Euronext Athens
BIOKA
BIOKA
Τελευταίο κλείσιμο
1,6520
-0,0420 (-2,48%) 31/08/2026
Σύνδεση για watchlist Προφίλ εταιρείας Προσθήκη στο χαρτοφυλάκιο
Νέο alert
Ιστορικό EOD
Το ιστορικό βασίζεται σε επίσημα αρχεία κλεισίματος και θα εμπλουτίζεται αυτόματα όσο εισάγονται νέες συνεδριάσεις.
Άνοιγμα1,7020
Υψηλό1,7020
Χαμηλό1,6520
Όγκος23,384
Τζίρος39,116 €
Πράξεις66
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 1,6520 | 1,7020 | 1,7020 | 1,6520 | 23,384 | 39,116 € |
| 28/08/2026 | 1,6940 | 1,6980 | 1,7080 | 1,6800 | 10,320 | 17,460 € |
| 27/08/2026 | 1,6940 | 1,6820 | 1,6980 | 1,6700 | 9,320 | 15,796 € |
| 26/08/2026 | 1,6760 | 1,6800 | 1,6980 | 1,6760 | 13,380 | 22,590 € |
| 25/08/2026 | 1,6740 | 1,6880 | 1,7000 | 1,6640 | 10,531 | 17,851 € |
| 24/08/2026 | 1,6880 | 1,7100 | 1,7200 | 1,6560 | 12,720 | 21,482 € |
| 21/08/2026 | 1,7100 | 1,7440 | 1,7600 | 1,7020 | 12,031 | 20,797 € |
| 20/08/2026 | 1,7400 | 1,7280 | 1,7460 | 1,7040 | 15,904 | 27,530 € |
| 19/08/2026 | 1,7200 | 1,7360 | 1,7360 | 1,7100 | 9,930 | 17,136 € |
| 18/08/2026 | 1,7340 | 1,7340 | 1,7480 | 1,7060 | 9,214 | 15,972 € |
| 17/08/2026 | 1,7280 | 1,7180 | 1,7420 | 1,7180 | 12,460 | 21,543 € |
| 14/08/2026 | 1,7180 | 1,7400 | 1,7400 | 1,7160 | 10,105 | 17,521 € |
| 13/08/2026 | 1,7460 | 1,7380 | 1,7460 | 1,7180 | 13,980 | 24,238 € |
| 12/08/2026 | 1,7400 | 1,7380 | 1,7480 | 1,6980 | 17,430 | 30,226 € |
| 11/08/2026 | 1,7400 | 1,6960 | 1,7500 | 1,6800 | 20,442 | 34,896 € |
| 10/08/2026 | 1,6840 | 1,7000 | 1,7060 | 1,6840 | 11,766 | 19,981 € |
| 07/08/2026 | 1,7020 | 1,7100 | 1,7100 | 1,6860 | 9,445 | 16,098 € |
| 06/08/2026 | 1,7160 | 1,7000 | 1,7160 | 1,6860 | 19,281 | 32,840 € |
| 05/08/2026 | 1,7020 | 1,7000 | 1,7560 | 1,6900 | 18,227 | 31,607 € |
| 04/08/2026 | 1,7320 | 1,6480 | 1,7380 | 1,6480 | 44,727 | 76,156 € |
| 03/08/2026 | 1,6380 | 1,5900 | 1,6500 | 1,5900 | 26,368 | 42,656 € |
| 31/07/2026 | 1,5920 | 1,5800 | 1,6100 | 1,5800 | 13,796 | 22,079 € |
| 30/07/2026 | 1,6100 | 1,5980 | 1,6100 | 1,5660 | 11,205 | 17,772 € |
| 29/07/2026 | 1,5920 | 1,5940 | 1,5940 | 1,5740 | 7,678 | 12,170 € |
| 28/07/2026 | 1,5960 | 1,5800 | 1,5960 | 1,5620 | 9,767 | 15,387 € |
| 27/07/2026 | 1,5660 | 1,5960 | 1,5960 | 1,5580 | 18,285 | 28,747 € |
| 24/07/2026 | 1,5800 | 1,5860 | 1,5880 | 1,5600 | 11,664 | 18,452 € |
