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
FOYRK25F	0.00	0.00	0.00	0.00	3.9100 €	-0.13	-3.24%	2	658	18:40:19
FOYRK25I	0.00	0.00	0.00	0.00	3.9300 €	-0.2	-4.91%	1	1	18:40:19
FOYRK26C	0.00	0.00	0.00	0.00	4.0700 €	0	0.00%	0	0	17:25:00
FOYRK25L	0.00	0.00	0.00	0.00	4.0500 €	0	0.00%	0	0	17:25:00

Historical Data

Data for the last 15 days.

FOYRK25F

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
23/05/2025	3.8800	-3.00 %	72	4.0300	3.8400	16	3.9100	658
22/05/2025	4.0000	-0.74 %	9	4.0300	3.9900	6	4.0100	708
21/05/2025	4.0300	-0.49 %	8	4.0600	4.0300	4	4.0500	705
20/05/2025	4.0500	+0.50 %	12	4.0800	4.0500	3	4.0300	707
19/05/2025	4.0300	-0.74 %	3	4.0500	4.0300	3	4.0500	695
16/05/2025	4.0600	-0.25 %	10	4.1300	4.0600	3	4.1100	692
15/05/2025	4.0700	-1.69 %	2	4.1000	4.0700	2	4.1000	682
14/05/2025	4.1400	+0.73 %	35	4.1400	4.0700	10	4.1400	681
13/05/2025	4.1100	+2.75 %	36	4.1100	3.9900	10	4.1000	674
12/05/2025	4.0000	+1.27 %	92	4.0000	3.9600	16	4.0400	647
09/05/2025	3.9500	+2.33 %	17	3.9500	3.9100	5	3.9600	735
08/05/2025	3.8600	+0.26 %	20	3.9000	3.8600	4	3.9400	730
07/05/2025	3.8500	-1.79 %	17	3.9000	3.8500	3	3.8500	710
06/05/2025	3.9200	-1.26 %	6	3.9500	3.9200	3	3.8800	710
05/05/2025	3.9700	-0.50 %	0	0.0000	0.0000	0	3.9800	704

FOYRK25I

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
23/05/2025	3.8700	-4.91 %	1	3.8700	3.8700	1	3.9300	1
22/05/2025	4.0700	+0.49 %	0	0.0000	0.0000	0	-	-
21/05/2025	4.0500	-0.49 %	0	0.0000	0.0000	0	-	-
20/05/2025	4.0700	-1.45 %	0	0.0000	0.0000	0	-	-
19/05/2025	4.1300	+0.24 %	0	0.0000	0.0000	0	-	-
16/05/2025	4.1200	-0.96 %	0	0.0000	0.0000	0	-	-
15/05/2025	4.1600	+0.48 %	0	0.0000	0.0000	0	-	-
14/05/2025	4.1400	+2.22 %	0	0.0000	0.0000	0	-	-
13/05/2025	4.0500	+1.76 %	0	0.0000	0.0000	0	-	-
12/05/2025	3.9800	+0.51 %	0	0.0000	0.0000	0	-	-
09/05/2025	3.9600	+2.06 %	0	0.0000	0.0000	0	-	-
08/05/2025	3.8800	-0.77 %	0	0.0000	0.0000	0	-	-
07/05/2025	3.9100	-2.49 %	0	0.0000	0.0000	0	-	-
06/05/2025	4.0100	+0.25 %	0	0.0000	0.0000	0	-	-
05/05/2025	4.0000	-0.50 %	0	0.0000	0.0000	0	-	-

FOYRK25L

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
23/05/2025	4.0500	-0.98 %	0	0.0000	0.0000	0	-	-
22/05/2025	4.0900	+0.49 %	0	0.0000	0.0000	0	-	-
21/05/2025	4.0700	-0.49 %	0	0.0000	0.0000	0	-	-
20/05/2025	4.0900	-1.45 %	0	0.0000	0.0000	0	-	-
19/05/2025	4.1500	+0.24 %	0	0.0000	0.0000	0	-	-
16/05/2025	4.1400	-0.96 %	0	0.0000	0.0000	0	-	-
15/05/2025	4.1800	+0.48 %	0	0.0000	0.0000	0	-	-
14/05/2025	4.1600	+2.21 %	0	0.0000	0.0000	0	-	-
13/05/2025	4.0700	+1.75 %	0	0.0000	0.0000	0	-	-
12/05/2025	4.0000	+0.50 %	0	0.0000	0.0000	0	-	-
09/05/2025	3.9800	+2.05 %	0	0.0000	0.0000	0	-	-
08/05/2025	3.9000	-0.76 %	0	0.0000	0.0000	0	-	-
07/05/2025	3.9300	-2.48 %	0	0.0000	0.0000	0	-	-
06/05/2025	4.0300	+0.25 %	0	0.0000	0.0000	0	-	-
05/05/2025	4.0200	-0.50 %	0	0.0000	0.0000	0	-	-

FOYRK26C

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
23/05/2025	4.0700	-0.97 %	0	0.0000	0.0000	0	-	-
22/05/2025	4.1100	+0.49 %	0	0.0000	0.0000	0	-	-
21/05/2025	4.0900	-0.49 %	0	0.0000	0.0000	0	-	-
20/05/2025	4.1100	-1.44 %	0	0.0000	0.0000	0	-	-
19/05/2025	4.1700	+0.24 %	0	0.0000	0.0000	0	-	-
16/05/2025	4.1600	-0.95 %	0	0.0000	0.0000	0	-	-
15/05/2025	4.2000	+0.48 %	0	0.0000	0.0000	0	-	-
14/05/2025	4.1800	+2.20 %	0	0.0000	0.0000	0	-	-
13/05/2025	4.0900	+1.74 %	0	0.0000	0.0000	0	-	-
12/05/2025	4.0200	+0.50 %	0	0.0000	0.0000	0	-	-
09/05/2025	4.0000	+2.04 %	0	0.0000	0.0000	0	-	-
08/05/2025	3.9200	-0.76 %	0	0.0000	0.0000	0	-	-
07/05/2025	3.9500	-2.47 %	0	0.0000	0.0000	0	-	-
06/05/2025	4.0500	+0.25 %	0	0.0000	0.0000	0	-	-
05/05/2025	4.0400	-0.49 %	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