Euronext Athens
BIOSK
BIOSK
Τελευταίο κλείσιμο
2,6200
+0,0200 (+0,77%) 17/07/2026
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.
Άνοιγμα2,5900
Υψηλό2,6700
Χαμηλό2,5400
Όγκος11,082
Τζίρος28,552 €
Πράξεις43
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 17/07/2026 | 2,6200 | 2,5900 | 2,6700 | 2,5400 | 11,082 | 28,552 € |
| 16/07/2026 | 2,6000 | 2,6500 | 2,6750 | 2,6000 | 17,407 | 45,531 € |
| 15/07/2026 | 2,6600 | 2,7300 | 2,7500 | 2,6100 | 12,806 | 34,331 € |
| 14/07/2026 | 2,7450 | 2,7900 | 2,8200 | 2,7450 | 35,410 | 92,070 € |
| 13/07/2026 | 2,7900 | 2,8800 | 2,9000 | 2,7750 | 13,101 | 36,999 € |
| 10/07/2026 | 2,8600 | 2,7950 | 2,8900 | 2,7950 | 29,803 | 85,205 € |
| 09/07/2026 | 2,7500 | 2,6800 | 2,7900 | 2,6800 | 52,293 | 143,715 € |
| 08/07/2026 | 2,6800 | 2,6900 | 2,6900 | 2,5600 | 21,172 | 55,943 € |
| 07/07/2026 | 2,6950 | 2,6900 | 2,7350 | 2,6800 | 11,407 | 30,911 € |
| 06/07/2026 | 2,6900 | 2,6550 | 2,7100 | 2,6400 | 20,942 | 56,221 € |
| 03/07/2026 | 2,6500 | 2,6850 | 2,6900 | 2,6100 | 7,033 | 18,623 € |
| 02/07/2026 | 2,6600 | 2,5900 | 2,6700 | 2,5500 | 21,277 | 55,547 € |
| 01/07/2026 | 2,5500 | 2,5800 | 2,6300 | 2,5500 | 19,509 | 50,857 € |
| 30/06/2026 | 2,5800 | 2,5900 | 2,6000 | 2,5400 | 4,919 | 12,593 € |
| 29/06/2026 | 2,5900 | 2,5100 | 2,6000 | 2,5100 | 5,929 | 15,130 € |
| 26/06/2026 | 2,5400 | 2,5900 | 2,6400 | 2,5350 | 13,501 | 34,819 € |
| 25/06/2026 | 2,5500 | 2,4250 | 2,6100 | 2,4250 | 44,281 | 111,979 € |
| 24/06/2026 | 2,4400 | 2,4500 | 2,4550 | 2,4250 | 7,525 | 18,349 € |
| 23/06/2026 | 2,4450 | 2,4300 | 2,4500 | 2,4050 | 9,935 | 24,192 € |
| 22/06/2026 | 2,4300 | 2,4500 | 2,4700 | 2,4200 | 17,666 | 43,284 € |
| 19/06/2026 | 2,4400 | 2,4300 | 2,4500 | 2,4200 | 11,285 | 27,479 € |
| 18/06/2026 | 2,4300 | 2,4500 | 2,4700 | 2,4200 | 7,864 | 19,216 € |
| 17/06/2026 | 2,4500 | 2,4100 | 2,4800 | 2,4100 | 11,833 | 28,788 € |
| 16/06/2026 | 2,4600 | 2,4800 | 2,4850 | 2,4200 | 4,459 | 10,874 € |
| 15/06/2026 | 2,4650 | 2,4500 | 2,4800 | 2,4150 | 21,084 | 51,973 € |
| 12/06/2026 | 2,4450 | 2,4300 | 2,4600 | 2,4100 | 13,641 | 33,313 € |
| 11/06/2026 | 2,4150 | 2,3800 | 2,4200 | 2,3500 | 45,635 | 108,287 € |
