athexgroup.gr
Derivatives Historic Data
30 days closing prices
FTSE24J3000 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24V3000 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24J3050 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24V3050 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24J3100 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24V3100 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24J3150 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24V3150 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24J3200 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24V3200 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24J3250 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24V3250 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24J3300 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24V3300 | ||||||||
|---|---|---|---|---|---|---|---|---|
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
| Oct 1, 2024 | 3.7 | 32.14 | 0 | 0 | 0 | 0 | 4.5 | 10 |
| Sep 30, 2024 | 2.8 | -9.68 | 0 | 0 | 0 | 0 | 3.7 | 10 |
| Sep 27, 2024 | 3.1 | -42.59 | 0 | 0 | 0 | 0 | 2.8 | 10 |
| Sep 26, 2024 | 5.4 | -29.87 | 0 | 0 | 0 | 0 | 3.1 | 10 |
| Sep 25, 2024 | 7.7 | -28.37 | 0 | 0 | 0 | 0 | 5.4 | 10 |
| Sep 24, 2024 | 10.75 | -58.65 | 0 | 0 | 0 | 0 | 7.7 | 10 |
| Sep 23, 2024 | 26 | 8.33 | 0 | 0 | 0 | 0 | 10.75 | 10 |
| Sep 20, 2024 | 24 | -4.00 | 0 | 0 | 0 | 0 | 26 | 10 |
| Sep 19, 2024 | 25 | -1.96 | 10 | 25 | 25 | 1 | 24 | 10 |
FTSE24J3350 | ||||||||
|---|---|---|---|---|---|---|---|---|
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
| Oct 1, 2024 | 198 | -16.81 | 0 | 0 | 0 | 0 | 173 | 40 |
| Sep 30, 2024 | 238 | -3.64 | 0 | 0 | 0 | 0 | 198 | 40 |
| Sep 27, 2024 | 247 | 13.30 | 0 | 0 | 0 | 0 | 238 | 40 |
| Sep 26, 2024 | 218 | 5.31 | 0 | 0 | 0 | 0 | 247 | 40 |
| Sep 25, 2024 | 207 | 13.74 | 0 | 0 | 0 | 0 | 218 | 40 |
| Sep 24, 2024 | 182 | 32.85 | 0 | 0 | 0 | 0 | 207 | 40 |
| Sep 23, 2024 | 137 | -4.86 | 0 | 0 | 0 | 0 | 182 | 40 |
| Sep 20, 2024 | 144 | 4.35 | 0 | 0 | 0 | 0 | 137 | 40 |
| Sep 19, 2024 | 138 | -10.97 | 20 | 138 | 138 | 1 | 144 | 40 |
| Sep 18, 2024 | 155 | 6.16 | 0 | 0 | 0 | 0 | 135 | 40 |
| Sep 17, 2024 | 146 | 3.55 | 0 | 0 | 0 | 0 | 155 | 40 |
| Sep 16, 2024 | 141 | 12.80 | 0 | 0 | 0 | 0 | 146 | 40 |
| Sep 13, 2024 | 125 | -8.09 | 0 | 0 | 0 | 0 | 141 | 40 |
| Sep 12, 2024 | 136 | -15.00 | 0 | 0 | 0 | 0 | 125 | 40 |
| Sep 11, 2024 | 160 | -12.09 | 0 | 0 | 0 | 0 | 136 | 40 |
| Sep 10, 2024 | 182 | -5.70 | 0 | 0 | 0 | 0 | 160 | 40 |
