Τιμές Μετοχών

VIOHALCO SA/NV

ΒΙΟ

4,17

Μεταβολή -0,10 (-2,34%)

Τελ. ενημ: 17:10:02 - 19-7-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
4,29 4,29 4,40 4,40
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
4,17 4,09 4,00 2,47
Άνοιγμα 4,25
Προηγούμενο Κλείσιμο 4,27
Όγκος 101.921
Τζίρος 430.759
Πράξεις 322
Κεφαλαιοποίηση 1.080.821.303
Αριθμός Μετοχών 259.189.761

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
4,25101010:31:22
4,2551510:31:22
4,2510011510:31:22
4,256117610:31:22
4,25818410:31:22
4,2910028410:34:17
4,295033410:35:47
4,2960093410:40:34
4,273001.23410:43:28
4,295001.73410:57:45
4,295002.23410:57:53
4,285002.73411:00:04
4,281002.83411:00:39
4,274003.23411:00:39
4,281.0004.23411:00:59
4,281.0005.23411:01:00
4,281005.33411:01:47
4,271.5006.83411:02:09
4,289007.73411:02:09
4,28237.75711:02:09
4,282628.01911:02:09
4,282628.28111:02:09
4,282628.54311:02:09
4,282628.80511:02:09
4,28298.83411:02:29
4,289719.80511:02:29
4,2825010.05511:02:41
4,283410.08911:02:41
4,281.00011.08911:02:41
4,2871611.80511:02:41
4,282911.83411:04:28
4,2710011.93411:04:28
4,2730012.23411:04:51
4,2710012.33411:06:31
4,2730012.63411:06:31
4,2620012.83411:08:36
4,2610012.93411:08:36
4,263512.96911:08:59
4,2625013.21911:08:59
4,271513.23411:08:59
4,261.00014.23411:09:09
4,261.00015.23411:09:12
4,261.00016.23411:09:16
4,261.00017.23411:09:18
4,261.00018.23411:09:21
4,261.00019.23411:09:23
4,261.00020.23411:09:26
4,261.00021.23411:09:27
4,2715621.39011:10:13
4,2724421.63411:10:13
4,261.00022.63411:10:25
4,261.00023.63411:10:36
4,261.00024.63411:10:41
4,261.00025.63411:10:47
4,261.00026.63411:10:50
4,261.00027.63411:10:55
4,261.00028.63411:11:04
4,261.00029.63411:12:08
4,2620029.83411:12:15
4,271.00030.83411:13:12
4,271.00031.83411:13:20
4,271.00032.83411:13:26
4,271.00033.83411:13:26
4,271.00034.83411:13:30
4,271.00035.83411:13:32
4,271.00036.83411:13:35
4,2750037.33411:13:36
4,272437.35811:13:38
4,2797638.33411:13:38
4,272438.35811:13:39
4,271.00039.35811:13:51
4,271.00040.35811:13:57
4,271.00041.35811:13:57
4,271.00042.35811:13:59
4,271.00043.35811:14:03
4,271.00044.35811:14:05
4,2750044.85811:14:08
4,2750045.35811:14:48
4,2619245.55011:14:48
4,2650046.05011:14:48
4,2512346.17311:16:11
4,261846.19111:16:14
4,2625046.44111:16:52
4,2650046.94111:21:40
4,265746.99811:22:16
4,261047.00811:24:10
4,268247.09011:25:33
4,26147.09111:25:48
4,263547.12611:25:48
4,2612347.24911:28:37
4,2517747.42611:28:37
4,2575048.17611:28:37
4,2535048.52611:28:37
4,2515048.67611:48:40
4,254048.71611:48:40
4,255048.76611:48:40
4,2530049.06611:49:34
4,2550049.56611:49:34
4,2510049.66611:49:34
4,2424049.90611:49:34
4,241.00050.90611:49:34
4,2415051.05611:51:19
4,2410051.15611:51:27
4,2410051.25611:52:15
4,233151.28711:52:34
4,232151.30811:52:34
4,2326151.56911:52:34
4,2326151.83011:52:34
4,2326152.09111:52:34
4,234052.13111:52:34
4,2315052.28111:52:34
4,233752.31811:52:34
4,232152.33911:52:34
4,241052.34911:52:35
4,242152.37011:58:09
4,243252.40211:58:09
4,243152.43311:58:09
4,24652.43911:58:09
4,24552.44411:58:09
4,249552.53911:58:17
4,234252.58111:58:17
4,2310052.68111:58:17
4,221052.69111:59:00
4,226352.75411:59:00
4,2310052.85411:59:00
4,221152.86511:59:26
4,222652.89111:59:27
4,22552.89611:59:27
4,229552.99112:00:06
4,2210053.09112:00:06
4,226753.15812:00:06
4,2226253.42012:00:06
4,2216753.58712:00:06
4,22453.59112:00:06
4,2210053.69112:00:06
4,225853.74912:01:15
4,221053.75912:01:15
4,223153.79012:03:03
4,22153.79112:03:03
4,221.05054.84112:03:23
4,213054.87112:03:23
4,2142055.29112:03:23
4,223155.32212:08:13
4,223155.35312:08:13
4,2211155.46412:08:13
4,23155.46512:09:52
4,236755.53212:13:14
4,233255.56412:13:14
4,23155.56512:13:14
4,21555.57012:29:01
4,214055.61012:29:01
4,20755.61712:29:01
