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	4.3600 €	-0.03	-0.69%	4	1,526	18:38:20
FOYRK26C	0.00	0.00	0.00	0.00	4.3400 €	0	0.00%	0	0	17:25:04
FOYRK26I	0.00	0.00	0.00	0.00	4.3800 €	0	0.00%	0	0	17:25:04
FOYRK26F	0.00	0.00	0.00	0.00	4.3600 €	0	0.00%	0	0	17:25:04

Historical Data

Data for the last 15 days.

FOYRK25L

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/10/2025	4.3300	-0.23 %	26	4.3500	4.3300	12	4.3600	1,526
30/09/2025	4.3400	-1.81 %	20	4.4300	4.3100	10	4.3600	1,510
29/09/2025	4.4200	-0.90 %	12	4.4400	4.4200	5	4.4300	1,507
26/09/2025	4.4600	+2.06 %	6	4.4600	4.4100	2	4.4300	1,495
25/09/2025	4.3700	-0.46 %	35	4.4300	4.3700	11	4.4600	1,489
24/09/2025	4.3900	-0.68 %	22	4.4700	4.3900	14	4.4100	1,454
23/09/2025	4.4200	-1.34 %	89	4.5300	4.4200	32	4.4500	1,436
22/09/2025	4.4800	-0.67 %	10	4.5100	4.4800	7	4.5100	1,347
19/09/2025	4.5100	-1.74 %	68	4.5290	4.5000	7	4.5600	1,342
18/09/2025	4.5900	+1.77 %	21	4.5910	4.5860	3	4.5100	1,274
17/09/2025	4.5100	-1.74 %	167	4.6030	4.5100	9	4.5400	1,253
16/09/2025	4.5900	-0.22 %	612	4.6060	4.4760	31	4.6000	1,086
15/09/2025	4.6000	+0.88 %	123	4.6100	4.6000	11	4.6000	474
12/09/2025	4.5600	+0.66 %	59	4.6000	4.5600	5	4.6000	351
11/09/2025	4.5300	+1.57 %	26	4.6000	4.5300	11	4.5400	296

FOYRK26C

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/10/2025	4.3400	-1.59 %	0	0.0000	0.0000	0	-	-
30/09/2025	4.4100	0.00 %	0	0.0000	0.0000	0	-	-
29/09/2025	4.4100	-0.68 %	0	0.0000	0.0000	0	-	-
26/09/2025	4.4400	+1.14 %	0	0.0000	0.0000	0	-	-
25/09/2025	4.3900	-0.90 %	0	0.0000	0.0000	0	-	-
24/09/2025	4.4300	-1.34 %	0	0.0000	0.0000	0	-	-
23/09/2025	4.4900	-1.32 %	0	0.0000	0.0000	0	-	-
22/09/2025	4.5500	+1.11 %	0	0.0000	0.0000	0	-	-
19/09/2025	4.5000	-0.66 %	0	0.0000	0.0000	0	-	-
18/09/2025	4.5300	-1.31 %	0	0.0000	0.0000	0	-	-
17/09/2025	4.5900	+0.44 %	0	0.0000	0.0000	0	-	-
16/09/2025	4.5700	-1.08 %	0	0.0000	0.0000	0	-	-
15/09/2025	4.6200	+0.22 %	0	0.0000	0.0000	0	-	-
12/09/2025	4.6100	+2.44 %	0	0.0000	0.0000	0	-	-
11/09/2025	4.5000	-3.85 %	0	0.0000	0.0000	0	-	-

FOYRK26F

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/10/2025	4.3600	-1.58 %	0	0.0000	0.0000	0	-	-
30/09/2025	4.4300	0.00 %	0	0.0000	0.0000	0	-	-
29/09/2025	4.4300	-0.67 %	0	0.0000	0.0000	0	-	-
26/09/2025	4.4600	+1.13 %	0	0.0000	0.0000	0	-	-
25/09/2025	4.4100	-0.90 %	0	0.0000	0.0000	0	-	-
24/09/2025	4.4500	-1.55 %	0	0.0000	0.0000	0	-	-
23/09/2025	4.5200	-1.09 %	0	0.0000	0.0000	0	-	-
22/09/2025	4.5700	+1.11 %	0	0.0000	0.0000	0	-	-
19/09/2025	4.5200	-0.66 %	0	0.0000	0.0000	0	-	-
18/09/2025	4.5500	-1.30 %	0	0.0000	0.0000	0	-	-
17/09/2025	4.6100	+0.44 %	0	0.0000	0.0000	0	-	-
16/09/2025	4.5900	-1.08 %	0	0.0000	0.0000	0	-	-
15/09/2025	4.6400	+0.22 %	0	0.0000	0.0000	0	-	-
12/09/2025	4.6300	+2.43 %	0	0.0000	0.0000	0	-	-
11/09/2025	4.5200	-4.03 %	0	0.0000	0.0000	0	-	-

FOYRK26I

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
01/10/2025	4.3800	-1.57 %	0	0.0000	0.0000	0	-	-
30/09/2025	4.4500	0.00 %	0	0.0000	0.0000	0	-	-
29/09/2025	4.4500	-0.67 %	0	0.0000	0.0000	0	-	-
26/09/2025	4.4800	+0.90 %	0	0.0000	0.0000	0	-	-
25/09/2025	4.4400	-0.67 %	0	0.0000	0.0000	0	-	-
24/09/2025	4.4700	-1.54 %	0	0.0000	0.0000	0	-	-
23/09/2025	4.5400	-1.09 %	0	0.0000	0.0000	0	-	-
22/09/2025	4.5900	- %	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