Euronext Athens
BIOSK
BIOSK
Τελευταίο κλείσιμο
2,7450
-0,0100 (-0,36%) 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.
Άνοιγμα2,6900
Υψηλό2,7700
Χαμηλό2,6100
Όγκος19,185
Τζίρος52,525 €
Πράξεις60
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 2,7450 | 2,6900 | 2,7700 | 2,6100 | 19,185 | 52,525 € |
| 28/08/2026 | 2,7550 | 2,8500 | 2,8500 | 2,7500 | 17,666 | 49,087 € |
| 27/08/2026 | 2,8200 | 2,8200 | 2,8700 | 2,8000 | 15,873 | 44,942 € |
| 26/08/2026 | 2,8350 | 2,8400 | 2,8500 | 2,8000 | 16,510 | 46,702 € |
| 25/08/2026 | 2,8250 | 2,8700 | 2,8700 | 2,7850 | 7,684 | 21,647 € |
| 24/08/2026 | 2,8250 | 2,8700 | 2,8700 | 2,8000 | 3,549 | 9,969 € |
| 21/08/2026 | 2,8550 | 2,8900 | 2,8900 | 2,7900 | 6,711 | 19,070 € |
| 20/08/2026 | 2,8200 | 2,8900 | 2,9150 | 2,8200 | 14,699 | 42,055 € |
| 19/08/2026 | 2,8750 | 2,8600 | 2,8750 | 2,7800 | 16,028 | 45,102 € |
| 18/08/2026 | 2,8600 | 2,8900 | 2,9700 | 2,8500 | 52,963 | 155,528 € |
| 17/08/2026 | 2,8950 | 2,8400 | 2,9000 | 2,7700 | 38,647 | 111,037 € |
| 14/08/2026 | 2,8050 | 2,7800 | 2,8350 | 2,7500 | 18,505 | 51,766 € |
| 13/08/2026 | 2,7500 | 2,7450 | 2,8200 | 2,7400 | 45,103 | 125,412 € |
| 12/08/2026 | 2,7200 | 2,5500 | 2,7350 | 2,5500 | 29,500 | 78,641 € |
| 11/08/2026 | 2,5650 | 2,6000 | 2,6200 | 2,5600 | 8,044 | 20,782 € |
| 10/08/2026 | 2,6200 | 2,6350 | 2,6500 | 2,5900 | 5,665 | 14,893 € |
| 07/08/2026 | 2,6350 | 2,6000 | 2,6500 | 2,5600 | 5,227 | 13,750 € |
| 06/08/2026 | 2,6350 | 2,6200 | 2,6400 | 2,5650 | 6,396 | 16,735 € |
| 05/08/2026 | 2,6200 | 2,5100 | 2,6200 | 2,5100 | 19,627 | 50,450 € |
| 04/08/2026 | 2,5250 | 2,5050 | 2,5650 | 2,4950 | 3,408 | 8,551 € |
| 03/08/2026 | 2,5450 | 2,5500 | 2,5500 | 2,5100 | 17,023 | 42,986 € |
| 31/07/2026 | 2,5300 | 2,5600 | 2,5600 | 2,5000 | 8,315 | 21,009 € |
| 30/07/2026 | 2,5600 | 2,5900 | 2,5900 | 2,4650 | 8,873 | 22,352 € |
| 29/07/2026 | 2,5600 | 2,5000 | 2,5600 | 2,5000 | 8,899 | 22,420 € |
| 28/07/2026 | 2,5450 | 2,5750 | 2,5750 | 2,5000 | 4,508 | 11,353 € |
| 27/07/2026 | 2,5750 | 2,5250 | 2,6000 | 2,5250 | 7,651 | 19,696 € |
| 24/07/2026 | 2,5250 | 2,5500 | 2,5500 | 2,5000 | 4,291 | 10,784 € |
| 23/07/2026 | 2,4800 | 2,5050 | 2,5550 | 2,4800 | 11,319 | 28,302 € |
| 22/07/2026 | 2,5800 | 2,5550 | 2,6100 | 2,5000 | 11,711 | 29,852 € |
| 21/07/2026 | 2,6200 | 2,6000 | 2,6550 | 2,6000 | 3,131 | 8,231 € |
| 20/07/2026 | 2,6350 | 2,5600 | 2,6600 | 2,5400 | 6,531 | 16,979 € |
| 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.