| Sep 9, 2024 | 193 | -3.98 | 0 | 0 | 0 | 0 | 182 | 40 |
| Sep 6, 2024 | 201 | 11.05 | 0 | 0 | 0 | 0 | 193 | 40 |
| Sep 5, 2024 | 181 | -1.09 | 0 | 0 | 0 | 0 | 201 | 40 |
| Sep 4, 2024 | 183 | -12.02 | 40 | 183 | 180 | 2 | 181 | 40 |
FTSE24V3350 | ||||||||
|---|---|---|---|---|---|---|---|---|
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
| Oct 1, 2024 | 7.9 | 36.21 | 0 | 0 | 0 | 0 | 9.6 | 110 |
| Sep 30, 2024 | 5.8 | -9.38 | 0 | 0 | 0 | 0 | 7.9 | 110 |
| Sep 27, 2024 | 6.4 | -46.67 | 0 | 0 | 0 | 0 | 5.8 | 110 |
| Sep 26, 2024 | 12 | -12.73 | 5 | 12 | 12 | 1 | 6.4 | 110 |
| Sep 25, 2024 | 13.75 | -16.67 | 0 | 0 | 0 | 0 | 10.25 | 115 |
| Sep 24, 2024 | 16.5 | -58.75 | 15 | 16.5 | 16.5 | 2 | 13.75 | 115 |
| Sep 23, 2024 | 40 | -6.98 | 0 | 0 | 0 | 0 | 18.75 | 100 |
| Sep 20, 2024 | 43 | -0.58 | 40 | 43.5 | 43 | 2 | 40 | 100 |
| Sep 19, 2024 | 43.25 | 1.76 | 0 | 0 | 0 | 0 | 37 | 60 |
| Sep 18, 2024 | 42.5 | -4.49 | 40 | 42.75 | 42.5 | 2 | 43.25 | 60 |
| Sep 17, 2024 | 44.5 | -3.26 | 0 | 0 | 0 | 0 | 38.5 | 20 |
| Sep 16, 2024 | 46 | -27.56 | 20 | 46 | 46 | 1 | 44.5 | 20 |
| Sep 13, 2024 | 63.5 | 5.83 | 0 | 0 | 0 | 0 | 52.5 | 5 |
| Sep 12, 2024 | 60 | 7.14 | 0 | 0 | 0 | 0 | 63.5 | 5 |
| Sep 11, 2024 | 56 | 28.00 | 5 | 57 | 56 | 2 | 60 | 5 |
FTSE24J3400 | ||||||||
|---|---|---|---|---|---|---|---|---|
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
| Oct 1, 2024 | 155 | -19.69 | 0 | 0 | 0 | 0 | 132 | 20 |
| Sep 30, 2024 | 193 | -4.93 | 0 | 0 | 0 | 0 | 155 | 20 |
| Sep 27, 2024 | 203 | 16.00 | 0 | 0 | 0 | 0 | 193 | 20 |
| Sep 26, 2024 | 175 | 5.42 | 0 | 0 | 0 | 0 | 203 | 20 |
| Sep 25, 2024 | 166 | 15.28 | 0 | 0 | 0 | 0 | 175 | 20 |
| Sep 24, 2024 | 144 | 37.14 | 0 | 0 | 0 | 0 | 166 | 20 |
| Sep 23, 2024 | 105 | -6.25 | 0 | 0 | 0 | 0 | 144 | 20 |
| Sep 20, 2024 | 112 | 5.66 | 0 | 0 | 0 | 0 | 105 | 20 |
| Sep 19, 2024 | 106 | -3.64 | 20 | 106 | 106 | 1 | 112 | 20 |
| Sep 18, 2024 | 110 | -4.35 | 20 | 110 | 110 | 1 | 104 | 0 |
| Sep 17, 2024 | 115 | 3.60 | 0 | 0 | 0 | 0 | 122 | 20 |
| Sep 16, 2024 | 111 | 13.85 | 0 | 0 | 0 | 0 | 115 | 20 |
| Sep 13, 2024 | 97.5 | -8.88 | 0 | 0 | 0 | 0 | 111 | 20 |
| Sep 12, 2024 | 107 | -16.41 | 0 | 0 | 0 | 0 | 97.5 | 20 |
| Sep 11, 2024 | 128 | -10.49 | 0 | 0 | 0 | 0 | 107 | 20 |
| Sep 10, 2024 | 143 | -10.06 | 20 | 143 | 143 | 1 | 128 | 20 |
FTSE24V3400 | ||||||||
|---|---|---|---|---|---|---|---|---|
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
| Oct 1, 2024 | 17 | 51.11 | 7 | 17 | 17 | 2 | 18.5 | 76 |
| Sep 30, 2024 | 11.25 | -6.25 | 0 | 0 | 0 | 0 | 15.25 | 76 |
