Παράγωγα \

FOYRK23C

Κατηγορία: GR_ΠΑΡΑΓΩΓΑ ΣΕ ΜΕΤΟΧΕΣ
Τύπος Παραγώγου: Stock Future
Υποκείμενο σύμβολο: FOURLIS Α.Ε. (ΚΟ)
Φάση διαπρ: END_OF_DAY
Status: SUSPENDED

3,37

Τελ. Ενημ.:

18:38

0,07 2,00%

Συν.Όγκος 238
Όγκος πακέτων 0
Όγκος τελ.πράξης 2
Τζίρος 80201
Πράξεις 18

Saleside SSSSSSSSSSOBBBBBBB
Bid Ask Ratio
Bid Sales Trend 811522.0000
Ask Sales Trend 1040429.0000

Χαμηλό Ημέρας Υψηλό Ημέρας

3,36 3,37

Άνοιγμα 3,36

Χαμ. 52 εβδ. Υψ. 52 εβδ.

3,42 3,42

Ημερ/νία λήξης. 17/03/2023
Strike 0.0000
Settle
Margin
Open Interest 502

Προηγ. Κλείσιμο

3.3000 -0.0800 -2.3669 %

Απόδοση

7 ημερών

-8,08%

1 μηνός

-15,38%

3 μηνών

-2,08%

6 μηνών

12,63%

1 έτους

-3,51%

Υποκείμενο Σύμβολο

ΦΡΛΚ

FOURLIS Α.Ε. (ΚΟ)

