Euronext Athens

Viohalco

VIO

ISIN BE0974271034 Πηγή EOD: Euronext Athens Chart: TradingView

Τελευταίο κλείσιμο 17,9800 -0,0200 (-0,11%) 11/08/2026 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.

Άνοιγμα18,0000

Υψηλό18,2000

Χαμηλό17,7400

Όγκος71,161

Τζίρος1,274,604 €

Πράξεις444

Ιστορικές τιμές

Τελευταίες διαθέσιμες συνεδριάσεις.

Ημερομηνία	Κλείσιμο	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
11/08/2026	17,9800	18,0000	18,2000	17,7400	71,161	1,274,604 €
10/08/2026	18,0000	18,0600	18,2800	18,0000	59,604	1,084,988 €
07/08/2026	18,0600	18,3400	18,3400	17,8600	74,770	1,344,092 €
06/08/2026	17,9600	18,8800	19,0600	17,9400	76,623	1,406,591 €
05/08/2026	18,7800	18,6800	18,9200	18,6800	76,559	1,438,960 €
04/08/2026	18,6800	18,4800	18,7400	18,4400	88,867	1,651,933 €
03/08/2026	18,4000	17,8600	18,4000	17,7800	94,109	1,709,429 €
31/07/2026	17,6800	17,1400	17,7800	17,1400	70,075	1,234,732 €
30/07/2026	17,1400	17,1000	17,3800	16,9400	73,199	1,264,480 €
29/07/2026	17,3000	16,9200	17,3600	16,9200	91,172	1,568,026 €
28/07/2026	17,1200	17,8800	17,8800	16,9800	112,423	1,938,312 €
27/07/2026	17,6000	17,1800	17,9800	17,1800	83,818	1,488,242 €
24/07/2026	17,1800	17,4400	17,6800	17,1800	74,953	1,301,361 €
23/07/2026	17,4000	17,9800	17,9800	17,0000	83,163	1,464,843 €
22/07/2026	17,7200	17,2200	18,0800	17,1000	119,505	2,125,454 €
21/07/2026	17,2400	17,2000	17,6400	17,2000	77,581	1,349,260 €
20/07/2026	17,4000	16,8200	17,4000	16,6400	140,831	2,394,188 €
17/07/2026	17,1200	17,5000	18,1600	17,1200	138,751	2,425,054 €
16/07/2026	18,0000	17,6600	18,4000	17,6200	115,418	2,077,513 €
15/07/2026	18,0000	17,7800	18,3000	17,4000	104,380	1,860,959 €
14/07/2026	17,7800	18,1800	18,3000	17,5000	96,221	1,719,731 €
13/07/2026	18,1800	17,6400	18,4800	17,0200	189,055	3,347,774 €
10/07/2026	17,7800	18,0800	18,0800	17,6800	221,287	3,949,348 €
09/07/2026	17,8400	18,1000	18,4200	17,7600	104,212	1,872,734 €
08/07/2026	18,2000	18,9000	18,9000	18,0400	115,236	2,105,548 €
07/07/2026	18,9200	19,1800	19,2200	18,9200	87,552	1,666,773 €
06/07/2026	19,1800	19,0000	19,2800	19,0000	119,083	2,279,289 €
03/07/2026	19,0000	19,0800	19,2000	18,9200	168,248	3,201,866 €
02/07/2026	19,0600	18,7000	19,3000	18,6600	208,813	3,960,847 €
01/07/2026	18,7400	19,0200	19,0200	18,7400	100,501	1,897,590 €
30/06/2026	19,2000	19,2200	19,6000	18,9400	109,931	2,106,930 €
29/06/2026	19,4400	19,3200	19,9400	19,1400	178,776	3,504,899 €
26/06/2026	19,4800	19,4000	20,0000	19,0000	159,268	3,098,171 €
25/06/2026	19,6000	20,8000	21,0000	19,6000	230,837	4,630,204 €
24/06/2026	21,1500	21,5500	21,7500	20,8000	136,317	2,878,472 €
