Τιμές Μετοχών

VIOHALCO SA/NV

ΒΙΟ

3,98

Μεταβολή 0,04 (1,02%)

Τελ. ενημ: 17:11:47 - 18-9-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
3,98 4,03 4,18 4,40
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
3,93 3,90 3,86 2,47
Άνοιγμα 3,95
Προηγούμενο Κλείσιμο 3,94
Όγκος 115.855
Τζίρος 457.430
Πράξεις 292
Κεφαλαιοποίηση 1.031.575.249
Αριθμός Μετοχών 259.189.761

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
3,95707010:30:16
3,957514510:30:16
3,9580094510:30:16
3,953551.30010:42:49
3,959682.26810:42:49
3,952002.46810:49:31
3,96612.52910:49:32
3,95952.62410:55:00
3,959053.52911:09:22
3,947884.31711:09:22
3,951.0005.31711:10:02
3,951.0006.31711:10:05
3,951.0007.31711:10:07
3,951.0008.31711:10:09
3,951.0009.31711:10:14
3,951.00010.31711:10:16
3,951.00011.31711:10:21
3,951.00012.31711:10:22
3,951.00013.31711:10:24
3,951.00014.31711:10:30
3,951.00015.31711:10:36
3,951.00016.31711:10:39
3,9530016.61711:10:46
3,9570017.31711:10:46
3,9530017.61711:10:48
3,9570018.31711:10:48
3,9424418.56111:13:22
3,9524418.80511:16:02
3,951.00019.80511:16:16
3,9580020.60511:16:21
3,9520020.80511:18:37
3,965220.85711:20:08
3,9410020.95711:35:18
3,9450021.45711:35:18
3,949521.55211:36:16
3,9410521.65711:38:31
3,951.00022.65711:39:16
3,951.00023.65711:39:22
3,951.00024.65711:39:37
3,951.00025.65711:39:39
3,951.00026.65711:39:51
3,951.00027.65711:39:52
3,951.00028.65711:40:03
3,951.00029.65711:40:06
3,951.00030.65711:40:08
3,951.00031.65711:40:10
3,951.00032.65711:40:13
3,9520032.85711:40:14
3,9510032.95711:40:14
3,9570033.65711:43:16
3,9526133.91811:55:50
3,9526234.18011:55:50
3,949034.27012:20:17
3,9426234.53212:21:20
3,943834.57012:21:27
3,946234.63212:25:00
3,9420034.83212:25:00
3,944034.87213:03:51
3,9526135.13313:07:46
3,951035.14313:11:30
3,954235.18513:11:30
3,954235.22713:11:30
3,955035.27713:11:30
3,9530035.57713:11:30
3,951.00036.57713:11:58
3,951.00037.57713:12:04
3,951.00038.57713:12:07
3,951.00039.57713:12:11
3,951.00040.57713:12:13
3,951.00041.57713:12:19
3,951.00042.57713:12:22
3,951.00043.57713:12:30
3,951.00044.57713:12:34
3,951.00045.57713:12:39
3,951.00046.57713:12:46
3,951.00047.57713:12:52
3,951.00048.57713:12:54
3,951.00049.57713:13:01
3,951.00050.57713:13:01
3,951.00051.57713:13:08
3,951.00052.57713:13:08
3,951.00053.57713:13:17
3,951.00054.57713:13:18
3,951.00055.57713:13:27
3,951.00056.57713:13:28
3,951.00057.57713:13:45
3,951.00058.57713:13:46
3,951.00059.57713:13:52
3,951.00060.57713:13:52
3,951.00061.57713:14:01
3,951.00062.57713:14:02
3,9430062.87713:17:08
3,9416063.03713:17:08
3,9441063.44713:17:08
3,9410063.54713:17:08
3,943063.57713:17:12
3,9427063.84713:23:11
3,9473064.57713:23:11
3,948564.66213:23:19
3,9610564.76713:46:31
3,9626265.02913:50:03
3,961065.03913:50:32
3,945265.09114:00:33
3,951.00066.09114:01:39
3,951.00067.09114:01:42
3,951.00068.09114:01:52
3,951.00069.09114:01:53
3,951.00070.09114:02:04
3,951.00071.09114:02:07
3,952.00073.09114:02:07
3,951.00074.09114:02:29
3,951.00075.09114:02:32
3,952.00077.09114:02:33
3,951.00078.09114:02:53
3,951.00079.09114:02:59
3,951.00080.09114:03:03
3,951.00081.09114:03:06
3,951.50082.59114:03:20
3,9550083.09114:03:26
3,951.00084.09114:03:27
3,951.00085.09114:03:29
3,9516285.25314:03:46
3,9410085.35314:03:46
3,9410085.45314:03:46
3,9526285.71514:14:46
3,9491986.63414:30:26
3,9426286.89614:30:26
3,9426287.15814:30:26
3,9424887.40614:30:26
3,9311287.51814:30:26
3,9340087.91814:31:43
3,9326088.17814:31:44
3,9310088.27814:33:10
3,935088.32814:34:23
3,9322088.54814:37:14
3,9330088.84814:37:44
3,933288.88014:38:08
3,9410088.98014:41:32
3,945089.03014:41:32
