Παράγωγα \

FDTR25F

Κατηγορία: GR_ΠΑΡΑΓΩΓΑ ΣΕ ΔΕΙΚΤΕΣ
Τύπος Παραγώγου: Index Future
Υποκείμενο σύμβολο: FTSE ΧΑ ΤΡΑΠΕΖΕΣ
Φάση διαπρ: END_OF_DAY
Status: SUSPENDED

1.812,00

Τελ. Ενημ.:

18:37

30,00 1,00%

Συν.Όγκος 124
Όγκος πακέτων 0
Όγκος τελ.πράξης 2
Τζίρος 3370245
Πράξεις 13

Saleside SSBSOSSSSSSOB
Bid Ask Ratio
Bid Sales Trend 237460.0000
Ask Sales Trend 996143.0000

Χαμηλό Ημέρας Υψηλό Ημέρας

1.809,00 1.815,00

Άνοιγμα 1.809,00

Χαμ. 52 εβδ. Υψ. 52 εβδ.

1.810,95 1.810,95

Ημερ/νία λήξης. 20/06/2025
Strike 0.0000
Settle
Margin
Open Interest 285

Προηγ. Κλείσιμο

1782.0000 -26.5000 -1.4653 %

Απόδοση

7 ημερών

-2,85%

1 μηνός

6,53%

3 μηνών

8,30%

6 μηνών

-1,60%

1 έτους

-1,60%

Υποκείμενο Σύμβολο

ΔΤΡ

FTSE ΧΑ ΤΡΑΠΕΖΕΣ

1832.5100

50.1800 2.8154%

20/06/2025 , 17:26 Πρ. Κλείσιμο 1782.3300

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
20/06/2025	1.815,0000	1.809,0000	1.809,0000	1.810,9500	124	3.370.245
19/06/2025	1.817,0000	1.782,0000	1.791,0000	1.782,0000	383	10.359.071
18/06/2025	1.818,0000	1.818,0000	1.818,0000	1.808,5000	180	4.908.600
17/06/2025	1.832,7500	1.816,5000	1.832,7500	1.818,0000	300	8.224.162
16/06/2025	1.845,0000	1.814,2500	1.814,2500	1.832,7500	852	23.228.085
13/06/2025	1.815,0000	1.803,0000	1.803,0000	1.814,2500	13	352.620
12/06/2025	1.843,5000	1.834,0000	1.843,5000	1.834,2500	6	165.630
11/06/2025	0,0000	0,0000	0,0000	1.856,0000	0	0
10/06/2025	0,0000	0,0000	0,0000	1.846,7500	0	0
06/06/2025	0,0000	0,0000	0,0000	1.828,5000	0	0
05/06/2025	1.834,0000	1.834,0000	1.834,0000	1.834,0000	20	550.200
04/06/2025	0,0000	0,0000	0,0000	1.812,2500	0	0
03/06/2025	0,0000	0,0000	0,0000	1.804,0000	0	0
02/06/2025	0,0000	0,0000	0,0000	1.820,2500	0	0
30/05/2025	1.827,2500	1.824,0000	1.824,2500	1.825,7500	35	958.387
29/05/2025	1.877,0000	1.864,0000	1.877,0000	1.864,0000	30	840.750
28/05/2025	1.894,0000	1.820,0000	1.820,0000	1.826,5000	398	11.221.477
27/05/2025	1.791,0000	1.791,0000	1.791,0000	1.759,7500	1	26.865
26/05/2025	1.778,0000	1.773,0000	1.775,0000	1.723,0000	16	425.895
23/05/2025	1.739,0000	1.695,5000	1.737,5000	1.679,5000	150	3.872.512
22/05/2025	1.759,0000	1.759,0000	1.759,0000	1.718,7500	1	26.385
21/05/2025	1.766,0000	1.766,0000	1.766,0000	1.735,0000	1	26.490
20/05/2025	1.732,0000	1.732,0000	1.732,0000	1.717,2500	1	25.980
19/05/2025	1.702,0000	1.702,0000	1.702,0000	1.672,7500	1	25.530
16/05/2025	0,0000	0,0000	0,0000	1.674,0000	0	0
15/05/2025	1.704,0000	1.704,0000	1.704,0000	1.656,2500	1	25.560
14/05/2025	0,0000	0,0000	0,0000	1.662,7500	0	0
13/05/2025	0,0000	0,0000	0,0000	1.660,0000	0	0
12/05/2025	1.705,0000	1.679,0000	1.679,0000	1.651,5000	24	605.475
09/05/2025	1.635,2500	1.620,0000	1.620,0000	1.598,5000	28	684.877
08/05/2025	1.587,5000	1.579,7500	1.587,5000	1.538,2500	20	475.087
07/05/2025	0,0000	0,0000	0,0000	1.544,7500	0	0
06/05/2025	1.594,5000	1.594,5000	1.594,5000	1.524,2500	5	119.587
05/05/2025	0,0000	0,0000	0,0000	1.556,0000	0	0
02/05/2025	1.580,0000	1.561,7500	1.570,0000	1.561,2500	71	1.678.721
30/04/2025	1.538,5000	1.520,0000	1.538,5000	1.505,7500	9	206.310
29/04/2025	1.552,0000	1.544,0000	1.544,0000	1.535,7500	29	673.260
28/04/2025	0,0000	0,0000	0,0000	1.519,0000	0	0
25/04/2025	1.566,5000	1.552,0000	1.566,5000	1.529,0000	60	1.408.200
24/04/2025	1.558,0000	1.558,0000	1.558,0000	1.544,0000	5	116.850