| Sep 27, 2024 | 12 | -34.25 | 0 | 0 | 0 | 0 | 11.25 | 76 |
| Sep 26, 2024 | 18.25 | -21.51 | 0 | 0 | 0 | 0 | 12 | 76 |
| Sep 25, 2024 | 23.25 | -23.14 | 0 | 0 | 0 | 0 | 18.25 | 76 |
| Sep 24, 2024 | 30.25 | -0.82 | 0 | 0 | 0 | 0 | 23.25 | 76 |
| Sep 23, 2024 | 30.5 | -44.04 | 16 | 50 | 30.5 | 3 | 30.25 | 76 |
| Sep 20, 2024 | 54.5 | -12.80 | 0 | 0 | 0 | 0 | 58.5 | 61 |
| Sep 19, 2024 | 62.5 | 4.17 | 0 | 0 | 0 | 0 | 54.5 | 61 |
| Sep 18, 2024 | 60 | 1.69 | 1 | 60 | 60 | 1 | 62.5 | 61 |
| Sep 17, 2024 | 59 | -18.62 | 20 | 59 | 59 | 1 | 55.5 | 60 |
| Sep 16, 2024 | 72.5 | -15.20 | 0 | 0 | 0 | 0 | 63 | 40 |
| Sep 13, 2024 | 85.5 | 6.21 | 0 | 0 | 0 | 0 | 72.5 | 40 |
| Sep 12, 2024 | 80.5 | 17.52 | 40 | 80.5 | 79.5 | 2 | 85.5 | 40 |
FTSE24J3450 | ||||||||
|---|---|---|---|---|---|---|---|---|
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
| Oct 1, 2024 | 117 | -23.03 | 0 | 0 | 0 | 0 | 96 | 1 |
| Sep 30, 2024 | 152 | -6.17 | 0 | 0 | 0 | 0 | 117 | 1 |
| Sep 27, 2024 | 162 | 18.25 | 0 | 0 | 0 | 0 | 152 | 1 |
| Sep 26, 2024 | 137 | 3.79 | 0 | 0 | 0 | 0 | 162 | 1 |
| Sep 25, 2024 | 132 | 20.00 | 20 | 132 | 132 | 1 | 137 | 1 |
| Sep 24, 2024 | 110 | 40.13 | 0 | 0 | 0 | 0 | 130 | 20 |
| Sep 23, 2024 | 78.5 | -6.55 | 0 | 0 | 0 | 0 | 110 | 20 |
| Sep 20, 2024 | 84 | 6.33 | 0 | 0 | 0 | 0 | 78.5 | 20 |
| Sep 19, 2024 | 79 | -15.96 | 1 | 79 | 79 | 1 | 84 | 20 |
| Sep 18, 2024 | 94 | 6.82 | 0 | 0 | 0 | 0 | 78 | 20 |
| Sep 17, 2024 | 88 | 2.92 | 0 | 0 | 0 | 0 | 94 | 20 |
| Sep 16, 2024 | 85.5 | 14.77 | 0 | 0 | 0 | 0 | 88 | 20 |
| Sep 13, 2024 | 74.5 | -10.24 | 0 | 0 | 0 | 0 | 85.5 | 20 |
| Sep 12, 2024 | 83 | -17.82 | 0 | 0 | 0 | 0 | 74.5 | 20 |
| Sep 11, 2024 | 101 | -4.72 | 0 | 0 | 0 | 0 | 83 | 20 |
| Sep 10, 2024 | 106 | -18.46 | 20 | 106 | 106 | 1 | 101 | 20 |
| Sep 9, 2024 | 130 | -4.41 | 0 | 0 | 0 | 0 | 120 | 20 |
| Sep 6, 2024 | 136 | 12.40 | 0 | 0 | 0 | 0 | 130 | 20 |
| Sep 5, 2024 | 121 | -11.68 | 0 | 0 | 0 | 0 | 136 | 20 |
| Sep 4, 2024 | 137 | -3.52 | 0 | 0 | 0 | 0 | 121 | 20 |
| Sep 3, 2024 | 142 | 15.45 | 0 | 0 | 0 | 0 | 137 | 20 |
| Sep 2, 2024 | 123 | 1.65 | 0 | 0 | 0 | 0 | 142 | 20 |
| Aug 30, 2024 | 121 | 0.83 | 0 | 0 | 0 | 0 | 123 | 20 |
| Aug 29, 2024 | 120 | -9.77 | 0 | 0 | 0 | 0 | 121 | 20 |
| Aug 28, 2024 | 133 | -5.00 | 20 | 133 | 133 | 1 | 120 | 20 |
| Aug 27, 2024 | 140 | -0.71 | 0 | 0 | 0 | 0 | 137 | 40 |
| Aug 26, 2024 | 141 | -2.08 | 0 | 0 | 0 | 0 | 140 | 40 |
| Aug 23, 2024 | 144 | 0.70 | 0 | 0 | 0 | 0 | 141 | 40 |
| Aug 22, 2024 | 143 | 9.16 | 20 | 143 | 143 | 1 | 144 | 40 |