3,941.00090.03014:41:52
3,9496890.99814:42:09
3,941.00091.99814:43:36
3,943.00094.99814:44:37
3,9450095.49814:47:07
3,9426295.76014:51:37
3,935095.81014:52:30
3,9315095.96014:52:30
3,9482096.78014:57:23
3,955096.83014:59:01
3,95296.83214:59:01
3,9418097.01215:00:15
3,9482097.83215:00:15
3,941097.84215:09:33
3,9517498.01615:09:50
3,9520098.21615:09:50
3,9510098.31615:09:50
3,952698.34215:09:50
3,957498.41615:10:12
3,953198.44715:10:12
3,954298.48915:10:12
3,955298.54115:10:12
3,954298.58315:10:12
3,9525998.84215:10:12
3,954198.88315:10:15
3,9520999.09215:10:15
3,941199.10315:10:22
3,942199.12415:10:22
3,9519199.31515:10:37
3,957199.38615:10:37
3,9512999.51515:10:48
3,9510099.61515:10:48
3,9527199.88615:10:48
3,94200100.08615:10:48
3,9529100.11515:11:11
3,9571100.18615:11:11
3,9529100.21515:11:44
3,959100.22415:11:44
3,9591100.31515:13:23
3,95109100.42415:13:23
3,94100100.52415:13:23
3,94100100.62415:13:23
3,9591100.71515:13:30
3,95409101.12415:13:30
3,9591101.21515:13:48
3,95200101.41515:13:48
3,95100101.51515:13:48
3,95300101.81515:13:48
3,95200102.01515:13:48
3,95100102.11515:14:17
3,959102.12415:14:17
3,94100102.22415:14:17
3,94100102.32415:14:17
3,9591102.41515:21:41
3,95100102.51515:21:41
3,95100102.61515:21:41
3,95259102.87415:21:41
3,9611102.88515:22:26
3,96150103.03515:22:26
3,96139103.17415:22:26
3,9652103.22615:23:22
3,96109103.33515:23:54
3,96100103.43515:23:54
3,9698103.53315:23:54
3,9610103.54315:23:54
3,9610103.55315:23:54
3,9673103.62615:23:54
3,95200103.82615:24:21
3,95100103.92615:26:53
3,95200104.12615:34:56
3,95100104.22615:42:59
3,95262104.48815:42:59
3,95262104.75015:42:59
3,95176104.92615:42:59
3,96500105.42615:48:30
3,96150105.57615:51:48
3,96250105.82615:51:48
3,95400106.22615:53:29
3,95100106.32615:56:42
3,95150106.47615:56:42
3,95262106.73815:56:42
3,95500107.23816:00:08
3,95427107.66516:07:30
3,95112107.77716:08:01
3,95173107.95016:20:59
3,9521107.97116:20:59
3,9521107.99216:20:59
3,9511108.00316:20:59
3,9652108.05516:20:59
3,96322108.37716:20:59
3,96178108.55516:23:03
3,96200108.75516:24:47
3,97290109.04516:41:09
3,97110109.15516:41:09
3,96100109.25516:43:19
3,96100109.35516:43:19
3,97715110.07016:46:00
3,97100110.17016:46:00
3,9710110.18016:55:02
3,97100110.28016:55:02
3,98500110.78016:55:02
3,98100110.88016:55:02
3,98113110.99316:55:02
3,9887111.08016:57:23
3,98200111.28016:57:23
3,98363111.64316:57:23
3,984111.64716:59:09
3,98133111.78016:59:15
3,9810111.79016:59:15
3,98200111.99016:59:15
3,98100112.09016:59:15
3,9857112.14716:59:15
3,96250112.39716:59:36
3,9650112.44716:59:36
3,9843112.49016:59:36
3,9857112.54716:59:36
3,9652112.59917:00:07
3,9611112.61017:00:07
3,9811112.62117:00:07
3,9610112.63117:00:08
3,9810112.64117:00:08
3,9611112.65217:00:08
3,9811112.66317:00:09
3,9610112.67317:00:09
3,9810112.68317:00:09
3,9611112.69417:00:10
3,9610112.70417:00:11
3,981112.70517:00:12
3,989112.71417:00:12
3,9811112.72517:00:13
3,9810112.73517:00:13
3,9811112.74617:00:13
3,9610112.75617:00:13
3,9810112.76617:00:14
3,9611112.77717:00:14
3,9811112.78817:00:14
3,9610112.79817:00:15
3,9611112.80917:00:15
3,9610112.81917:00:15
3,9642112.86117:00:16
3,983112.86417:10:49
3,98215113.07917:10:49
3,98240113.31917:10:49
3,98147113.46617:10:49
3,98148113.61417:10:49
3,98100113.71417:10:49
3,98252113.96617:10:49
3,98262114.22817:10:49
3,98400114.62817:10:49
3,98727115.35517:10:49
3,98273115.62817:11:47
3,98200115.82817:11:47
3,9827115.85517:11:47

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    Δεν υπάρχουν ιστορικά δεδομένα για το έτος 2019.
    Παρακαλούμε επιλέξτε ένα από τα διαθέσιμα έτη.