Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Athens - Delayed Quote EUR

Biokarpet S.A. (BIOKA.AT)

Compare
1.5300
-0.0500
(-3.16%)
As of 11:42:41 AM GMT+3. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251.57001.57001.51501.53001.53003,251
Apr 10, 20251.55001.76501.55001.58001.58008,980
Apr 9, 20251.53001.54001.46001.49501.495013,559
Apr 8, 20251.53001.59001.53001.54001.540021,138
Apr 7, 20251.54001.56001.47001.51001.510038,871
Apr 4, 20251.70501.70501.63001.64501.645018,957
Apr 3, 20251.70001.71501.67501.71501.715010,252
Apr 2, 20251.71001.72001.68501.72001.72009,113
Apr 1, 20251.72001.73501.70001.71501.715014,432
Mar 31, 20251.75001.75001.69501.72501.725022,750
Mar 28, 20251.76501.76501.74001.74501.745012,230
Mar 27, 20251.78501.78501.73501.77001.770021,984
Mar 26, 20251.79001.80001.74001.77001.770014,570
Mar 24, 20251.78501.78501.74001.77501.775011,715
Mar 21, 20251.82501.82501.75001.76001.760014,163
Mar 20, 20251.81501.82501.80001.81001.810018,131
Mar 19, 20251.76501.81501.76001.81501.815026,426
Mar 18, 20251.73501.77501.69501.77501.775029,171
Mar 17, 20251.70001.75001.70001.71501.715012,772
Mar 14, 20251.72001.72001.68501.69501.695015,663
Mar 13, 20251.73501.73501.68501.70501.70509,810
Mar 12, 20251.67001.74001.65001.71001.710028,957
Mar 11, 20251.71001.71001.65001.67001.670010,670
Mar 10, 20251.72001.72001.67001.68501.68508,849
Mar 7, 20251.68001.71001.68001.70001.700010,092
Mar 6, 20251.70001.73001.67001.68001.680013,577
Mar 5, 20251.71501.74501.69001.71001.710013,049
Mar 4, 20251.73501.74001.66501.69001.690016,837
Feb 28, 20251.74001.74001.71501.73001.73009,886
Feb 27, 20251.78001.78001.72501.73501.735025,109
Feb 26, 20251.82501.82501.76501.77501.775020,804
Feb 25, 20251.84501.85001.79501.81001.810014,743
Feb 24, 20251.90001.91501.81501.84501.845014,389
Feb 21, 20251.93001.94001.91501.92501.925011,197
Feb 20, 20251.92001.93001.89501.93001.930014,214
Feb 19, 20251.84501.92501.84001.92501.925044,602
Feb 18, 20251.83001.86501.80001.85001.850023,120
Feb 17, 20251.89001.89001.81001.81001.810050,136
Feb 14, 20251.80501.88001.79001.85501.855049,664
Feb 13, 20251.76501.81001.74001.79501.7950134,230
Feb 12, 20251.78001.81001.71501.76501.765048,615
Feb 11, 20251.74501.76501.73001.73001.73008,798
Feb 10, 20251.78001.78001.74001.74501.74508,425
Feb 7, 20251.79501.80001.75001.78001.780016,638
Feb 6, 20251.79501.82001.79001.80501.80507,287
Feb 5, 20251.77001.79001.74001.77501.775013,023
Feb 4, 20251.80501.80501.74001.75501.755010,071
Feb 3, 20251.81501.82001.77001.79001.79005,634
Jan 31, 20251.85501.88501.80001.83001.830025,201
Jan 30, 20251.86501.87001.82001.85501.855013,674
Jan 29, 20251.85501.89001.84501.86501.86508,803
Jan 28, 20251.89001.90001.85001.85001.850010,182
Jan 27, 20251.91001.91001.85501.89001.890014,450
Jan 24, 20251.93001.94501.88501.89501.895030,695
Jan 23, 20251.95502.00001.91001.91001.910028,906
Jan 22, 20251.94501.99001.91001.93501.935018,724
Jan 21, 20251.91001.97001.91001.94001.940010,288
Jan 20, 20251.96001.96001.89001.89501.895014,077