| Aug 21, 2024 | 131 | 5.65 | 0 | 0 | 0 | 0 | 141 | 20 |
FTSE24V3450 | ||||||||
|---|---|---|---|---|---|---|---|---|
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
| Oct 1, 2024 | 27 | 33.33 | 0 | 0 | 0 | 0 | 32.5 | 111 |
| Sep 30, 2024 | 20.25 | -2.41 | 0 | 0 | 0 | 0 | 27 | 111 |
| Sep 27, 2024 | 20.75 | -30.83 | 0 | 0 | 0 | 0 | 20.25 | 111 |
| Sep 26, 2024 | 30 | -6.25 | 0 | 0 | 0 | 0 | 20.75 | 111 |
| Sep 25, 2024 | 32 | -31.55 | 10 | 32 | 32 | 1 | 30 | 111 |
| Sep 24, 2024 | 46.75 | -42.99 | 0 | 0 | 0 | 0 | 36.75 | 101 |
| Sep 23, 2024 | 82 | 6.49 | 0 | 0 | 0 | 0 | 46.75 | 101 |
| Sep 20, 2024 | 77 | -10.98 | 0 | 0 | 0 | 0 | 82 | 101 |
| Sep 19, 2024 | 86.5 | 1.76 | 0 | 0 | 0 | 0 | 77 | 101 |
| Sep 18, 2024 | 85 | 3.66 | 1 | 85 | 85 | 1 | 86.5 | 101 |
| Sep 17, 2024 | 82 | -15.46 | 20 | 82 | 82 | 1 | 77.5 | 100 |
| Sep 16, 2024 | 97 | -13.39 | 0 | 0 | 0 | 0 | 86.5 | 80 |
| Sep 13, 2024 | 112 | 4.67 | 0 | 0 | 0 | 0 | 97 | 80 |
| Sep 12, 2024 | 107 | 16.94 | 0 | 0 | 0 | 0 | 112 | 80 |
| Sep 11, 2024 | 91.5 | 27.08 | 0 | 0 | 0 | 0 | 107 | 80 |
| Sep 10, 2024 | 72 | -12.20 | 20 | 72 | 72 | 1 | 91.5 | 80 |
| Sep 9, 2024 | 82 | 4.46 | 0 | 0 | 0 | 0 | 81 | 60 |
| Sep 6, 2024 | 78.5 | 8.28 | 0 | 0 | 0 | 0 | 82 | 60 |
| Sep 5, 2024 | 72.5 | -5.84 | 20 | 72.5 | 72.5 | 1 | 78.5 | 60 |
| Sep 4, 2024 | 77 | 4.05 | 0 | 0 | 0 | 0 | 89.5 | 40 |
| Sep 3, 2024 | 74 | -22.11 | 0 | 0 | 0 | 0 | 77 | 40 |
| Sep 2, 2024 | 95 | -3.55 | 0 | 0 | 0 | 0 | 74 | 40 |
| Aug 30, 2024 | 98.5 | -1.01 | 0 | 0 | 0 | 0 | 95 | 40 |
| Aug 29, 2024 | 99.5 | 10.56 | 0 | 0 | 0 | 0 | 98.5 | 40 |
| Aug 28, 2024 | 90 | 1.69 | 0 | 0 | 0 | 0 | 99.5 | 40 |
| Aug 27, 2024 | 88.5 | 5.36 | 0 | 0 | 0 | 0 | 90 | 40 |
| Aug 26, 2024 | 84 | -9.19 | 20 | 84 | 84 | 1 | 88.5 | 40 |
| Aug 23, 2024 | 92.5 | -4.64 | 0 | 0 | 0 | 0 | 94 | 20 |
| Aug 22, 2024 | 97 | -8.49 | 0 | 0 | 0 | 0 | 92.5 | 20 |
| Aug 21, 2024 | 106 | 9.28 | 0 | 0 | 0 | 0 | 97 | 20 |
FTSE24J3500 | ||||||||
|---|---|---|---|---|---|---|---|---|
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
| Oct 1, 2024 | 84.5 | -27.16 | 0 | 0 | 0 | 0 | 66 | 22 |
| Sep 30, 2024 | 116 | -7.20 | 0 | 0 | 0 | 0 | 84.5 | 22 |
| Sep 27, 2024 | 125 | 0.00 | 0 | 0 | 0 | 0 | 116 | 22 |
| Sep 26, 2024 | 125 | 26.90 | 2 | 125 | 125 | 1 | 125 | 22 |
| Sep 25, 2024 | 98.5 | 20.86 | 0 | 0 | 0 | 0 | 104 | 22 |
| Sep 24, 2024 | 81.5 | 42.98 | 0 | 0 | 0 | 0 | 98.5 | 22 |
| Sep 23, 2024 | 57 | -7.32 | 0 | 0 | 0 | 0 | 81.5 | 22 |
| Sep 20, 2024 | 61.5 | 4.24 | 0 | 0 | 0 | 0 | 57 | 22 |
| Sep 19, 2024 | 59 | -16.31 | 2 | 59 | 59 | 2 | 61.5 | 22 |
