48 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 25/09/2025 | 5,314.7500 | +0.17 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 24/09/2025 | 5,305.5000 | +1.11 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 23/09/2025 | 5,247.5000 | +0.60 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 22/09/2025 | 5,216.0000 | - % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|