Jan 17, 20251.93501.96501.92001.94001.94009,987
Jan 16, 20251.96501.97001.92001.92001.920013,505
Jan 15, 20251.96001.98001.95001.96001.96006,350
Jan 14, 20251.97502.00001.94001.94501.945020,890
Jan 13, 20251.98501.99001.95501.97501.975011,411
Jan 10, 20251.99502.06001.97001.99501.995025,116
Jan 9, 20252.04002.05001.99001.99001.990020,100
Jan 8, 20252.08002.08002.01002.04002.040017,905
Jan 7, 20252.03002.08002.00002.08002.080014,615
Jan 3, 20251.92502.05001.90002.05002.050017,967
Jan 2, 20251.88001.94501.88001.94501.945018,025
Dec 31, 20241.89501.89501.84501.87501.875015,709
Dec 30, 20241.93001.93001.87001.88501.88509,495
Dec 27, 20241.91001.92001.91001.91001.91006,797
Dec 23, 20241.86501.90001.86501.89001.89007,829
Dec 20, 20241.87001.90001.84501.86501.865010,351
Dec 19, 20241.88001.88001.82001.87001.870012,370
Dec 18, 20241.87001.89001.82501.87501.875019,924
Dec 17, 20241.88001.90001.85501.85501.855016,301
Dec 16, 20241.89001.90001.86001.86501.86506,986
Dec 13, 20241.88001.89501.86501.88001.88007,826
Dec 12, 20241.87001.90001.85001.86001.86009,902
Dec 11, 20241.87001.87501.83001.85001.85009,765
Dec 10, 20241.91501.92501.85001.86501.86509,981
Dec 9, 20241.91501.92001.89501.91501.91507,238
Dec 6, 20241.95501.95501.91001.91501.91506,712
Dec 5, 20241.83501.93001.83001.91501.915018,010
Dec 4, 20241.83001.84001.82001.83001.830010,761
Dec 3, 20241.83501.84501.80001.83001.83009,172
Dec 2, 20241.83001.85001.80001.82001.820018,258
Nov 29, 20241.78501.84501.78001.82001.820018,322
Nov 28, 20241.74501.78501.74001.77501.77507,042
Nov 27, 20241.77501.77501.70501.74001.740027,812
Nov 26, 20241.79001.79001.75001.76001.760025,179
Nov 25, 20241.76001.79501.75501.79001.790010,522
Nov 22, 20241.75001.75501.73001.75501.755010,269
Nov 21, 20241.71001.75001.69501.74001.740012,513
Nov 20, 20241.71501.75001.70001.72001.720011,704
Nov 19, 20241.74001.76501.69501.70001.700014,904
Nov 18, 20241.67501.73001.67001.73001.730012,869
Nov 15, 20241.69501.71001.67001.71001.710012,543
Nov 14, 20241.66001.69001.62501.68501.685013,473
Nov 13, 20241.67001.67501.63001.64501.64508,465
Nov 12, 20241.69001.69001.65501.66001.66007,184
Nov 11, 20241.68501.70501.65501.69001.690013,686
Nov 8, 20241.69001.69001.65001.68501.685011,030
Nov 7, 20241.72001.72001.67001.68501.68509,413
Nov 6, 20241.72501.74001.68001.71501.71508,905
Nov 5, 20241.67001.71501.63501.71501.715010,296
Nov 4, 20241.67001.69001.63001.65501.655010,024
Nov 1, 20241.65001.69001.65001.66501.66509,480
Oct 31, 20241.67001.70001.65001.65501.6550870
Oct 30, 20241.69001.70501.62001.65001.65001,459
Oct 29, 20241.65501.71001.65501.69501.69502,834
Oct 25, 20241.73001.75001.72501.72501.7250351
Oct 24, 20241.79001.79001.79001.79001.790010
Oct 23, 20241.74001.78501.74001.78001.7800492
Oct 22, 20241.70501.79001.70501.78501.7850300
Oct 21, 20241.73501.77501.73001.77501.7750241
Oct 18, 20241.81001.81001.76001.78501.78504,901
Oct 17, 20241.81001.81001.75501.80501.8050262
Oct 16, 20241.77501.83501.77001.78501.7850356
Oct 15, 20241.71001.83001.71001.81501.8150259
