Euronext Athens
Viohalco
VIO
Τελευταίο κλείσιμο
17,1200
-0,8800 (-4,89%) 17/07/2026
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.
Άνοιγμα17,5000
Υψηλό18,1600
Χαμηλό17,1200
Όγκος138,751
Τζίρος2,425,054 €
Πράξεις945
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 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.