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	3.9900 €	0	0.00%	0	704	18:37:19
FOYRK25L	0.00	0.00	0.00	0.00	4.0700 €	0	0.00%	0	0	17:25:01
FOYRK26C	0.00	0.00	0.00	0.00	4.0900 €	0	0.00%	0	0	17:25:01
FOYRK25I	0.00	0.00	0.00	0.00	4.0500 €	0	0.00%	0	0	17:25:01

Historical Data

Data for the last 15 days.

FOYRK25F

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
30/04/2025	4.0300	+0.75 %	0	0.0000	0.0000	0	3.9900	704
29/04/2025	4.0000	0.00 %	2	4.0000	3.9700	2	4.0300	704
28/04/2025	4.0000	0.00 %	56	4.0000	3.9600	10	4.0100	706
25/04/2025	4.0000	0.00 %	2	4.0000	4.0000	1	4.0000	744
24/04/2025	4.0000	-0.74 %	104	4.0300	3.9800	7	4.0200	744
23/04/2025	4.0300	+3.07 %	21	4.0300	3.9500	9	4.0300	840
22/04/2025	3.9100	+0.26 %	5	3.9400	3.9100	2	3.9600	847
17/04/2025	3.9000	-1.52 %	9	3.9600	3.9000	7	3.9200	842
16/04/2025	3.9600	+0.76 %	2	3.9600	3.9600	1	3.9800	838
15/04/2025	3.9300	0.00 %	26	3.9300	3.8800	7	4.0000	836
14/04/2025	3.9300	-1.75 %	48	4.0200	3.9300	11	3.9300	812
11/04/2025	4.0000	+3.36 %	7	4.0000	3.8700	2	4.0200	791
10/04/2025	3.8700	+6.32 %	21	3.9000	3.8600	7	3.8900	798
09/04/2025	3.6400	-4.21 %	26	3.7200	3.6400	4	3.6600	819
08/04/2025	3.8000	+2.70 %	121	3.8000	3.6500	21	3.8500	839

FOYRK25I

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
30/04/2025	4.0500	+0.50 %	0	0.0000	0.0000	0	-	-
29/04/2025	4.0300	0.00 %	0	0.0000	0.0000	0	-	-
28/04/2025	4.0300	-0.49 %	0	0.0000	0.0000	0	-	-
25/04/2025	4.0500	-0.25 %	0	0.0000	0.0000	0	-	-
24/04/2025	4.0600	+2.27 %	0	0.0000	0.0000	0	-	-
23/04/2025	3.9700	+0.76 %	0	0.0000	0.0000	0	-	-
22/04/2025	3.9400	-1.25 %	0	0.0000	0.0000	0	-	-
17/04/2025	3.9900	-0.50 %	0	0.0000	0.0000	0	-	-
16/04/2025	4.0100	+1.52 %	0	0.0000	0.0000	0	-	-
15/04/2025	3.9500	-2.23 %	0	0.0000	0.0000	0	-	-
14/04/2025	4.0400	+3.32 %	0	0.0000	0.0000	0	-	-
11/04/2025	3.9100	+6.25 %	0	0.0000	0.0000	0	-	-
10/04/2025	3.6800	-4.91 %	0	0.0000	0.0000	0	-	-
09/04/2025	3.8700	+4.03 %	0	0.0000	0.0000	0	-	-
08/04/2025	3.7200	-9.49 %	0	0.0000	0.0000	0	-	-

FOYRK25L

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
30/04/2025	4.0700	+0.49 %	0	0.0000	0.0000	0	-	-
29/04/2025	4.0500	0.00 %	0	0.0000	0.0000	0	-	-
28/04/2025	4.0500	-0.49 %	0	0.0000	0.0000	0	-	-
25/04/2025	4.0700	-0.25 %	0	0.0000	0.0000	0	-	-
24/04/2025	4.0800	+2.26 %	0	0.0000	0.0000	0	-	-
23/04/2025	3.9900	+0.76 %	0	0.0000	0.0000	0	-	-
22/04/2025	3.9600	-1.25 %	0	0.0000	0.0000	0	-	-
17/04/2025	4.0100	-0.50 %	0	0.0000	0.0000	0	-	-
16/04/2025	4.0300	+1.51 %	0	0.0000	0.0000	0	-	-
15/04/2025	3.9700	-2.22 %	0	0.0000	0.0000	0	-	-
14/04/2025	4.0600	+3.31 %	0	0.0000	0.0000	0	-	-
11/04/2025	3.9300	+6.22 %	0	0.0000	0.0000	0	-	-
10/04/2025	3.7000	-4.88 %	0	0.0000	0.0000	0	-	-
09/04/2025	3.8900	+4.01 %	0	0.0000	0.0000	0	-	-
08/04/2025	3.7400	-9.44 %	0	0.0000	0.0000	0	-	-

FOYRK26C

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
30/04/2025	4.0900	+0.49 %	0	0.0000	0.0000	0	-	-
29/04/2025	4.0700	0.00 %	0	0.0000	0.0000	0	-	-
28/04/2025	4.0700	-0.49 %	0	0.0000	0.0000	0	-	-
25/04/2025	4.0900	-0.24 %	0	0.0000	0.0000	0	-	-
24/04/2025	4.1000	+2.24 %	0	0.0000	0.0000	0	-	-
23/04/2025	4.0100	+0.75 %	0	0.0000	0.0000	0	-	-
22/04/2025	3.9800	-1.24 %	0	0.0000	0.0000	0	-	-
17/04/2025	4.0300	-0.49 %	0	0.0000	0.0000	0	-	-
16/04/2025	4.0500	+1.50 %	0	0.0000	0.0000	0	-	-
15/04/2025	3.9900	-2.21 %	0	0.0000	0.0000	0	-	-
14/04/2025	4.0800	+3.29 %	0	0.0000	0.0000	0	-	-
11/04/2025	3.9500	+6.18 %	0	0.0000	0.0000	0	-	-
10/04/2025	3.7200	-4.86 %	0	0.0000	0.0000	0	-	-
09/04/2025	3.9100	+3.99 %	0	0.0000	0.0000	0	-	-
08/04/2025	3.7600	-9.40 %	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