Τιμές Μετοχών

VIOHALCO SA/NV

ΒΙΟ

3,90

Μεταβολή -0,08 (-2,01%)

Τελ. ενημ: 17:10:51 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
4,00 3,98 4,27 4,40
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
3,85 3,58 3,58 2,47
Άνοιγμα 3,98
Προηγούμενο Κλείσιμο 3,98
Όγκος 115.151
Τζίρος 456.165
Πράξεις 285
Κεφαλαιοποίηση 1.010.840.068
Αριθμός Μετοχών 259.189.761

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
3,9834034010:30:18
3,9915549510:30:30
3,9920069510:38:27
4,0010079510:38:27
3,9920099510:39:23
3,991001.09510:39:24
3,982001.29510:42:52
3,98501.34510:43:07
3,972001.54510:43:23
3,97231.56810:43:23
3,982121.78010:43:42
3,982882.06810:47:15
3,985002.56810:47:15
3,981602.72810:47:22
3,983303.05810:47:22
3,971.0004.05810:49:05
3,971004.15810:49:05
3,971774.33510:49:05
3,984904.82510:49:21
3,98104.83510:49:22
3,971234.95810:49:45
3,971005.05810:49:45
3,972625.32010:49:45
3,97155.33510:52:14
3,984905.82510:53:22
3,971.0006.82510:54:22
3,971.0007.82510:54:27
3,971.0008.82510:54:38
3,971.0009.82510:54:39
3,971.00010.82510:54:45
3,971.00011.82510:54:47
3,971.00012.82510:54:50
3,971.00013.82510:54:54
3,971.00014.82510:54:56
3,971.00015.82510:54:59
3,971.00016.82510:55:00
3,971.00017.82510:55:02
3,971.00018.82510:55:04
3,971.00019.82510:55:12
3,971.00020.82510:55:12
3,971.00021.82510:55:13
3,971.00022.82510:55:15
3,971.00023.82510:55:17
3,971.00024.82510:55:18
3,971.00025.82510:55:21
3,971.00026.82510:55:23
3,971.00027.82510:55:28
3,971.00028.82510:55:45
3,971.00029.82510:55:47
3,971.00030.82510:55:50
3,971.00031.82510:56:14
3,9750032.32510:56:14
3,9710032.42510:56:26
3,9730032.72510:56:26
3,9710032.82510:56:26
3,971532.84010:56:33
3,9920033.04011:03:17
3,9926233.30211:03:17
3,993833.34011:03:17
3,996233.40211:03:38
4,005533.45711:03:58
4,0038333.84011:03:58
4,008033.92011:07:16
4,0040034.32011:07:23
4,0012334.44311:07:43
4,0022734.67011:08:39
3,9910034.77011:08:51
3,995034.82011:10:41
3,9926235.08211:12:15
3,9958835.67011:13:15
3,995235.72211:14:14
3,9938536.10711:15:15
3,994836.15511:16:40
3,995236.20711:16:40
3,994836.25511:18:09
3,99436.25911:18:09
3,999636.35511:19:34
3,9910036.45511:19:34
3,9850036.95511:20:23
3,9825037.20511:20:23
3,9810037.30511:20:23
3,9840037.70511:20:23
3,99437.70911:22:03
3,992737.73611:22:03
3,9910037.83611:22:03
3,981537.85111:25:34
4,001.00038.85111:31:34
3,985238.90311:40:24
3,988838.99111:46:15
3,981739.00811:46:15
3,9810039.10811:46:58
3,9950039.60811:53:21
3,9926239.87011:53:44
3,9923840.10811:54:12
3,995040.15811:54:20
3,9910040.25811:54:47
3,9813340.39111:56:25
3,981740.40811:56:25
3,989240.50011:59:58
3,9940040.90012:01:11
3,9910041.00012:01:48
3,9920041.20012:01:48
3,991.00042.20012:01:48
4,0032842.52812:04:47
