Euronext Athens
Viohalco
VIO
Τελευταίο κλείσιμο
17,4000
+0,2800 (+1,64%) 20/07/2026
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.
Άνοιγμα16,8200
Υψηλό17,4000
Χαμηλό16,6400
Όγκος140,831
Τζίρος2,394,188 €
Πράξεις1,237
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 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.