23/04/2025	1.568,0000	1.561,2500	1.561,5000	1.545,2500	24	562.267
22/04/2025	1.512,2500	1.486,2500	1.486,2500	1.503,5000	51	1.147.571
17/04/2025	1.462,2500	1.460,7500	1.461,0000	1.441,0000	30	657.600
16/04/2025	1.483,0000	1.477,0000	1.483,0000	1.470,5000	15	332.775
15/04/2025	1.498,0000	1.402,0000	1.402,0000	1.480,7500	59	1.304.351
14/04/2025	1.448,0000	1.440,0000	1.440,0000	1.426,5000	58	1.256.658
11/04/2025	1.410,7500	1.374,5000	1.393,0000	1.372,5000	113	2.358.660
10/04/2025	1.498,0000	1.400,0000	1.498,0000	1.383,0000	292	6.345.063
09/04/2025	1.372,2500	1.332,0000	1.361,5000	1.343,7500	123	2.500.590
08/04/2025	1.439,7500	1.344,0000	1.369,0000	1.431,5000	354	7.382.306
07/04/2025	1.354,0000	1.280,7500	1.302,0000	1.321,7500	110	2.165.062
04/04/2025	1.482,0000	1.409,0000	1.482,0000	1.431,5000	99	2.159.077
03/04/2025	1.597,0000	1.545,0000	1.597,0000	1.550,2500	65	1.524.187
02/04/2025	1.574,0000	1.572,0000	1.574,0000	1.609,7500	7	165.210
01/04/2025	1.583,2500	1.578,0000	1.578,0000	1.587,5000	18	426.138
31/03/2025	1.600,0000	1.555,0000	1.597,5000	1.564,0000	9	211.327
28/03/2025	1.659,5000	1.638,0000	1.659,5000	1.641,2500	34	844.200
28/03/2025	1.659,5000	1.638,0000	1.659,5000	1.641,2500	34	844.200
27/03/2025	0,0000	0,0000	0,0000	1.680,0000	0	0
26/03/2025	1.699,5000	1.675,0000	1.682,5000	1.697,5000	54	1.367.445
24/03/2025	1.658,5000	1.635,0000	1.635,0000	1.661,5000	9	222.067
21/03/2025	1.621,5000	1.616,5000	1.616,5000	1.621,7500	152	3.685.762
21/03/2025	1.621,5000	1.616,5000	1.616,5000	1.621,0000	152	3.685.762
20/03/2025	1.630,0000	1.615,5000	1.615,5000	1.645,7500	326	7.915.762
19/03/2025	1.647,5000	1.639,0000	1.647,5000	1.645,5000	700	17.275.800
17/03/2025	1.649,0000	1.641,5000	1.641,5000	1.649,0000	3	74.092
14/03/2025	0,0000	0,0000	0,0000	1.651,5000	0	0
13/03/2025	0,0000	0,0000	0,0000	1.622,2500	0	0
13/03/2025	0,0000	0,0000	0,0000	1.622,2500	0	0
13/03/2025	0,0000	0,0000	0,0000	1.622,2500	0	0
13/03/2025	0,0000	0,0000	0,0000	1.622,2500	0	0
13/03/2025	0,0000	0,0000	0,0000	1.622,2500	0	0
13/03/2025	0,0000	0,0000	0,0000	1.622,2500	0	0
13/03/2025	0,0000	0,0000	0,0000	1.622,2500	0	0
13/03/2025	0,0000	0,0000	0,0000	1.622,2500	0	0
13/03/2025	0,0000	0,0000	0,0000	1.622,2500	0	0
13/03/2025	0,0000	0,0000	0,0000	1.622,2500	0	0
13/03/2025	0,0000	0,0000	0,0000	1.622,2500	0	0
12/03/2025	0,0000	0,0000	0,0000	1.556,7500	0	0
11/03/2025	0,0000	0,0000	0,0000	1.547,2500	0	0
10/03/2025	0,0000	0,0000	0,0000	1.549,7500	0	0
07/03/2025	0,0000	0,0000	0,0000	1.556,0000	0	0
06/03/2025	0,0000	0,0000	0,0000	1.558,0000	0	0
05/03/2025	0,0000	0,0000	0,0000	1.508,2500	0	0
05/03/2025	0,0000	0,0000	0,0000	1.508,2500	0	0

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
13:22:35.033	496.059,00	1.812,00	2,00	1.812,00	1.817,00
12:19:29.769	323.430,00	1.809,00	20,00	1.801,75	1.810,25
12:05:22.779	285.212,00	1.809,00	2,00	1.804,25	1.809,00
11:58:29.992	269.849,00	1.815,00	10,00	1.800,75	1.809,25
11:40:46.567	216.013,00	1.815,00	20,00	1.806,50	1.814,75
11:05:03.709	104.976,00	1.815,00	1,00	1.813,25	1.815,00
11:04:46.554	104.295,00	1.815,00	4,00	1.813,25	1.814,00
11:04:46.554	104.294,00	1.814,00	1,00	1.813,25	1.814,00
11:02:05.070	95.295,00	1.813,00	12,00	1.810,75	1.815,00
10:53:27.627	66.850,00	1.813,00	2,00	1.811,25	1.813,00