Oct 14, 20241.74501.78001.72001.78001.7800826
Oct 11, 20241.71001.86001.71001.78001.78007,999
Oct 10, 20241.73001.77501.69001.77501.77501,393
Oct 9, 20241.70001.73001.68001.73001.73002,235
Oct 8, 20241.63501.74001.61001.66001.66006,306
Oct 7, 20241.64501.65001.59501.63501.63502,399
Oct 4, 20241.63001.67001.63001.63001.63003,613
Oct 3, 20241.64001.67501.63001.65001.65008,213
Oct 2, 20241.69001.72001.68001.68001.68008,636
Oct 1, 20241.71001.74001.70001.72501.72502,586
Sep 30, 20241.80001.80001.70001.76501.765028,823
Sep 27, 20241.91501.91501.89001.90001.90003,010
Sep 26, 20241.86001.89001.83001.87501.875012,973
Sep 25, 20241.88001.90001.86001.89501.895011,780
Sep 24, 20241.90001.90001.86001.89001.89005,393
Sep 23, 20241.86501.90001.81501.87001.870010,348
Sep 20, 20241.84501.88001.82501.86001.86005,244
Sep 19, 20241.87001.90001.82501.89501.895013,912
Sep 18, 20241.90001.91001.87001.87001.87007,455
Sep 17, 20241.93001.93001.90501.93001.9300720
Sep 16, 20241.93001.94501.93001.94501.9450165
Sep 13, 20241.89501.95001.89001.95001.95002,710
Sep 12, 20241.93001.96001.89001.94001.94005,091
Sep 11, 20241.95001.96001.93001.93501.93502,230
Sep 10, 20241.95001.99001.94501.99001.99001,341
Sep 9, 20242.05002.05002.02002.02002.0200495
Sep 6, 20241.98502.00001.97002.00002.00004,203
Sep 5, 20242.09002.10002.03002.03002.0300979
Sep 4, 20241.96002.05001.94002.03002.0300215,249
Sep 3, 20242.03002.03001.91001.96001.96005,132
Sep 2, 20242.05002.05001.97001.97501.97503,709
Aug 30, 20242.05002.05002.05002.05002.05005,008
Aug 29, 20241.97002.05001.93502.05002.050010,534
Aug 28, 20241.97501.99501.95501.95501.95508,418
Aug 27, 20242.00002.00001.97002.00002.00003,103
Aug 26, 2024 0.0200 Dividend
Aug 26, 20242.07002.07002.01002.04002.040097
Aug 23, 20242.06002.06002.02002.06002.04001,603
Aug 22, 20241.97002.00001.97002.00001.98065,935
Aug 21, 20242.12002.12001.98002.00001.980624,273
Aug 20, 20242.10002.10002.10002.10002.0796-
Aug 19, 20242.10002.10002.10002.10002.0796660
Aug 16, 20242.01002.08002.00002.04002.020231,727
Aug 14, 20242.20002.20001.97001.97001.950995,159
Aug 13, 20242.20002.28002.17002.26002.23816,190
Aug 12, 20242.18002.31002.18002.28002.25795,367
Aug 9, 20242.29002.29002.23002.28002.257942
Aug 8, 20242.20002.30002.19002.21002.18857,319
Aug 7, 20242.31002.34002.16002.29002.26784,492
Aug 6, 20242.34002.34002.21002.21002.1885302
Aug 5, 20242.29002.29002.05002.17002.14897,682
Aug 2, 20242.30002.34002.24002.33002.30744,809
Aug 1, 20242.39002.39002.38002.39002.366828
Jul 31, 20242.40002.40002.39002.39002.366831
Jul 30, 20242.44002.44002.44002.44002.4163-
Jul 29, 20242.44002.45002.44002.44002.41633
Jul 26, 20242.42002.42002.42002.42002.39658
Jul 25, 20242.40002.40002.33002.36002.33712,252
Jul 24, 20242.31002.36002.25002.36002.33712,533
Jul 23, 20242.51002.51002.33002.37002.34701,824
Jul 22, 20242.37002.39002.35002.37002.34706,897
Jul 19, 20242.39002.39002.37002.37002.3470424
Jul 18, 20242.38002.40002.38002.40002.3767610
Jul 17, 20242.42002.43002.35002.37002.34705,693