4,2052456.14112:29:52
4,2315056.29112:31:21
4,2326256.55312:31:21
4,2326256.81512:31:21
4,232656.84112:31:21
4,209456.93512:31:24
4,226757.00212:35:12
4,226757.06912:35:19
4,2210557.17412:35:46
4,229057.26412:41:57
4,2226257.52612:41:57
4,223157.55712:52:07
4,225057.60712:54:55
4,221957.62612:55:48
4,23557.63113:02:00
4,233257.66313:02:00
4,2324357.90613:02:00
4,2329358.19913:03:51
4,2522058.41913:06:50
4,252758.44613:07:03
4,2519358.63913:08:33
4,23758.64613:09:35
4,2323458.88013:10:11
4,26158.88113:11:01
4,241358.89413:20:41
4,236658.96013:20:41
4,2250759.46713:20:41
4,2250059.96713:30:00
4,2214860.11513:35:14
4,2211360.22813:35:14
4,22760.23513:39:43
4,2225360.48813:39:43
4,183060.51814:00:58
4,1849461.01214:00:58
4,181.00062.01214:00:58
4,189762.10914:00:58
4,185062.15914:00:58
4,1845462.61314:00:58
4,184662.65914:00:58
4,184062.69914:00:58
4,1850063.19914:00:58
4,1850063.69914:00:58
4,1810063.79914:00:58
4,1891464.71314:00:58
4,188664.79914:00:58
4,181.25066.04914:00:58
4,187566.12414:00:58
4,1820066.32414:00:58
4,1828066.60414:00:58
4,1820466.80814:00:58
4,1879667.60414:00:58
4,1851168.11514:00:58
4,1878868.90314:00:58
4,1871269.61514:00:58
4,1854070.15514:00:58
4,1884370.99814:00:58
4,1815771.15514:00:58
4,1875071.90514:00:58
4,181.00072.90514:00:58
4,1818873.09314:00:58
4,181.48874.58114:00:58
4,1825074.83114:00:58
4,188074.91114:00:58
4,1827775.18814:00:58
4,182.09577.28314:00:58
4,1862877.91114:00:58
4,1840078.31114:00:58
4,1830078.61114:00:58
4,1830078.91114:00:58
4,1846779.37814:00:58
4,181.03380.41114:00:58
4,181.00081.41114:00:58
4,186281.47314:00:58
4,1813881.61114:00:58
4,181.00082.61114:00:58
4,1840083.01114:00:58
4,1855783.56814:00:58
4,181.55185.11914:00:58
4,2230085.41914:01:11
4,211.50086.91914:02:28
4,2220087.11914:02:28
4,1850087.61914:07:51
4,1825087.86914:07:52
4,1833088.19914:07:52
4,192588.22414:07:59
4,197588.29914:08:32
4,1819088.48914:08:45
4,1826488.75314:08:45
4,184688.79914:10:00
4,182588.82414:24:00
4,182488.84814:30:01
4,182588.87314:34:45
4,182488.89714:34:45
4,193188.92814:41:17
4,1810089.02814:41:35
4,1867189.69914:45:11
4,1882990.52814:45:11
4,1817190.69914:46:13
4,1782991.52814:46:13
4,172391.55114:54:00
4,172391.57414:54:02
4,182091.59414:56:57
4,18491.59814:57:46
4,182391.62114:57:46
4,183391.65414:57:46
4,1819091.84414:58:12
4,1712591.96914:58:12
4,175092.01914:58:12
4,173592.05414:58:12
4,1710092.15414:58:12
4,1880092.95415:09:07
4,182492.97815:12:00
4,182493.00215:18:00
4,192093.02215:20:36
4,19293.02415:22:06
4,19193.02515:28:29
4,192393.04815:28:29
4,21193.04915:28:29
4,19193.05015:28:54
4,192393.07315:29:12
4,21293.07515:29:12
4,22293.07715:29:31
4,191093.08715:42:00
4,191393.10015:42:00
4,191.25094.35015:42:50
4,192394.37315:48:00
4,1947794.85015:48:00
4,192394.87315:48:40
4,192494.89715:48:40
4,2245395.35015:48:40
4,195095.40015:52:06
4,19195.40115:52:06
4,23195.40215:57:06
4,212395.42516:01:19
4,212395.44816:01:19
4,23495.45216:02:27
4,19995.46116:05:33
4,2339395.85416:08:55
4,232695.88016:08:55
4,237695.95616:08:55
4,232495.98016:16:21
4,23195.98116:16:58
4,2050096.48116:41:48
4,2010096.58116:43:58
4,2010096.68116:43:58
4,1920096.88116:59:39
4,173096.91117:10:02
4,1730097.21117:10:02
4,1717097.38117:10:02
4,1713097.51117:10:02
4,1737097.88117:10:02
4,1725098.13117:10:02
4,175098.18117:10:02
4,17598.18617:10:02
4,1715298.33817:10:02
4,17598.34317:10:02
4,17398.34617:10:02
4,1710098.44617:10:02
4,1777599.22117:10:02
4,173999.26017:10:02
4,1716199.42117:10:02
4,1723999.66017:10:02
4,175099.71017:10:02
4,175099.76017:10:02
4,17599.76517:10:02
4,17280100.04517:10:02
4,17150100.19517:10:02
4,17726100.92117:10:02
4,1790101.01117:10:02
4,17910101.92117:10:02

Ιστορικό

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