4.1750

0.0350 0.8454%

02/05/2024 , 17:25 Πρ. Κλείσιμο 4.1400

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
15/03/2023	3,6000	3,3700	3,5900	3,4200	285	99.784
14/03/2023	3,5300	3,3600	3,3600	3,5300	95	32.699
13/03/2023	3,4300	3,3600	3,4200	3,3600	38	12.881
10/03/2023	3,5600	3,4500	3,5600	3,4500	320	113.175
09/03/2023	3,5900	3,5200	3,5200	3,5900	261	91.914
08/03/2023	3,5400	3,5000	3,5300	3,5400	14	4.942
07/03/2023	3,5700	3,5500	3,5500	3,5700	19	6.779
03/03/2023	3,8200	3,7900	3,8100	3,8200	17	6.460
02/03/2023	3,8200	3,8000	3,8200	3,8000	20	7.620
01/03/2023	3,8600	3,8500	3,8600	3,8500	13	5.006
24/02/2023	3,9700	3,9200	3,9200	3,9400	72	28.360
23/02/2023	3,8900	3,8800	3,8900	3,8800	27	10.496
22/02/2023	3,9200	3,8900	3,9100	3,9100	35	13.675
20/02/2023	4,0000	3,9000	3,9500	3,9000	50	19.924
17/02/2023	3,9400	3,8600	3,8600	3,9300	30	11.691
16/02/2023	3,9200	3,9000	3,9000	3,9000	45	17.590
13/02/2023	3,8400	3,7600	3,7600	3,7600	48	18.269
10/02/2023	3,7400	3,6800	3,7400	3,7100	38	14.121
09/02/2023	3,7600	3,7200	3,7300	3,7200	37	13.834
08/02/2023	3,7500	3,7100	3,7100	3,7400	40	14.905
07/02/2023	3,6700	3,6200	3,6200	3,6700	8	2.927
06/02/2023	3,6300	3,5800	3,6200	3,6400	22	7.949
03/02/2023	3,6400	3,6400	3,6400	3,6400	3	1.092
02/02/2023	3,6100	3,5800	3,5800	3,6100	47	16.915
01/02/2023	3,6200	3,5800	3,6200	3,5900	42	15.057
31/01/2023	3,7200	3,6600	3,7200	3,6600	54	19.911
30/01/2023	3,7700	3,7100	3,7400	3,7600	58	21.661
26/01/2023	3,7600	3,6700	3,6700	3,7200	114	42.448
25/01/2023	3,6700	3,6000	3,6200	3,5900	71	25.779
24/01/2023	3,6100	3,5600	3,6100	3,5300	53	18.883
23/01/2023	3,6200	3,5800	3,6200	3,6000	39	14.031
20/01/2023	3,5400	3,4500	3,4600	3,5500	46	16.088
19/01/2023	3,5600	3,4800	3,5600	3,4700	52	18.426
18/01/2023	3,5900	3,5900	3,5900	3,5900	2	718
17/01/2023	3,5800	3,5100	3,5100	3,5800	21	7.443
16/01/2023	3,5200	3,4500	3,4600	3,4900	58	20.081
13/01/2023	3,4600	3,4300	3,4300	3,4500	32	11.021
12/01/2023	3,4700	3,4400	3,4700	3,4400	40	13.790
11/01/2023	3,4600	3,4100	3,4600	3,5000	16	5.512
10/01/2023	3,5000	3,4500	3,5000	3,4800	8	2.789
09/01/2023	3,5000	3,4400	3,4400	3,5000	34	11.811
05/01/2023	3,3900	3,3700	3,3700	3,4500	6	2.032
04/01/2023	3,4300	3,4000	3,4300	3,4200	20	6.842
03/01/2023	0,0000	0,0000	0,0000	3,3700	0	0
02/01/2023	3,3400	3,3000	3,3200	3,3000	11	3.662
30/12/2022	3,4100	3,2900	3,4000	3,2900	37	12.419
29/12/2022	3,3700	3,3000	3,3200	3,3200	41	13.706
28/12/2022	3,3500	3,3400	3,3500	3,3400	45	15.040
27/12/2022	3,4600	3,3800	3,4600	3,3800	25	8.570
23/12/2022	3,4200	3,4100	3,4200	3,4100	12	4.093
22/12/2022	3,5300	3,4600	3,5000	3,4600	24	8.416
21/12/2022	3,4800	3,4200	3,4200	3,4700	52	17.881
20/12/2022	3,3200	3,3100	3,3100	3,3400	3	995
19/12/2022	3,3100	3,3100	3,3100	3,3100	1	331
