Derivatives

FOURLIS S.A. (CR)

FOYRK

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
FOYRK25L	0.00	0.00	0.00	0.00	4.2300 €	-0.06	-1.40%	5	4,459	18:40:18
FOYRK26C	0.00	0.00	0.00	0.00	4.2600 €	-0.06	-1.39%	5	682	18:40:18
FOYRK26F	0.00	0.00	0.00	0.00	4.3000 €	0	0.00%	0	0	17:25:00
FOYRK26I	0.00	0.00	0.00	0.00	4.3200 €	0	0.00%	0	0	17:25:00

Historical Data

Data for the last 15 days.

FOYRK25L

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/12/2025	4.2300	-1.17 %	37	4.2400	4.2100	13	4.2300	4,459
04/12/2025	4.2800	+0.94 %	267	4.2800	4.2100	20	4.2900	4,458
03/12/2025	4.2400	+2.66 %	62	4.2400	4.1400	17	4.2400	4,270
02/12/2025	4.1300	+1.23 %	27	4.1300	4.1000	6	4.1300	4,310
01/12/2025	4.0800	+0.74 %	2	4.0800	4.0500	2	4.1000	4,317
28/11/2025	4.0500	-0.49 %	11	4.0900	4.0500	3	4.0900	4,316
27/11/2025	4.0700	-1.21 %	13	4.1400	4.0700	5	4.1200	4,306
26/11/2025	4.1200	-1.90 %	170	4.2500	4.1200	37	4.1400	4,314
25/11/2025	4.2000	+0.96 %	36	4.2100	4.1600	8	4.2000	4,385
24/11/2025	4.1600	+4.26 %	44	4.1600	4.0500	18	4.1400	4,376
21/11/2025	3.9900	+0.25 %	14	3.9900	3.9700	4	3.9800	4,399
20/11/2025	3.9800	+1.02 %	36	4.0300	3.9800	12	3.9900	4,385
19/11/2025	3.9400	0.00 %	16	3.9800	3.9400	4	3.9200	4,369
18/11/2025	3.9400	-0.51 %	26	3.9700	3.9400	6	3.9100	4,363
17/11/2025	3.9600	-1.00 %	62	4.0500	3.9600	16	3.9700	4,337

FOYRK26C

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/12/2025	4.2500	-0.93 %	19	4.2600	4.2400	9	4.2600	682
04/12/2025	4.2900	+2.14 %	24	4.2900	4.2400	7	4.3100	663
03/12/2025	4.2000	+0.96 %	610	4.2300	4.1600	7	4.2700	639
02/12/2025	4.1600	+0.24 %	0	0.0000	0.0000	0	4.1900	29
01/12/2025	4.1500	-0.72 %	0	0.0000	0.0000	0	4.1600	29
28/11/2025	4.1800	-0.48 %	0	0.0000	0.0000	0	4.1500	29
27/11/2025	4.2000	0.00 %	0	0.0000	0.0000	0	4.1800	29
26/11/2025	4.2000	+0.48 %	29	4.2100	4.2000	2	4.2000	29
25/11/2025	4.1800	+3.98 %	0	0.0000	0.0000	0	-	-
24/11/2025	4.0200	-0.25 %	0	0.0000	0.0000	0	-	-
21/11/2025	4.0300	+1.77 %	0	0.0000	0.0000	0	-	-
20/11/2025	3.9600	+0.25 %	0	0.0000	0.0000	0	-	-
19/11/2025	3.9500	-1.50 %	0	0.0000	0.0000	0	-	-
18/11/2025	4.0100	+0.50 %	0	0.0000	0.0000	0	-	-
17/11/2025	3.9900	-1.97 %	0	0.0000	0.0000	0	-	-

FOYRK26F

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/12/2025	4.3000	+1.18 %	0	0.0000	0.0000	0	-	-
04/12/2025	4.2500	+1.92 %	0	0.0000	0.0000	0	-	-
03/12/2025	4.1700	+2.21 %	0	0.0000	0.0000	0	-	-
02/12/2025	4.0800	0.00 %	0	0.0000	0.0000	0	-	-
01/12/2025	4.0800	-0.73 %	0	0.0000	0.0000	0	-	-
28/11/2025	4.1100	-0.48 %	0	0.0000	0.0000	0	-	-
27/11/2025	4.1300	-2.13 %	0	0.0000	0.0000	0	-	-
26/11/2025	4.2200	+0.48 %	0	0.0000	0.0000	0	-	-
25/11/2025	4.2000	+3.96 %	0	0.0000	0.0000	0	-	-
24/11/2025	4.0400	-0.25 %	0	0.0000	0.0000	0	-	-
21/11/2025	4.0500	+1.76 %	0	0.0000	0.0000	0	-	-
20/11/2025	3.9800	+0.25 %	0	0.0000	0.0000	0	-	-
19/11/2025	3.9700	-1.49 %	0	0.0000	0.0000	0	-	-
18/11/2025	4.0300	+0.50 %	0	0.0000	0.0000	0	-	-
17/11/2025	4.0100	-1.96 %	0	0.0000	0.0000	0	-	-

FOYRK26I

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
05/12/2025	4.3200	+1.17 %	0	0.0000	0.0000	0	-	-
04/12/2025	4.2700	+1.91 %	0	0.0000	0.0000	0	-	-
03/12/2025	4.1900	+1.95 %	0	0.0000	0.0000	0	-	-
02/12/2025	4.1100	+0.24 %	0	0.0000	0.0000	0	-	-
01/12/2025	4.1000	-0.73 %	0	0.0000	0.0000	0	-	-
28/11/2025	4.1300	-0.48 %	0	0.0000	0.0000	0	-	-
27/11/2025	4.1500	-2.12 %	0	0.0000	0.0000	0	-	-
26/11/2025	4.2400	+0.47 %	0	0.0000	0.0000	0	-	-
25/11/2025	4.2200	+3.94 %	0	0.0000	0.0000	0	-	-
24/11/2025	4.0600	-0.25 %	0	0.0000	0.0000	0	-	-
21/11/2025	4.0700	+1.75 %	0	0.0000	0.0000	0	-	-
20/11/2025	4.0000	+0.25 %	0	0.0000	0.0000	0	-	-
19/11/2025	3.9900	-1.48 %	0	0.0000	0.0000	0	-	-
18/11/2025	4.0500	+0.50 %	0	0.0000	0.0000	0	-	-
17/11/2025	4.0300	-1.95 %	0	0.0000	0.0000	0	-	-

Learn More

Issuer Profile

Issuer Announcements

Issuer Financial Data

Derivatives Settlements Prices

EXPLORE MORE

Derivative Corporate Actions

Derivatives Regulatory Documents

Contractual Documents

Trading Calendar