Derivatives
GEK TERNA S.A. (CR)
GEKTERNA
Product
Stock Futures
15 minutes delayed data (during trading hours).
Futures
Series | Bid | Qty Bid | Ask | Qty Ask | Last Price | Change | Change % | Volume | Open Interest | Last Update | |
---|---|---|---|---|---|---|---|---|---|---|---|
GEKTE25I | 0.00 | 0.00 | 0.00 | 0.00 | 18.8600 € | -0.18 | -0.93% | 1 | 111 | 18:40:19 |
|
GEKTE25F | 0.00 | 0.00 | 0.00 | 0.00 | 19.0700 € | -0.42 | -2.15% | 1 | 11,554 | 18:40:19 |
|
GEKTE26C | 0.00 | 0.00 | 0.00 | 0.00 | 19.7600 € | 0 | 0.00% | 0 | 0 | 17:25:00 |
|
GEKTE25L | 0.00 | 0.00 | 0.00 | 0.00 | 19.6600 € | 0 | 0.00% | 0 | 0 | 17:25:00 |
|
15 minutes delayed data (during trading hours).
Historical Data
Data for the last 15 days.
GEKTE25F
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
---|---|---|---|---|---|---|---|---|---|
23/05/2025 | 19.0800 | -1.90 % | 317 | 19.5500 | 18.9000 | 42 | 19.0700 | 11,554 |
|
22/05/2025 | 19.4500 | +0.21 % | 307 | 19.5000 | 19.3800 | 23 | 19.5000 | 11,607 |
|
21/05/2025 | 19.4100 | -0.15 % | 184 | 19.4800 | 19.3000 | 21 | 19.4700 | 11,634 |
|
20/05/2025 | 19.4400 | -0.21 % | 323 | 19.5900 | 19.3000 | 30 | 19.4300 | 11,558 |
|
19/05/2025 | 19.4800 | +1.99 % | 673 | 19.5800 | 19.2300 | 80 | 19.3700 | 11,431 |
|
16/05/2025 | 19.1000 | +0.26 % | 165 | 19.1800 | 19.0300 | 37 | 19.1000 | 11,520 |
|
15/05/2025 | 19.0500 | -0.99 % | 137 | 19.2200 | 18.9700 | 24 | 19.0500 | 11,398 |
|
14/05/2025 | 19.2400 | +1.48 % | 262 | 19.3000 | 18.8800 | 52 | 19.2600 | 11,421 |
|
13/05/2025 | 18.9600 | +0.42 % | 125 | 19.1000 | 18.9200 | 21 | 18.9500 | 11,436 |
|
12/05/2025 | 18.8800 | -0.32 % | 714 | 19.3500 | 18.8700 | 140 | 18.9800 | 11,414 |
|
09/05/2025 | 18.9400 | -0.05 % | 525 | 19.0800 | 18.8300 | 72 | 18.9200 | 11,068 |
|
08/05/2025 | 18.9500 | +2.93 % | 1,160 | 18.9800 | 18.4700 | 151 | 18.9500 | 11,347 |
|
07/05/2025 | 18.4100 | +0.49 % | 51 | 18.4400 | 18.3100 | 21 | 18.3700 | 10,583 |
|
06/05/2025 | 18.3200 | -0.22 % | 9 | 18.4400 | 18.3200 | 3 | 18.4300 | 10,538 |
|
05/05/2025 | 18.3600 | 0.00 % | 62 | 18.4200 | 18.3600 | 14 | 18.4900 | 10,535 |
|
GEKTE25I
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
---|---|---|---|---|---|---|---|---|---|
23/05/2025 | 19.1000 | -0.78 % | 21 | 19.1000 | 18.9400 | 3 | 18.8600 | 111 |
|
22/05/2025 | 19.2500 | +0.21 % | 0 | 0.0000 | 0.0000 | 0 | 19.2800 | 90 |
|
21/05/2025 | 19.2100 | +0.31 % | 0 | 0.0000 | 0.0000 | 0 | 19.2500 | 90 |
|
20/05/2025 | 19.1500 | +1.43 % | 0 | 0.0000 | 0.0000 | 0 | 19.2100 | 90 |
|
19/05/2025 | 18.8800 | +0.27 % | 0 | 0.0000 | 0.0000 | 0 | 19.1500 | 90 |
|
16/05/2025 | 18.8300 | -1.47 % | 0 | 0.0000 | 0.0000 | 0 | 18.8800 | 90 |
|
15/05/2025 | 19.1100 | +2.03 % | 10 | 19.1100 | 19.1100 | 1 | 18.8300 | 90 |
|
14/05/2025 | 18.7300 | -0.16 % | 0 | 0.0000 | 0.0000 | 0 | 19.0400 | 80 |
|
13/05/2025 | 18.7600 | -0.21 % | 0 | 0.0000 | 0.0000 | 0 | 18.7300 | 80 |
|
12/05/2025 | 18.8000 | -1.05 % | 2 | 18.8000 | 18.8000 | 1 | 18.7600 | 80 |
|
09/05/2025 | 19.0000 | +4.28 % | 20 | 19.0100 | 19.0000 | 4 | 18.9200 | 78 |
|
08/05/2025 | 18.2200 | -2.72 % | 20 | 18.2200 | 18.2200 | 1 | 18.5700 | 60 |
|
07/05/2025 | 18.7300 | -0.32 % | 0 | 0.0000 | 0.0000 | 0 | 18.6700 | 40 |
|
06/05/2025 | 18.7900 | +0.32 % | 0 | 0.0000 | 0.0000 | 0 | 18.7300 | 40 |
|
05/05/2025 | 18.7300 | +0.70 % | 0 | 0.0000 | 0.0000 | 0 | 18.7900 | 40 |
|
GEKTE25L
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
---|---|---|---|---|---|---|---|---|---|
23/05/2025 | 19.6600 | +0.15 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
22/05/2025 | 19.6300 | +0.20 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
21/05/2025 | 19.5900 | +0.31 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
20/05/2025 | 19.5300 | +1.40 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
19/05/2025 | 19.2600 | +0.16 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
16/05/2025 | 19.2300 | -1.28 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
15/05/2025 | 19.4800 | +1.72 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
14/05/2025 | 19.1500 | -0.16 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
13/05/2025 | 19.1800 | +0.26 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
12/05/2025 | 19.1300 | -0.05 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
09/05/2025 | 19.1400 | +3.29 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
08/05/2025 | 18.5300 | +0.11 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
07/05/2025 | 18.5100 | -0.32 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
06/05/2025 | 18.5700 | +0.32 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
05/05/2025 | 18.5100 | -0.05 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
GEKTE26C
Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
---|---|---|---|---|---|---|---|---|---|
23/05/2025 | 19.7600 | +0.15 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
22/05/2025 | 19.7300 | +0.20 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
21/05/2025 | 19.6900 | +0.31 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
20/05/2025 | 19.6300 | +1.39 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
19/05/2025 | 19.3600 | +0.16 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
16/05/2025 | 19.3300 | -1.28 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
15/05/2025 | 19.5800 | +1.71 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
14/05/2025 | 19.2500 | -0.16 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
13/05/2025 | 19.2800 | +0.31 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
12/05/2025 | 19.2200 | -0.05 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
09/05/2025 | 19.2300 | +3.28 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
08/05/2025 | 18.6200 | +0.11 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
07/05/2025 | 18.6000 | -0.37 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
06/05/2025 | 18.6700 | +0.32 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
05/05/2025 | 18.6100 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|