16/12/2022	3,3800	3,2000	3,2000	3,3700	58	18.764
15/12/2022	3,3100	3,2500	3,3100	3,2700	301	99.161
14/12/2022	3,4300	3,3500	3,4300	3,3800	71	23.964
13/12/2022	3,3600	3,2000	3,2000	3,3700	105	34.434
12/12/2022	3,2200	3,0400	3,0400	3,1700	255	81.054
09/12/2022	3,0410	3,0410	3,0410	3,0400	10	3.041
08/12/2022	3,0300	3,0300	3,0300	3,0500	13	3.939
07/12/2022	3,0000	3,0000	3,0000	3,0300	1	300
06/12/2022	3,0900	3,0900	3,0900	3,0400	11	3.399
05/12/2022	3,0300	3,0300	3,0300	3,0400	11	3.333
02/12/2022	0,0000	0,0000	0,0000	3,0400	0	0
01/12/2022	0,0000	0,0000	0,0000	3,0600	0	0
30/11/2022	3,0900	2,9700	3,0900	3,0100	26	7.881
29/11/2022	3,1600	3,0600	3,0600	3,1200	12	3.728
28/11/2022	3,1500	3,0600	3,1500	3,1400	22	6.831
25/11/2022	3,1900	3,1900	3,1900	3,1700	11	3.509
24/11/2022	3,2100	3,0400	3,0400	3,2200	212	67.896
23/11/2022	3,1200	3,0700	3,0700	3,1300	33	10.197
22/11/2022	0,0000	0,0000	0,0000	3,0000	0	0
21/11/2022	0,0000	0,0000	0,0000	3,0000	0	0
18/11/2022	2,9800	2,9100	2,9800	3,0200	14	4.081
17/11/2022	3,0000	2,9100	3,0000	3,0000	23	6.873
16/11/2022	0,0000	0,0000	0,0000	3,0900	0	0
15/11/2022	0,0000	0,0000	0,0000	3,1000	0	0
14/11/2022	0,0000	0,0000	0,0000	3,0200	0	0
11/11/2022	0,0000	0,0000	0,0000	2,9000	0	0
10/11/2022	0,0000	0,0000	0,0000	2,8500	0	0
09/11/2022	0,0000	0,0000	0,0000	2,8600	0	0
08/11/2022	0,0000	0,0000	0,0000	2,8700	0	0
07/11/2022	0,0000	0,0000	0,0000	2,7800	0	0
04/11/2022	0,0000	0,0000	0,0000	2,6400	0	0
03/11/2022	0,0000	0,0000	0,0000	2,7000	0	0
02/11/2022	0,0000	0,0000	0,0000	2,6800	0	0
01/11/2022	0,0000	0,0000	0,0000	2,6700	0	0
31/10/2022	0,0000	0,0000	0,0000	2,7700	0	0
27/10/2022	0,0000	0,0000	0,0000	2,8200	0	0
26/10/2022	0,0000	0,0000	0,0000	2,7900	0	0
25/10/2022	0,0000	0,0000	0,0000	2,8800	0	0
24/10/2022	0,0000	0,0000	0,0000	2,8600	0	0
21/10/2022	0,0000	0,0000	0,0000	2,8600	0	0
20/10/2022	0,0000	0,0000	0,0000	2,7600	0	0
19/10/2022	0,0000	0,0000	0,0000	2,7600	0	0
18/10/2022	0,0000	0,0000	0,0000	2,6000	0	0
17/10/2022	0,0000	0,0000	0,0000	2,5900	0	0
14/10/2022	0,0000	0,0000	0,0000	2,5700	0	0
13/10/2022	0,0000	0,0000	0,0000	2,5600	0	0
12/10/2022	0,0000	0,0000	0,0000	2,5500	0	0
11/10/2022	0,0000	0,0000	0,0000	2,5000	0	0
10/10/2022	0,0000	0,0000	0,0000	2,4900	0	0
07/10/2022	0,0000	0,0000	0,0000	2,5200	0	0
06/10/2022	0,0000	0,0000	0,0000	2,5600	0	0
05/10/2022	0,0000	0,0000	0,0000	2,6200	0	0
04/10/2022	0,0000	0,0000	0,0000	2,6000	0	0
03/10/2022	0,0000	0,0000	0,0000	2,5200	0	0
30/09/2022	0,0000	0,0000	0,0000	2,5200	0	0
29/09/2022	0,0000	0,0000	0,0000	2,5300	0	0
28/09/2022	0,0000	0,0000	0,0000	2,5800	0	0
27/09/2022	0,0000	0,0000	0,0000	2,6200	0	0
26/09/2022	0,0000	0,0000	0,0000	2,6400	0	0
23/09/2022	0,0000	0,0000	0,0000	2,6900	0	0
22/09/2022	0,0000	0,0000	0,0000	2,7600	0	0
