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 | 4.6200 € | -0.06 | -1.29% | 3 | 1,027 | 18:42:23 |
|
| FOYRK25L | 0.00 | 0.00 | 0.00 | 0.00 | 4.6100 € | 0 | 0.00% | 0 | 1 | 18:42:23 |
|
| FOYRK26C | 0.00 | 0.00 | 0.00 | 0.00 | 4.7100 € | 0 | 0.00% | 0 | 0 | 17:25:01 |
|
| FOYRK26F | 0.00 | 0.00 | 0.00 | 0.00 | 4.7300 € | 0 | 0.00% | 0 | 0 | 17:25:01 |
|
15 minutes delayed data (during trading hours).
Historical Data
Data for the last 15 days.
FOYRK25I
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 05/09/2025 | 4.6000 | -2.13 % | 34 | 4.7000 | 4.5800 | 13 | 4.6200 | 1,027 |
|
| 04/09/2025 | 4.7000 | -0.21 % | 11 | 4.7400 | 4.6900 | 3 | 4.6600 | 1,046 |
|
| 03/09/2025 | 4.7100 | +2.17 % | 11 | 4.7200 | 4.6200 | 4 | 4.7200 | 1,057 |
|
| 02/09/2025 | 4.6100 | -6.11 % | 234 | 4.9200 | 4.5400 | 80 | 4.6600 | 1,048 |
|
| 01/09/2025 | 4.9100 | -0.61 % | 19 | 4.9500 | 4.9000 | 7 | 4.9600 | 1,001 |
|
| 29/08/2025 | 4.9400 | -1.20 % | 37 | 5.0100 | 4.9400 | 10 | 4.9500 | 1,015 |
|
| 28/08/2025 | 5.0000 | +0.81 % | 80 | 5.0500 | 4.9500 | 31 | 5.0200 | 983 |
|
| 27/08/2025 | 4.9600 | +1.22 % | 41 | 4.9900 | 4.9100 | 16 | 4.9500 | 947 |
|
| 26/08/2025 | 4.9000 | -0.20 % | 143 | 4.9200 | 4.8600 | 32 | 4.8800 | 945 |
|
| 25/08/2025 | 4.9100 | -0.20 % | 12 | 4.9500 | 4.9100 | 3 | 4.9300 | 816 |
|
| 22/08/2025 | 4.9200 | -0.61 % | 42 | 4.9500 | 4.9200 | 8 | 4.9000 | 806 |
|
| 21/08/2025 | 4.9500 | -0.40 % | 4 | 4.9500 | 4.9200 | 2 | 4.9500 | 806 |
|
| 20/08/2025 | 4.9700 | -0.20 % | 48 | 4.9800 | 4.9500 | 12 | 4.9500 | 810 |
|
| 19/08/2025 | 4.9800 | +1.84 % | 4 | 4.9800 | 4.9600 | 4 | 4.9600 | 787 |
|
| 18/08/2025 | 4.8900 | -1.01 % | 64 | 4.9000 | 4.8700 | 15 | 4.8900 | 785 |
|
FOYRK25L
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 05/09/2025 | 4.6500 | -1.27 % | 0 | 0.0000 | 0.0000 | 0 | 4.6100 | 1 |
|
| 04/09/2025 | 4.7100 | +1.29 % | 0 | 0.0000 | 0.0000 | 0 | 4.6500 | 1 |
|
| 03/09/2025 | 4.6500 | -0.21 % | 0 | 0.0000 | 0.0000 | 0 | 4.7100 | 1 |
|
| 02/09/2025 | 4.6600 | -6.24 % | 1 | 4.6600 | 4.6600 | 1 | 4.6500 | 1 |
|
| 01/09/2025 | 4.9700 | -1.58 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 29/08/2025 | 5.0500 | +1.41 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 28/08/2025 | 4.9800 | +1.43 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 27/08/2025 | 4.9100 | -1.01 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 26/08/2025 | 4.9600 | +0.61 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 25/08/2025 | 4.9300 | -1.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 22/08/2025 | 4.9800 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 21/08/2025 | 4.9800 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 20/08/2025 | 4.9800 | +1.43 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 19/08/2025 | 4.9100 | -1.41 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 18/08/2025 | 4.9800 | -0.40 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
FOYRK26C
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 05/09/2025 | 4.7100 | -1.05 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 04/09/2025 | 4.7600 | +1.28 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 03/09/2025 | 4.7000 | -6.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 02/09/2025 | 5.0000 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 01/09/2025 | 5.0000 | -1.57 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 29/08/2025 | 5.0800 | +1.40 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 28/08/2025 | 5.0100 | +1.42 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 27/08/2025 | 4.9400 | -1.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 26/08/2025 | 4.9900 | +0.60 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 25/08/2025 | 4.9600 | -0.80 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 22/08/2025 | 5.0000 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 21/08/2025 | 5.0000 | -0.20 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 20/08/2025 | 5.0100 | +1.42 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 19/08/2025 | 4.9400 | -1.40 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 18/08/2025 | 5.0100 | -0.20 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
FOYRK26F
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 05/09/2025 | 4.7300 | -1.25 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 04/09/2025 | 4.7900 | +1.48 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 03/09/2025 | 4.7200 | -5.98 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 02/09/2025 | 5.0200 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 01/09/2025 | 5.0200 | -1.57 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 29/08/2025 | 5.1000 | +1.39 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 28/08/2025 | 5.0300 | +1.41 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 27/08/2025 | 4.9600 | -1.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 26/08/2025 | 5.0100 | +0.60 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 25/08/2025 | 4.9800 | -0.99 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 22/08/2025 | 5.0300 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 21/08/2025 | 5.0300 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 20/08/2025 | 5.0300 | +1.41 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 19/08/2025 | 4.9600 | -1.39 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 18/08/2025 | 5.0300 | -0.40 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|