| Sep 18, 2024 | 70.5 | 6.82 | 0 | 0 | 0 | 0 | 56.5 | 20 |
| Sep 17, 2024 | 66 | 3.13 | 0 | 0 | 0 | 0 | 70.5 | 20 |
| Sep 16, 2024 | 64 | 7.56 | 0 | 0 | 0 | 0 | 66 | 20 |
| Sep 13, 2024 | 59.5 | -5.56 | 1 | 59.5 | 59.5 | 1 | 64 | 20 |
| Sep 12, 2024 | 63 | -19.23 | 0 | 0 | 0 | 0 | 55.5 | 21 |
| Sep 11, 2024 | 78 | -17.46 | 0 | 0 | 0 | 0 | 63 | 21 |
| Sep 10, 2024 | 94.5 | -9.13 | 0 | 0 | 0 | 0 | 78 | 21 |
| Sep 9, 2024 | 104 | -5.45 | 0 | 0 | 0 | 0 | 94.5 | 21 |
| Sep 6, 2024 | 110 | 14.58 | 0 | 0 | 0 | 0 | 104 | 21 |
| Sep 5, 2024 | 96 | -12.73 | 0 | 0 | 0 | 0 | 110 | 21 |
| Sep 4, 2024 | 110 | -3.51 | 0 | 0 | 0 | 0 | 96 | 21 |
| Sep 3, 2024 | 114 | 15.74 | 0 | 0 | 0 | 0 | 110 | 21 |
| Sep 2, 2024 | 98.5 | 1.55 | 0 | 0 | 0 | 0 | 114 | 21 |
| Aug 30, 2024 | 97 | 0.52 | 0 | 0 | 0 | 0 | 98.5 | 21 |
| Aug 29, 2024 | 96.5 | -9.81 | 0 | 0 | 0 | 0 | 97 | 21 |
| Aug 28, 2024 | 107 | -6.14 | 1 | 107 | 107 | 1 | 96.5 | 21 |
| Aug 27, 2024 | 114 | -0.87 | 0 | 0 | 0 | 0 | 112 | 20 |
| Aug 26, 2024 | 115 | -2.54 | 0 | 0 | 0 | 0 | 114 | 20 |
| Aug 23, 2024 | 118 | 2.61 | 0 | 0 | 0 | 0 | 115 | 20 |
| Aug 22, 2024 | 115 | 7.48 | 0 | 0 | 0 | 0 | 118 | 20 |
| Aug 21, 2024 | 107 | 7.00 | 0 | 0 | 0 | 0 | 115 | 20 |
FTSE24V3500 | ||||||||
|---|---|---|---|---|---|---|---|---|
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
| Oct 1, 2024 | 44.25 | 31.11 | 0 | 0 | 0 | 0 | 53 | 85 |
| Sep 30, 2024 | 33.75 | 17.39 | 0 | 0 | 0 | 0 | 44.25 | 85 |
| Sep 27, 2024 | 28.75 | -38.17 | 20 | 28.75 | 28.75 | 1 | 33.75 | 85 |
| Sep 26, 2024 | 46.5 | -7.00 | 0 | 0 | 0 | 0 | 34 | 65 |
| Sep 25, 2024 | 50 | -13.04 | 21 | 50 | 49.5 | 2 | 46.5 | 65 |
| Sep 24, 2024 | 57.5 | -31.55 | 1 | 57.5 | 57.5 | 1 | 55 | 44 |
| Sep 23, 2024 | 84 | -19.23 | 2 | 84 | 84 | 2 | 68 | 43 |
| Sep 20, 2024 | 104 | -9.57 | 0 | 0 | 0 | 0 | 110 | 41 |
| Sep 19, 2024 | 115 | 3.60 | 0 | 0 | 0 | 0 | 104 | 41 |
| Sep 18, 2024 | 111 | 3.74 | 20 | 111 | 111 | 1 | 115 | 41 |
| Sep 17, 2024 | 107 | -15.08 | 1 | 107 | 107 | 1 | 104 | 21 |
| Sep 16, 2024 | 126 | -11.89 | 0 | 0 | 0 | 0 | 114 | 20 |
| Sep 13, 2024 | 143 | 4.38 | 0 | 0 | 0 | 0 | 126 | 20 |
| Sep 12, 2024 | 137 | 16.10 | 0 | 0 | 0 | 0 | 143 | 20 |
| Sep 11, 2024 | 118 | 11.32 | 0 | 0 | 0 | 0 | 137 | 20 |
| Sep 10, 2024 | 106 | 0.00 | 0 | 0 | 0 | 0 | 118 | 20 |
| Sep 9, 2024 | 106 | 3.92 | 0 | 0 | 0 | 0 | 106 | 20 |
| Sep 6, 2024 | 102 | 8.51 | 0 | 0 | 0 | 0 | 106 | 20 |
| Sep 5, 2024 | 94 | -22.31 | 20 | 94 | 94 | 1 | 102 | 20 |
| Sep 4, 2024 | 121 | 26.04 | 20 | 121 | 121 | 1 | 115 | 20 |