| 23/07/2026 | 1,5840 | 1,5880 | 1,5960 | 1,5500 | 21,833 | 34,392 € |
| 22/07/2026 | 1,5800 | 1,5860 | 1,6160 | 1,5700 | 19,155 | 30,465 € |
| 21/07/2026 | 1,6120 | 1,6060 | 1,6120 | 1,5940 | 11,702 | 18,776 € |
| 20/07/2026 | 1,5980 | 1,5900 | 1,5980 | 1,5800 | 11,515 | 18,334 € |
| 17/07/2026 | 1,5900 | 1,6000 | 1,6000 | 1,5680 | 13,646 | 21,534 € |
| 16/07/2026 | 1,6000 | 1,6180 | 1,6180 | 1,5900 | 21,556 | 34,473 € |
| 15/07/2026 | 1,6080 | 1,6480 | 1,6500 | 1,5900 | 36,791 | 59,540 € |
| 14/07/2026 | 1,6420 | 1,6500 | 1,6660 | 1,6280 | 13,833 | 22,715 € |
| 13/07/2026 | 1,6500 | 1,6400 | 1,6600 | 1,6400 | 17,075 | 28,122 € |
| 10/07/2026 | 1,6400 | 1,6480 | 1,6500 | 1,6240 | 15,381 | 25,129 € |
| 09/07/2026 | 1,6380 | 1,6600 | 1,6660 | 1,6320 | 12,205 | 20,136 € |
| 08/07/2026 | 1,6460 | 1,6640 | 1,6700 | 1,6280 | 12,704 | 20,939 € |
| 07/07/2026 | 1,6640 | 1,6600 | 1,6740 | 1,6500 | 21,107 | 35,124 € |
| 06/07/2026 | 1,6680 | 1,6560 | 1,6900 | 1,6500 | 10,700 | 17,860 € |
| 03/07/2026 | 1,6600 | 1,6920 | 1,6920 | 1,6500 | 14,701 | 24,618 € |
| 02/07/2026 | 1,6820 | 1,6900 | 1,6900 | 1,6700 | 14,095 | 23,692 € |
| 01/07/2026 | 1,6900 | 1,6600 | 1,6900 | 1,6400 | 14,110 | 23,409 € |
| 30/06/2026 | 1,6600 | 1,6460 | 1,6600 | 1,6440 | 15,697 | 26,008 € |
| 29/06/2026 | 1,6780 | 1,6860 | 1,6880 | 1,6780 | 8,150 | 13,726 € |
| 26/06/2026 | 1,6900 | 1,6400 | 1,6900 | 1,6320 | 4,354 | 7,182 € |
| 25/06/2026 | 1,6560 | 1,6500 | 1,6640 | 1,6400 | 8,373 | 13,891 € |
| 24/06/2026 | 1,6460 | 1,6640 | 1,6640 | 1,6400 | 7,170 | 11,874 € |
| 23/06/2026 | 1,6500 | 1,6500 | 1,6600 | 1,6220 | 13,877 | 22,938 € |
| 22/06/2026 | 1,6580 | 1,6540 | 1,6660 | 1,6500 | 9,139 | 15,150 € |
| 19/06/2026 | 1,6540 | 1,6600 | 1,6700 | 1,6220 | 13,697 | 22,564 € |
| 18/06/2026 | 1,6600 | 1,6480 | 1,6680 | 1,6440 | 11,103 | 18,337 € |
| 17/06/2026 | 1,6460 | 1,6320 | 1,6500 | 1,6300 | 11,730 | 19,270 € |
| 16/06/2026 | 1,6500 | 1,6500 | 1,6880 | 1,6420 | 11,873 | 19,614 € |
| 15/06/2026 | 1,6500 | 1,6700 | 1,7000 | 1,6400 | 12,864 | 21,421 € |
| 12/06/2026 | 1,6660 | 1,6200 | 1,6700 | 1,6200 | 15,748 | 25,877 € |
| 11/06/2026 | 1,6080 | 1,6200 | 1,6200 | 1,6020 | 11,519 | 18,594 € |
| 10/06/2026 | 1,6100 | 1,6260 | 1,6280 | 1,5980 | 18,701 | 30,127 € |
| 09/06/2026 | 1,6200 | 1,6200 | 1,6440 | 1,6120 | 16,112 | 26,207 € |
