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 | 3.9200 € | -0.08 | -2.01% | 1 | 842 | 18:35:19 |
|
| FOYRK26C | 0.00 | 0.00 | 0.00 | 0.00 | 4.0300 € | 0 | 0.00% | 0 | 0 | 17:25:00 |
|
| FOYRK25I | 0.00 | 0.00 | 0.00 | 0.00 | 3.9900 € | 0 | 0.00% | 0 | 0 | 17:25:00 |
|
| FOYRK25L | 0.00 | 0.00 | 0.00 | 0.00 | 4.0100 € | 0 | 0.00% | 0 | 0 | 17:25:00 |
|
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 | |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
|
| 07/04/2025 | 3.7000 | -7.27 % | 226 | 3.8000 | 3.6000 | 39 | 3.7000 | 936 |
|
| 04/04/2025 | 3.9900 | -3.16 % | 162 | 4.0800 | 3.8600 | 34 | 4.0200 | 1,049 |
|
| 03/04/2025 | 4.1200 | -0.72 % | 35 | 4.1400 | 4.0900 | 12 | 4.0900 | 1,117 |
|
| 02/04/2025 | 4.1500 | +1.72 % | 3 | 4.1500 | 4.1300 | 3 | 4.0900 | 1,103 |
|
| 01/04/2025 | 4.0800 | 0.00 % | 1 | 4.0800 | 4.0800 | 1 | 4.0600 | 1,103 |
|
| 31/03/2025 | 4.0800 | -4.45 % | 42 | 4.2600 | 4.0800 | 16 | 4.0500 | 1,103 |
|
| 28/03/2025 | 4.2700 | +3.14 % | 73 | 4.3000 | 4.1700 | 27 | 4.2400 | 1,071 |
|
FOYRK25I
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 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 | - | - |
|
| 07/04/2025 | 4.1100 | -0.96 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 04/04/2025 | 4.1500 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 03/04/2025 | 4.1500 | +0.97 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 02/04/2025 | 4.1100 | +0.24 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 01/04/2025 | 4.1000 | -4.43 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 31/03/2025 | 4.2900 | +3.62 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 28/03/2025 | 4.1400 | -0.24 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
FOYRK25L
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 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 | - | - |
|
| 07/04/2025 | 4.1300 | -0.96 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 04/04/2025 | 4.1700 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 03/04/2025 | 4.1700 | +0.97 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 02/04/2025 | 4.1300 | +0.24 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 01/04/2025 | 4.1200 | -4.41 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 31/03/2025 | 4.3100 | +3.61 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 28/03/2025 | 4.1600 | -0.24 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
FOYRK26C
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 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 | - | - |
|
| 07/04/2025 | 4.1500 | -0.95 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 04/04/2025 | 4.1900 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 03/04/2025 | 4.1900 | +0.96 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 02/04/2025 | 4.1500 | +0.24 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 01/04/2025 | 4.1400 | -4.39 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 31/03/2025 | 4.3300 | +3.59 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 28/03/2025 | 4.1800 | -0.24 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|