| Sep 3, 2024 | 96 | -20.00 | 0 | 0 | 0 | 0 | 100 | 20 |
| Sep 2, 2024 | 120 | -4.00 | 0 | 0 | 0 | 0 | 96 | 20 |
| Aug 30, 2024 | 125 | 0.00 | 0 | 0 | 0 | 0 | 120 | 20 |
| Aug 29, 2024 | 125 | 6.84 | 0 | 0 | 0 | 0 | 125 | 20 |
| Aug 28, 2024 | 117 | 4.46 | 20 | 117 | 117 | 1 | 125 | 20 |
| Aug 27, 2024 | 112 | 2.75 | 0 | 0 | 0 | 0 | 114 | 40 |
| Aug 26, 2024 | 109 | -6.84 | 20 | 109 | 109 | 1 | 112 | 40 |
| Aug 23, 2024 | 117 | -4.10 | 0 | 0 | 0 | 0 | 119 | 20 |
| Aug 22, 2024 | 122 | -7.58 | 0 | 0 | 0 | 0 | 117 | 20 |
| Aug 21, 2024 | 132 | 1.54 | 0 | 0 | 0 | 0 | 122 | 20 |
FTSE24J3550 | ||||||||
|---|---|---|---|---|---|---|---|---|
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
| Oct 1, 2024 | 58 | -31.36 | 0 | 0 | 0 | 0 | 43.25 | 68 |
| Sep 30, 2024 | 84.5 | 1.81 | 0 | 0 | 0 | 0 | 58 | 68 |
| Sep 27, 2024 | 83 | 9.21 | 1 | 83 | 83 | 1 | 84.5 | 68 |
| Sep 26, 2024 | 76 | 5.56 | 0 | 0 | 0 | 0 | 93.5 | 68 |
| Sep 25, 2024 | 72 | 5.88 | 0 | 0 | 0 | 0 | 76 | 68 |
| Sep 24, 2024 | 68 | 44.68 | 1 | 68 | 68 | 1 | 72 | 68 |
| Sep 23, 2024 | 47 | 16.05 | 2 | 47 | 47 | 2 | 58.5 | 68 |
| Sep 20, 2024 | 40.5 | 1.25 | 2 | 40.5 | 40.5 | 2 | 40 | 66 |
| Sep 19, 2024 | 40 | -22.33 | 2 | 40 | 40 | 1 | 43.5 | 64 |
| Sep 18, 2024 | 51.5 | 11.96 | 0 | 0 | 0 | 0 | 40 | 62 |
| Sep 17, 2024 | 46 | -2.13 | 2 | 46 | 46 | 2 | 51.5 | 62 |
| Sep 16, 2024 | 47 | 16.05 | 0 | 0 | 0 | 0 | 47.75 | 60 |
| Sep 13, 2024 | 40.5 | -12.90 | 0 | 0 | 0 | 0 | 47 | 60 |
| Sep 12, 2024 | 46.5 | -21.19 | 0 | 0 | 0 | 0 | 40.5 | 60 |
| Sep 11, 2024 | 59 | -19.18 | 0 | 0 | 0 | 0 | 46.5 | 60 |
| Sep 10, 2024 | 73 | -10.43 | 0 | 0 | 0 | 0 | 59 | 60 |
| Sep 9, 2024 | 81.5 | -5.78 | 0 | 0 | 0 | 0 | 73 | 60 |
| Sep 6, 2024 | 86.5 | 15.33 | 0 | 0 | 0 | 0 | 81.5 | 60 |
| Sep 5, 2024 | 75 | -13.79 | 0 | 0 | 0 | 0 | 86.5 | 60 |
| Sep 4, 2024 | 87 | -4.40 | 0 | 0 | 0 | 0 | 75 | 60 |
| Sep 3, 2024 | 91 | 17.42 | 0 | 0 | 0 | 0 | 87 | 60 |
| Sep 2, 2024 | 77.5 | 1.31 | 0 | 0 | 0 | 0 | 91 | 60 |
| Aug 30, 2024 | 76.5 | 0.00 | 0 | 0 | 0 | 0 | 77.5 | 60 |
| Aug 29, 2024 | 76.5 | -14.53 | 0 | 0 | 0 | 0 | 76.5 | 60 |
| Aug 28, 2024 | 89.5 | -2.19 | 0 | 0 | 0 | 0 | 76.5 | 60 |
| Aug 27, 2024 | 91.5 | -1.61 | 0 | 0 | 0 | 0 | 89.5 | 60 |
| Aug 26, 2024 | 93 | -6.06 | 0 | 0 | 0 | 0 | 91.5 | 60 |
| Aug 23, 2024 | 99 | 5.88 | 20 | 99 | 99 | 1 | 93 | 60 |
| Aug 22, 2024 | 93.5 | -5.08 | 0 | 0 | 0 | 0 | 95.5 | 40 |
| Aug 21, 2024 | 98.5 | 15.20 | 40 | 98.5 | 92.5 | 2 | 93.5 | 40 |
FTSE24V3550 | ||||||||
|---|---|---|---|---|---|---|---|---|
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