21/09/2022	0,0000	0,0000	0,0000	2,7800	0	0
20/09/2022	0,0000	0,0000	0,0000	2,8200	0	0
19/09/2022	0,0000	0,0000	0,0000	2,8400	0	0
16/09/2022	0,0000	0,0000	0,0000	2,9300	0	0
15/09/2022	0,0000	0,0000	0,0000	2,9300	0	0
14/09/2022	0,0000	0,0000	0,0000	3,0100	0	0
13/09/2022	0,0000	0,0000	0,0000	2,9900	0	0
12/09/2022	0,0000	0,0000	0,0000	2,9800	0	0
09/09/2022	0,0000	0,0000	0,0000	3,0100	0	0
08/09/2022	0,0000	0,0000	0,0000	3,0000	0	0
07/09/2022	0,0000	0,0000	0,0000	3,0100	0	0
06/09/2022	0,0000	0,0000	0,0000	2,9100	0	0
05/09/2022	0,0000	0,0000	0,0000	2,9900	0	0
02/09/2022	0,0000	0,0000	0,0000	2,9400	0	0
01/09/2022	0,0000	0,0000	0,0000	3,0300	0	0
31/08/2022	0,0000	0,0000	0,0000	3,0000	0	0
30/08/2022	0,0000	0,0000	0,0000	2,9600	0	0
29/08/2022	0,0000	0,0000	0,0000	3,1200	0	0
26/08/2022	0,0000	0,0000	0,0000	3,1300	0	0
25/08/2022	0,0000	0,0000	0,0000	3,0700	0	0
24/08/2022	0,0000	0,0000	0,0000	3,0800	0	0
23/08/2022	0,0000	0,0000	0,0000	3,1200	0	0
22/08/2022	0,0000	0,0000	0,0000	3,1900	0	0
19/08/2022	0,0000	0,0000	0,0000	3,1400	0	0
18/08/2022	0,0000	0,0000	0,0000	3,1400	0	0
17/08/2022	0,0000	0,0000	0,0000	3,2400	0	0
16/08/2022	0,0000	0,0000	0,0000	3,2100	0	0
12/08/2022	0,0000	0,0000	0,0000	3,2600	0	0
11/08/2022	0,0000	0,0000	0,0000	3,2000	0	0
10/08/2022	0,0000	0,0000	0,0000	3,0600	0	0
09/08/2022	0,0000	0,0000	0,0000	3,0900	0	0
08/08/2022	0,0000	0,0000	0,0000	3,1400	0	0
05/08/2022	0,0000	0,0000	0,0000	3,2000	0	0
04/08/2022	0,0000	0,0000	0,0000	3,2400	0	0
03/08/2022	0,0000	0,0000	0,0000	3,1900	0	0
02/08/2022	0,0000	0,0000	0,0000	3,1900	0	0
01/08/2022	0,0000	0,0000	0,0000	3,0900	0	0
29/07/2022	0,0000	0,0000	0,0000	3,1600	0	0
28/07/2022	0,0000	0,0000	0,0000	3,1600	0	0
27/07/2022	0,0000	0,0000	0,0000	3,1600	0	0
26/07/2022	0,0000	0,0000	0,0000	3,1500	0	0
25/07/2022	0,0000	0,0000	0,0000	3,1200	0	0
22/07/2022	0,0000	0,0000	0,0000	3,1000	0	0
21/07/2022	0,0000	0,0000	0,0000	3,0000	0	0
20/07/2022	0,0000	0,0000	0,0000	3,0600	0	0
19/07/2022	0,0000	0,0000	0,0000	3,0600	0	0
18/07/2022	0,0000	0,0000	0,0000	2,9900	0	0
15/07/2022	0,0000	0,0000	0,0000	2,9500	0	0
14/07/2022	0,0000	0,0000	0,0000	3,0300	0	0
13/07/2022	0,0000	0,0000	0,0000	2,9100	0	0
12/07/2022	0,0000	0,0000	0,0000	2,8900	0	0
11/07/2022	0,0000	0,0000	0,0000	2,9900	0	0
08/07/2022	0,0000	0,0000	0,0000	3,0300	0	0
07/07/2022	0,0000	0,0000	0,0000	2,8100	0	0
06/07/2022	0,0000	0,0000	0,0000	2,7300	0	0
05/07/2022	0,0000	0,0000	0,0000	2,7900	0	0
04/07/2022	0,0000	0,0000	0,0000	2,8900	0	0
01/07/2022	0,0000	0,0000	0,0000	2,9200	0	0
30/06/2022	0,0000	0,0000	0,0000	3,0100	0	0
29/06/2022	0,0000	0,0000	0,0000	3,1100	0	0
28/06/2022	0,0000	0,0000	0,0000	3,1900	0	0
27/06/2022	0,0000	0,0000	0,0000	3,2500	0	0
24/06/2022	0,0000	0,0000	0,0000	3,2400	0	0