Jul 16, 20242.50002.55002.49002.50002.4757214
Jul 15, 20242.50002.59002.47002.55002.52522,765
Jul 12, 20242.59002.59002.59002.59002.56495
Jul 11, 20242.59002.59002.59002.59002.564911
Jul 10, 20242.51002.58002.48002.55002.5252436
Jul 9, 20242.60002.60002.54002.57002.54501,243
Jul 8, 20242.54002.58002.54002.57002.54501,545
Jul 5, 20242.48002.53002.44002.48002.45593,538
Jul 4, 20242.48002.48002.42002.47002.4460950
Jul 3, 20242.40002.49002.39002.45002.42621,953
Jul 2, 20242.48002.48002.48002.48002.455950
Jul 1, 20242.38002.46002.30002.46002.436114,850
Jun 28, 20242.48002.48002.48002.48002.4559-
Jun 27, 20242.48002.48002.48002.48002.4559-
Jun 26, 20242.48002.48002.48002.48002.455910
Jun 25, 20242.46002.46002.35002.45002.4262210
Jun 21, 20242.40002.40002.40002.40002.3767110
Jun 20, 20242.39002.39002.35002.35002.32723,642
Jun 19, 20242.38002.38002.34002.34002.31731,252
Jun 18, 20242.19002.41002.19002.39002.3668418
Jun 17, 20242.37002.43002.35002.39002.36682,033
Jun 14, 20242.44002.49002.37002.39002.36684,258
Jun 13, 20242.52002.52002.45002.50002.47576,670
Jun 12, 20242.48002.50002.47002.49002.46581,892
Jun 11, 20242.56002.56002.50002.53002.50541,362
Jun 10, 20242.55002.55002.55002.55002.525230
Jun 7, 20242.45002.52002.44002.52002.49552,477
Jun 6, 20242.59002.59002.47002.47002.44609,452
Jun 5, 20242.51002.57002.47002.55002.52523,151
Jun 4, 20242.58002.62002.57002.59002.56491,043
Jun 3, 20242.60002.65002.59002.65002.6243527
May 31, 20242.66002.66002.66002.66002.6342-
May 30, 20242.68002.68002.60002.66002.63421,750
May 29, 20242.67002.74002.63002.67002.6441175,459
May 28, 20242.60002.67002.60002.65002.6243722
May 27, 20242.66002.66002.66002.66002.6342-
May 24, 20242.65002.66002.60002.66002.63422,616
May 23, 20242.68002.74002.60002.67002.644156,367
May 22, 20242.60002.64002.56002.62002.59461,603
May 21, 20242.62002.66002.61002.66002.63421,636
May 20, 20242.62002.62002.62002.62002.5946350
May 17, 20242.66002.70002.61002.66002.63423,790
May 16, 20242.67002.70002.63002.66002.63421,501
May 15, 20242.58002.74002.58002.71002.6837180,536
May 14, 20242.57002.60002.57002.60002.57483,969
May 13, 20242.65002.65002.53002.59002.56498,273
May 10, 20242.63002.64002.56002.63002.60451,806
May 9, 20242.48002.61002.47002.61002.58474,570
May 8, 20242.56002.56002.48002.54002.51534,719
May 2, 20242.63002.63002.49002.49002.465811,361
Apr 30, 20242.66002.66002.54002.60002.57483,888
Apr 29, 20242.59002.64002.59002.59002.56491,023
Apr 26, 20242.60002.67002.60002.67002.64413,618
Apr 25, 20242.67002.67002.67002.67002.64411
Apr 24, 20242.74002.74002.58002.65002.62436,463
Apr 23, 20242.76002.77002.64002.65002.62436,830
Apr 22, 20242.81002.81002.66002.67002.6441307,995
Apr 19, 20242.59002.77002.58002.74002.71345,557
Apr 18, 20242.58002.65002.55002.59002.56495,208
Apr 17, 20242.87002.87002.63002.66002.634213,406
Apr 16, 20242.85002.90002.80002.87002.84214,405
Apr 15, 20242.77002.90002.76002.90002.871810,370
Apr 12, 20242.83002.86002.78002.85002.82238,011
Apr 11, 20242.68002.85002.66002.83002.80258,494