| 10/06/2026 | 2,4200 | 2,3950 | 2,4300 | 2,3850 | 17,747 | 42,577 € |
| 09/06/2026 | 2,4350 | 2,4350 | 2,4450 | 2,4000 | 10,579 | 25,715 € |
| 08/06/2026 | 2,4250 | 2,4500 | 2,4500 | 2,3700 | 17,476 | 41,936 € |
| 05/06/2026 | 2,4200 | 2,5050 | 2,5050 | 2,4200 | 66,325 | 161,650 € |
| 04/06/2026 | 2,4900 | 2,4950 | 2,5400 | 2,4300 | 30,183 | 74,467 € |
| 03/06/2026 | 2,4900 | 2,5050 | 2,5800 | 2,4900 | 8,256 | 20,713 € |
| 02/06/2026 | 2,5400 | 2,5200 | 2,5800 | 2,5100 | 7,151 | 18,280 € |
| 29/05/2026 | 2,5350 | 2,5550 | 2,5700 | 2,5150 | 11,270 | 28,643 € |
| 28/05/2026 | 2,5050 | 2,5900 | 2,5900 | 2,4800 | 15,689 | 39,500 € |
| 27/05/2026 | 2,5500 | 2,5600 | 2,5900 | 2,4800 | 83,930 | 211,738 € |
| 26/05/2026 | 2,6000 | 2,6050 | 2,6050 | 2,5550 | 11,480 | 29,596 € |
| 25/05/2026 | 2,6050 | 2,5900 | 2,6300 | 2,5650 | 8,839 | 22,986 € |
| 22/05/2026 | 2,5900 | 2,6000 | 2,6000 | 2,5400 | 6,784 | 17,494 € |
| 21/05/2026 | 2,5650 | 2,6200 | 2,6200 | 2,5650 | 14,482 | 37,485 € |
| 20/05/2026 | 2,6000 | 2,5000 | 2,6100 | 2,4900 | 12,491 | 32,176 € |
| 19/05/2026 | 2,5100 | 2,6600 | 2,6600 | 2,5100 | 6,828 | 17,424 € |
| 18/05/2026 | 2,6000 | 2,6850 | 2,6850 | 2,5350 | 13,609 | 34,893 € |
| 15/05/2026 | 2,6100 | 2,7000 | 2,7000 | 2,6100 | 7,679 | 20,379 € |
| 14/05/2026 | 2,6850 | 2,6950 | 2,7000 | 2,6700 | 5,624 | 15,123 € |
| 13/05/2026 | 2,6600 | 2,6300 | 2,6950 | 2,6300 | 32,990 | 82,846 € |
| 12/05/2026 | 2,6850 | 2,7000 | 2,7000 | 2,6350 | 6,742 | 17,952 € |
| 11/05/2026 | 2,6900 | 2,6600 | 2,7000 | 2,6400 | 2,447 | 6,518 € |
| 08/05/2026 | 2,7000 | 2,6950 | 2,7500 | 2,6950 | 6,212 | 16,917 € |
| 07/05/2026 | 2,7050 | 2,6500 | 2,7200 | 2,6500 | 27,575 | 74,074 € |
| 06/05/2026 | 2,5850 | 2,6000 | 2,6350 | 2,5350 | 14,495 | 37,853 € |
| 05/05/2026 | 2,5550 | 2,5600 | 2,5600 | 2,5100 | 4,474 | 11,295 € |
| 04/05/2026 | 2,5150 | 2,5950 | 2,6000 | 2,4800 | 7,020 | 17,877 € |
| 30/04/2026 | 2,5950 | 2,5700 | 2,6000 | 2,5000 | 8,650 | 21,962 € |
| 29/04/2026 | 2,5600 | 2,6800 | 2,6800 | 2,5550 | 14,400 | 37,262 € |
| 28/04/2026 | 2,6600 | 2,6800 | 2,6800 | 2,6100 | 3,603 | 9,542 € |
| 27/04/2026 | 2,6650 | 2,6300 | 2,6800 | 2,6300 | 8,355 | 22,113 € |
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.