23/06/2022	0,0000	0,0000	0,0000	3,2700	0	0
22/06/2022	0,0000	0,0000	0,0000	3,2500	0	0
21/06/2022	0,0000	0,0000	0,0000	3,1900	0	0
20/06/2022	0,0000	0,0000	0,0000	3,1000	0	0
17/06/2022	0,0000	0,0000	0,0000	2,9900	0	0
16/06/2022	0,0000	0,0000	0,0000	3,0100	0	0
15/06/2022	0,0000	0,0000	0,0000	3,0400	0	0
14/06/2022	0,0000	0,0000	0,0000	3,2500	0	0
10/06/2022	0,0000	0,0000	0,0000	3,3200	0	0
09/06/2022	0,0000	0,0000	0,0000	3,2400	0	0
08/06/2022	0,0000	0,0000	0,0000	3,2300	0	0
07/06/2022	0,0000	0,0000	0,0000	3,2700	0	0
06/06/2022	0,0000	0,0000	0,0000	3,3400	0	0
03/06/2022	0,0000	0,0000	0,0000	3,2500	0	0
02/06/2022	0,0000	0,0000	0,0000	3,2600	0	0
01/06/2022	0,0000	0,0000	0,0000	3,2900	0	0
31/05/2022	0,0000	0,0000	0,0000	3,2700	0	0
30/05/2022	0,0000	0,0000	0,0000	3,2700	0	0
27/05/2022	0,0000	0,0000	0,0000	3,3100	0	0
26/05/2022	0,0000	0,0000	0,0000	3,3300	0	0
25/05/2022	0,0000	0,0000	0,0000	3,2300	0	0
24/05/2022	0,0000	0,0000	0,0000	3,2500	0	0
23/05/2022	0,0000	0,0000	0,0000	3,2500	0	0
20/05/2022	0,0000	0,0000	0,0000	3,3800	0	0
19/05/2022	0,0000	0,0000	0,0000	3,4200	0	0
18/05/2022	0,0000	0,0000	0,0000	3,4300	0	0
17/05/2022	0,0000	0,0000	0,0000	3,4100	0	0
16/05/2022	0,0000	0,0000	0,0000	3,4100	0	0
13/05/2022	0,0000	0,0000	0,0000	3,3600	0	0
12/05/2022	0,0000	0,0000	0,0000	3,4400	0	0
11/05/2022	0,0000	0,0000	0,0000	3,4200	0	0
10/05/2022	0,0000	0,0000	0,0000	3,4000	0	0
09/05/2022	0,0000	0,0000	0,0000	3,5000	0	0
06/05/2022	0,0000	0,0000	0,0000	3,6500	0	0
05/05/2022	0,0000	0,0000	0,0000	3,6200	0	0
04/05/2022	0,0000	0,0000	0,0000	3,6400	0	0
03/05/2022	0,0000	0,0000	0,0000	3,7900	0	0
29/04/2022	0,0000	0,0000	0,0000	3,7100	0	0
28/04/2022	0,0000	0,0000	0,0000	3,7600	0	0
27/04/2022	0,0000	0,0000	0,0000	3,8100	0	0
26/04/2022	0,0000	0,0000	0,0000	3,9300	0	0
21/04/2022	0,0000	0,0000	0,0000	3,9500	0	0
20/04/2022	0,0000	0,0000	0,0000	3,9400	0	0
19/04/2022	0,0000	0,0000	0,0000	3,7900	0	0
14/04/2022	0,0000	0,0000	0,0000	3,8100	0	0
13/04/2022	0,0000	0,0000	0,0000	3,8700	0	0
12/04/2022	0,0000	0,0000	0,0000	3,8600	0	0
11/04/2022	0,0000	0,0000	0,0000	3,8000	0	0
08/04/2022	0,0000	0,0000	0,0000	3,7300	0	0
07/04/2022	0,0000	0,0000	0,0000	3,7200	0	0
06/04/2022	0,0000	0,0000	0,0000	3,7200	0	0
05/04/2022	0,0000	0,0000	0,0000	3,7500	0	0
04/04/2022	0,0000	0,0000	0,0000	3,7700	0	0
01/04/2022	0,0000	0,0000	0,0000	3,7600	0	0
31/03/2022	0,0000	0,0000	0,0000	3,8700	0	0
30/03/2022	0,0000	0,0000	0,0000	3,8800	0	0
29/03/2022	0,0000	0,0000	0,0000	3,8100	0	0
28/03/2022	0,0000	0,0000	0,0000	3,8000	0	0
24/03/2022	0,0000	0,0000	0,0000	3,7600	0	0
23/03/2022	0,0000	0,0000	0,0000	3,8400	0	0
22/03/2022	0,0000	0,0000	0,0000	3,8000	0	0
21/03/2022	0,0000	0,0000	0,0000	3,7600	0	0
20/03/2022	0,0000	0,0000	0,0000	0,0000	0	0