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 | |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FOYRK25I | 0.00 | 0.00 | 0.00 | 0.00 | 3.8700 € | -0.07 | -1.79% | 1 | 129 | 18:38:19 |
|
| FOYRK25F | 0.00 | 0.00 | 0.00 | 0.00 | 3.9300 € | -0.1 | -2.51% | 35 | 571 | 18:38:19 |
|
| FOYRK25L | 0.00 | 0.00 | 0.00 | 0.00 | 4.0000 € | 0 | 0.00% | 0 | 0 | 17:25:02 |
|
| FOYRK26C | 0.00 | 0.00 | 0.00 | 0.00 | 4.0200 € | 0 | 0.00% | 0 | 0 | 17:25:02 |
|
15 minutes delayed data (during trading hours).
Historical Data
Data for the last 15 days.
FOYRK25F
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 13/06/2025 | 3.8800 | -2.51 % | 104 | 3.8900 | 3.8800 | 11 | 3.9300 | 571 |
|
| 12/06/2025 | 3.9800 | 0.00 % | 1 | 3.9800 | 3.9800 | 1 | 3.9800 | 656 |
|
| 11/06/2025 | 3.9800 | +1.02 % | 2 | 3.9800 | 3.9800 | 1 | 4.0000 | 657 |
|
| 10/06/2025 | 3.9400 | -0.25 % | 2 | 3.9400 | 3.9400 | 1 | 3.9900 | 659 |
|
| 06/06/2025 | 3.9500 | -0.25 % | 0 | 0.0000 | 0.0000 | 0 | 3.9700 | 659 |
|
| 05/06/2025 | 3.9600 | -1.25 % | 0 | 0.0000 | 0.0000 | 0 | 3.9500 | 659 |
|
| 04/06/2025 | 4.0100 | +0.50 % | 5 | 4.0100 | 4.0100 | 1 | 3.9600 | 659 |
|
| 03/06/2025 | 3.9900 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | 4.0300 | 659 |
|
| 02/06/2025 | 3.9900 | 0.00 % | 16 | 3.9900 | 3.9400 | 4 | 3.9900 | 659 |
|
| 30/05/2025 | 3.9900 | +1.01 % | 3 | 3.9900 | 3.9900 | 1 | 3.9800 | 675 |
|
| 29/05/2025 | 3.9500 | +1.80 % | 10 | 3.9500 | 3.9500 | 2 | 3.9600 | 678 |
|
| 28/05/2025 | 3.8800 | -1.27 % | 52 | 3.9400 | 3.8600 | 11 | 3.9100 | 668 |
|
| 27/05/2025 | 3.9300 | -1.50 % | 7 | 3.9600 | 3.9300 | 6 | 3.9800 | 660 |
|
| 26/05/2025 | 3.9900 | +2.84 % | 10 | 3.9900 | 3.9700 | 3 | 3.9600 | 665 |
|
| 23/05/2025 | 3.8800 | -3.00 % | 72 | 4.0300 | 3.8400 | 16 | 3.9100 | 658 |
|
FOYRK25I
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 13/06/2025 | 3.8400 | -2.29 % | 101 | 3.8500 | 3.7800 | 10 | 3.8700 | 129 |
|
| 12/06/2025 | 3.9300 | +1.81 % | 0 | 0.0000 | 0.0000 | 0 | 3.9100 | 29 |
|
| 11/06/2025 | 3.8600 | -1.03 % | 6 | 3.8700 | 3.8500 | 3 | 3.9300 | 29 |
|
| 10/06/2025 | 3.9000 | +0.52 % | 0 | 0.0000 | 0.0000 | 0 | 3.9200 | 23 |
|
| 06/06/2025 | 3.8800 | -0.77 % | 0 | 0.0000 | 0.0000 | 0 | 3.9000 | 23 |
|
| 05/06/2025 | 3.9100 | -0.26 % | 5 | 3.9100 | 3.9100 | 1 | 3.8800 | 23 |
|
| 04/06/2025 | 3.9200 | -1.26 % | 25 | 3.9800 | 3.9200 | 5 | 3.8900 | 23 |
|
| 03/06/2025 | 3.9700 | +0.25 % | 0 | 0.0000 | 0.0000 | 0 | 4.0100 | 3 |
|
| 02/06/2025 | 3.9600 | +0.51 % | 0 | 0.0000 | 0.0000 | 0 | 3.9700 | 3 |
|
| 30/05/2025 | 3.9400 | +1.29 % | 0 | 0.0000 | 0.0000 | 0 | 3.9600 | 3 |
|
| 29/05/2025 | 3.8900 | -1.77 % | 0 | 0.0000 | 0.0000 | 0 | 3.9400 | 3 |
|
| 28/05/2025 | 3.9600 | +1.02 % | 0 | 0.0000 | 0.0000 | 0 | 3.8900 | 3 |
|
| 27/05/2025 | 3.9200 | -0.25 % | 2 | 3.9200 | 3.9200 | 1 | 3.9600 | 3 |
|
| 26/05/2025 | 3.9300 | +1.55 % | 0 | 0.0000 | 0.0000 | 0 | 3.9800 | 1 |
|
| 23/05/2025 | 3.8700 | -4.91 % | 1 | 3.8700 | 3.8700 | 1 | 3.9300 | 1 |
|
FOYRK25L
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 13/06/2025 | 4.0000 | -0.50 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 12/06/2025 | 4.0200 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 11/06/2025 | 4.0200 | +0.50 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 10/06/2025 | 4.0000 | +0.25 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 06/06/2025 | 3.9900 | -0.25 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 05/06/2025 | 4.0000 | -1.72 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 04/06/2025 | 4.0700 | +0.99 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 03/06/2025 | 4.0300 | +0.50 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 02/06/2025 | 4.0100 | +0.50 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 30/05/2025 | 3.9900 | +1.27 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 29/05/2025 | 3.9400 | -1.75 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 28/05/2025 | 4.0100 | +0.50 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 27/05/2025 | 3.9900 | +1.01 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 26/05/2025 | 3.9500 | -2.47 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 23/05/2025 | 4.0500 | -0.98 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
FOYRK26C
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 13/06/2025 | 4.0200 | -0.50 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 12/06/2025 | 4.0400 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 11/06/2025 | 4.0400 | +0.50 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 10/06/2025 | 4.0200 | +0.25 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 06/06/2025 | 4.0100 | -0.25 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 05/06/2025 | 4.0200 | -1.71 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 04/06/2025 | 4.0900 | +0.99 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 03/06/2025 | 4.0500 | +0.50 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 02/06/2025 | 4.0300 | +0.50 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 30/05/2025 | 4.0100 | +1.26 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 29/05/2025 | 3.9600 | -1.74 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 28/05/2025 | 4.0300 | +0.50 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 27/05/2025 | 4.0100 | +1.01 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 26/05/2025 | 3.9700 | -2.46 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 23/05/2025 | 4.0700 | -0.97 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|