23/06/2026	21,3500	21,5000	22,2500	20,7500	250,665	5,406,704 €
22/06/2026	21,8500	20,9500	22,0500	20,8500	225,735	4,853,621 €
19/06/2026	20,9500	19,3200	21,2500	19,3200	358,090	7,282,775 €
18/06/2026	19,2000	19,6000	19,6000	19,0000	89,868	1,727,066 €
17/06/2026	19,4000	19,2000	19,4000	19,0000	81,481	1,559,242 €
16/06/2026	19,2200	19,5400	20,0000	19,2200	126,665	2,478,337 €
15/06/2026	19,6600	19,4000	19,6600	19,2600	106,727	2,074,335 €
12/06/2026	19,1400	19,1400	19,6000	19,0000	161,560	3,112,761 €
11/06/2026	19,1400	19,1000	19,7400	19,1000	102,270	1,976,389 €
10/06/2026	19,5000	19,9000	19,9000	18,9000	197,205	3,802,583 €
09/06/2026	19,9000	20,1500	20,5000	19,2400	180,802	3,570,556 €
08/06/2026	20,2000	20,5000	20,7500	20,1500	109,700	2,243,087 €
05/06/2026	20,8500	20,5500	21,1000	20,5000	101,777	2,125,730 €
04/06/2026	20,9000	20,9000	21,2500	20,4500	105,583	2,183,198 €
03/06/2026	20,9000	21,0000	21,0000	20,4000	108,128	2,257,215 €
02/06/2026	21,0000	21,0000	21,3500	20,8500	142,484	2,999,258 €
29/05/2026	20,8500	20,9500	21,2500	20,4500	294,123	6,119,383 €
28/05/2026	20,7000	20,0000	21,2000	19,8400	183,775	3,762,380 €
27/05/2026	20,2000	19,9800	20,5000	19,9200	100,757	2,030,805 €
26/05/2026	20,1500	19,6000	20,1500	19,5000	188,802	3,758,737 €
25/05/2026	19,6000	19,8400	19,8400	19,2600	128,843	2,517,149 €
22/05/2026	19,2000	19,0200	19,6200	18,7800	151,694	2,922,769 €
21/05/2026	19,0200	18,8000	19,4000	18,6600	156,905	2,988,414 €
20/05/2026	18,8000	18,1000	18,9400	17,6800	125,123	2,298,716 €
19/05/2026	18,1000	18,5000	18,9600	17,6800	199,909	3,682,306 €
18/05/2026	18,3000	18,4400	18,8000	18,2200	194,847	3,581,334 €
15/05/2026	18,6400	19,0400	19,2000	18,6400	165,290	3,118,259 €
14/05/2026	19,1200	18,0000	19,1600	18,0000	171,109	3,191,781 €
13/05/2026	18,0000	17,8600	18,2000	17,7400	106,482	1,920,750 €
12/05/2026	18,2000	18,1000	18,2800	17,7600	87,230	1,572,020 €
11/05/2026	18,1000	17,5400	18,1200	17,2600	188,276	3,347,453 €
08/05/2026	17,5400	17,9000	18,0000	17,5400	138,277	2,459,443 €
07/05/2026	17,9000	17,2000	17,9000	17,0000	211,746	3,721,424 €
06/05/2026	17,3000	15,8400	17,3000	15,8400	345,575	5,780,923 €
05/05/2026	15,6000	15,3000	15,9800	15,3000	137,747	2,163,385 €
04/05/2026	15,4200	14,7000	15,4200	14,7000	137,081	2,090,467 €
30/04/2026	14,7000	15,2200	15,3600	14,7000	113,139	1,701,126 €
29/04/2026	14,8600	14,5800	15,4000	14,5200	116,907	1,743,890 €
28/04/2026	14,5800	14,7800	14,7800	14,3800	69,843	1,018,334 €
27/04/2026	14,6600	14,0800	14,7600	14,0800	95,639	1,388,170 €

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.