| Oct 1, 2024 | 68 | 29.52 | 0 | 0 | 0 | 0 | 80 | 62 |
| Sep 30, 2024 | 52.5 | 11.11 | 0 | 0 | 0 | 0 | 68 | 62 |
| Sep 27, 2024 | 47.25 | -31.02 | 20 | 47.25 | 47.25 | 1 | 52.5 | 62 |
| Sep 26, 2024 | 68.5 | -12.74 | 0 | 0 | 0 | 0 | 52 | 62 |
| Sep 25, 2024 | 78.5 | -17.37 | 0 | 0 | 0 | 0 | 68.5 | 62 |
| Sep 24, 2024 | 95 | -33.57 | 0 | 0 | 0 | 0 | 78.5 | 62 |
| Sep 23, 2024 | 143 | 5.15 | 0 | 0 | 0 | 0 | 95 | 62 |
| Sep 20, 2024 | 136 | -8.11 | 0 | 0 | 0 | 0 | 143 | 62 |
| Sep 19, 2024 | 148 | 10.45 | 0 | 0 | 0 | 0 | 136 | 62 |
| Sep 18, 2024 | 134 | -8.22 | 0 | 0 | 0 | 0 | 148 | 62 |
| Sep 17, 2024 | 146 | -8.18 | 0 | 0 | 0 | 0 | 134 | 62 |
| Sep 16, 2024 | 159 | -10.67 | 0 | 0 | 0 | 0 | 146 | 62 |
| Sep 13, 2024 | 178 | 4.71 | 0 | 0 | 0 | 0 | 159 | 62 |
| Sep 12, 2024 | 170 | 14.09 | 0 | 0 | 0 | 0 | 178 | 62 |
| Sep 11, 2024 | 149 | 11.19 | 0 | 0 | 0 | 0 | 170 | 62 |
| Sep 10, 2024 | 134 | 0.00 | 0 | 0 | 0 | 0 | 149 | 62 |
| Sep 9, 2024 | 134 | -3.60 | 0 | 0 | 0 | 0 | 134 | 62 |
| Sep 6, 2024 | 139 | -3.47 | 40 | 139 | 139 | 2 | 134 | 62 |
| Sep 5, 2024 | 144 | -4.64 | 0 | 0 | 0 | 0 | 129 | 82 |
| Sep 4, 2024 | 151 | 23.77 | 60 | 151 | 149 | 3 | 144 | 82 |
| Sep 3, 2024 | 122 | -18.12 | 0 | 0 | 0 | 0 | 127 | 122 |
| Sep 2, 2024 | 149 | -3.25 | 0 | 0 | 0 | 0 | 122 | 122 |
| Aug 30, 2024 | 154 | 0.65 | 0 | 0 | 0 | 0 | 149 | 122 |
| Aug 29, 2024 | 153 | 7.75 | 27 | 153 | 152 | 4 | 154 | 122 |
| Aug 28, 2024 | 142 | 1.43 | 0 | 0 | 0 | 0 | 155 | 100 |
| Aug 27, 2024 | 140 | -4.11 | 0 | 0 | 0 | 0 | 142 | 100 |
| Aug 26, 2024 | 146 | 1.39 | 0 | 0 | 0 | 0 | 140 | 100 |
| Aug 23, 2024 | 144 | 0.00 | 0 | 0 | 0 | 0 | 146 | 100 |
| Aug 22, 2024 | 144 | -10.56 | 20 | 144 | 144 | 1 | 144 | 100 |
| Aug 21, 2024 | 161 | 2.55 | 0 | 0 | 0 | 0 | 150 | 80 |
FTSE24J3600 | ||||||||
|---|---|---|---|---|---|---|---|---|
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
| Oct 1, 2024 | 38 | -7.32 | 0 | 0 | 0 | 0 | 26.5 | 76 |
| Sep 30, 2024 | 41 | -38.81 | 1 | 41 | 41 | 1 | 38 | 76 |
| Sep 27, 2024 | 67 | 25.23 | 0 | 0 | 0 | 0 | 59.5 | 76 |
| Sep 26, 2024 | 53.5 | 7.00 | 0 | 0 | 0 | 0 | 67 | 76 |
| Sep 25, 2024 | 50 | 6.38 | 5 | 50 | 50 | 1 | 53.5 | 76 |
| Sep 24, 2024 | 47 | 23.68 | 16 | 47 | 41 | 3 | 51 | 71 |
| Sep 23, 2024 | 38 | 40.74 | 15 | 38 | 25 | 3 | 40.25 | 60 |
| Sep 20, 2024 | 27 | -1.82 | 5 | 27 | 27 | 1 | 27.25 | 45 |
| Sep 19, 2024 | 27.5 | -24.66 | 0 | 0 | 0 | 0 | 30 | 40 |
| Sep 18, 2024 | 36.5 | 7.35 | 0 | 0 | 0 | 0 | 27.5 | 40 |
| Sep 17, 2024 | 34 | 0.74 | 0 | 0 | 0 | 0 | 36.5 | 40 |