| 08/06/2026 | 1,6180 | 1,6020 | 1,6180 | 1,5960 | 8,965 | 14,474 € |
| 05/06/2026 | 1,6200 | 1,6200 | 1,6200 | 1,6100 | 12,820 | 20,756 € |
| 04/06/2026 | 1,6180 | 1,6300 | 1,6300 | 1,6040 | 10,729 | 17,349 € |
| 03/06/2026 | 1,6340 | 1,6500 | 1,6500 | 1,6200 | 14,306 | 23,380 € |
| 02/06/2026 | 1,6500 | 1,6940 | 1,6940 | 1,6200 | 23,714 | 39,299 € |
| 29/05/2026 | 1,6800 | 1,6960 | 1,6960 | 1,6800 | 9,023 | 15,224 € |
| 28/05/2026 | 1,6900 | 1,6820 | 1,6900 | 1,6740 | 8,728 | 14,669 € |
| 27/05/2026 | 1,6860 | 1,6900 | 1,7120 | 1,6800 | 15,417 | 26,095 € |
| 26/05/2026 | 1,6720 | 1,6660 | 1,6720 | 1,6340 | 27,891 | 45,982 € |
| 25/05/2026 | 1,6660 | 1,6680 | 1,6700 | 1,6300 | 16,970 | 27,930 € |
| 22/05/2026 | 1,6440 | 1,6200 | 1,6440 | 1,6140 | 16,375 | 26,556 € |
| 21/05/2026 | 1,6300 | 1,6240 | 1,6400 | 1,6220 | 10,247 | 16,735 € |
| 20/05/2026 | 1,6300 | 1,6300 | 1,6320 | 1,6040 | 10,179 | 16,582 € |
| 19/05/2026 | 1,6360 | 1,6640 | 1,6640 | 1,6200 | 5,066 | 8,288 € |
| 18/05/2026 | 1,6400 | 1,6500 | 1,6500 | 1,6120 | 7,970 | 13,028 € |
| 15/05/2026 | 1,6500 | 1,6520 | 1,6880 | 1,6500 | 8,215 | 13,687 € |
| 14/05/2026 | 1,6260 | 1,6360 | 1,6460 | 1,6220 | 17,164 | 28,019 € |
| 13/05/2026 | 1,6200 | 1,6440 | 1,6500 | 1,6120 | 11,410 | 18,704 € |
| 12/05/2026 | 1,6440 | 1,6300 | 1,6440 | 1,6120 | 15,707 | 25,586 € |
| 11/05/2026 | 1,6300 | 1,6480 | 1,6480 | 1,6000 | 7,866 | 12,702 € |
| 08/05/2026 | 1,6100 | 1,6120 | 1,6660 | 1,6040 | 20,915 | 34,074 € |
| 07/05/2026 | 1,6460 | 1,6900 | 1,6900 | 1,6300 | 15,757 | 25,901 € |
| 06/05/2026 | 1,6760 | 1,6300 | 1,6880 | 1,6300 | 20,715 | 34,463 € |
| 05/05/2026 | 1,6120 | 1,6140 | 1,6500 | 1,6040 | 13,898 | 22,512 € |
| 04/05/2026 | 1,6160 | 1,6500 | 1,6540 | 1,6060 | 16,954 | 27,537 € |
| 30/04/2026 | 1,6500 | 1,6800 | 1,6900 | 1,6420 | 15,355 | 25,568 € |
| 29/04/2026 | 1,6920 | 1,6900 | 1,7260 | 1,6700 | 14,357 | 24,296 € |
| 28/04/2026 | 1,7260 | 1,7300 | 1,7740 | 1,7040 | 27,019 | 46,774 € |
| 27/04/2026 | 1,7320 | 1,7240 | 1,7460 | 1,7240 | 13,665 | 23,662 € |
Οι τιμές κλεισίματος προέρχονται από δημόσια αρχεία Euronext Athens. Τα γραφήματα/ενδοσυνεδριακά στοιχεία εμφανίζονται μέσω TradingView και μπορεί να είναι real-time ή delayed ανά αγορά. Το περιεχόμενο δεν αποτελεί επενδυτική συμβουλή.