| Sep 16, 2024 | 33.75 | 17.39 | 0 | 0 | 0 | 0 | 34 | 40 |
| Sep 13, 2024 | 28.75 | -14.18 | 0 | 0 | 0 | 0 | 33.75 | 40 |
| Sep 12, 2024 | 33.5 | -23.43 | 0 | 0 | 0 | 0 | 28.75 | 40 |
| Sep 11, 2024 | 43.75 | -21.17 | 0 | 0 | 0 | 0 | 33.5 | 40 |
| Sep 10, 2024 | 55.5 | -11.90 | 0 | 0 | 0 | 0 | 43.75 | 40 |
| Sep 9, 2024 | 63 | -6.67 | 0 | 0 | 0 | 0 | 55.5 | 40 |
| Sep 6, 2024 | 67.5 | 16.38 | 0 | 0 | 0 | 0 | 63 | 40 |
| Sep 5, 2024 | 58 | 1.75 | 0 | 0 | 0 | 0 | 67.5 | 40 |
| Sep 4, 2024 | 57 | -19.15 | 40 | 58 | 57 | 2 | 58 | 40 |
FTSE24V3600 | ||||||||
|---|---|---|---|---|---|---|---|---|
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
| Oct 1, 2024 | 97.5 | 26.62 | 0 | 0 | 0 | 0 | 113 | 20 |
| Sep 30, 2024 | 77 | 1.32 | 0 | 0 | 0 | 0 | 97.5 | 20 |
| Sep 27, 2024 | 76 | -20.83 | 0 | 0 | 0 | 0 | 77 | 20 |
| Sep 26, 2024 | 96 | -10.28 | 0 | 0 | 0 | 0 | 76 | 20 |
| Sep 25, 2024 | 107 | -5.31 | 0 | 0 | 0 | 0 | 96 | 20 |
| Sep 24, 2024 | 113 | -37.22 | 20 | 113 | 113 | 1 | 107 | 20 |
FTSE24J3650 | ||||||||
|---|---|---|---|---|---|---|---|---|
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest |
| Oct 1, 2024 | 23.25 | -41.51 | 0 | 0 | 0 | 0 | 15.25 | 20 |
| Sep 30, 2024 | 39.75 | 0.63 | 0 | 0 | 0 | 0 | 23.25 | 20 |
| Sep 27, 2024 | 39.5 | 9.72 | 20 | 39.5 | 39.5 | 1 | 39.75 | 20 |
| Sep 26, 2024 | 36 | 3.60 | 0 | 0 | 0 | 0 | 46.25 | 5 |
| Sep 25, 2024 | 34.75 | 29.91 | 0 | 0 | 0 | 0 | 36 | 5 |
| Sep 24, 2024 | 26.75 | 7.00 | 0 | 0 | 0 | 0 | 34.75 | 5 |
| Sep 23, 2024 | 25 | 26.58 | 5 | 25 | 25 | 1 | 26.75 | 5 |
FTSE24V3650 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24J3700 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24V3700 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24J3750 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24V3750 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24J3800 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24V3800 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24J3850 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24V3850 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24J3900 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
FTSE24V3900 | There are no trades or open interest. | ||||||
|---|---|---|---|---|---|---|---|
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
20240917 Bank of Cyprus Holdings plc - Summary Document-ENG-Final.PDF 
AUTOHELLAS_PROSPECTUS.pdf.crdownload Laws and Regulations
Resolution No 22 Regulation of Technical Matters for Trading on ATHEX Markets 22042024 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