3,9920042.72812:06:25
3,9926242.99012:06:25
3,9960043.59012:08:13
3,9940043.99012:08:13
3,9950044.49012:08:17
3,983844.52812:09:41
3,991.00045.52812:11:27
3,991.00046.52812:11:33
3,991.00047.52812:11:40
3,991.00048.52812:11:43
3,991.00049.52812:11:52
3,991.00050.52812:11:54
3,991.00051.52812:12:05
3,991.00052.52812:12:09
3,991.00053.52812:12:18
3,991.00054.52812:12:20
3,991.00055.52812:12:38
3,991.00056.52812:13:09
3,991.00057.52812:13:27
3,991.00058.52812:13:38
3,991.00059.52812:13:44
3,991.00060.52812:13:50
3,991.00061.52812:13:56
3,991.00062.52812:14:01
3,991.00063.52812:14:03
3,991.00064.52812:14:06
3,991.00065.52812:14:07
3,991.00066.52812:14:10
3,991.00067.52812:14:11
3,991.00068.52812:14:14
3,991.00069.52812:14:14
3,991.00070.52812:14:17
3,991.00071.52812:14:24
3,991.00072.52812:14:26
3,991.00073.52812:14:35
3,991.00074.52812:14:39
3,991.00075.52812:14:44
3,991.00076.52812:14:47
3,991.00077.52812:15:00
3,991.00078.52812:15:04
3,9926278.79012:15:23
3,995478.84412:15:36
3,994278.88612:15:54
3,9936679.25212:19:32
3,9898580.23712:26:19
3,981980.25612:26:19
3,985280.30812:27:45
3,975280.36012:29:11
3,985280.41212:30:39
3,973380.44512:31:56
3,971980.46412:31:56
3,9827680.74013:00:49
3,9822480.96413:00:49
3,9743181.39513:08:41
3,9710081.49513:08:41
3,97481.49913:10:28
3,972781.52613:14:05
3,97381.52913:14:05
3,97481.53313:14:35
3,979381.62613:14:46
3,9720081.82613:14:46
3,9730082.12613:14:46
3,9618682.31213:14:46
3,9631482.62613:15:18
3,9618682.81213:15:18
3,9616482.97613:34:33
3,9610083.07613:34:33
3,9623683.31213:34:33
3,961.35084.66213:37:54
3,9650085.16213:37:54
3,9650085.66213:37:54
3,9626285.92413:37:54
3,955085.97413:37:54
3,9515086.12413:37:54
3,957.18893.31213:37:54
3,9525093.56213:59:14
3,9626293.82414:01:34
3,951.53895.36214:01:34
3,9650095.86214:11:38
3,9626296.12414:16:22
3,9623896.36214:18:05
3,9657696.93814:18:45
3,9550097.43814:21:48
3,9550097.93814:22:11
3,952497.96214:22:14
3,9520098.16214:22:14
3,9411498.27614:28:04
3,965298.32814:28:21
3,965298.38014:30:25
3,943698.41614:32:48
3,923098.44614:42:32
3,923398.47914:42:32
3,921098.48914:46:13
3,955298.54114:49:29
3,945298.59314:52:02
3,945298.64514:55:01
3,9310098.74515:10:00
3,9310098.84515:10:30
3,925798.90215:11:26
3,921998.92115:11:26
3,9110099.02115:11:26
3,908099.10115:11:26
3,9010099.20115:11:26
3,903099.23115:11:26
3,9010099.33115:11:26
3,904499.37515:12:18
3,90699.38115:12:18
3,8910099.48115:13:40
3,895099.53115:14:06
3,8810699.63715:14:06
3,881199.64815:14:38
3,885299.70015:14:38
3,884299.74215:14:38
3,88400100.14215:14:56
3,88380100.52215:15:35
3,8940100.56215:28:48
3,88448101.01015:29:17
3,88500101.51015:29:35
3,8861101.57115:30:29
3,881.120102.69115:30:56
3,85100102.79115:31:26
3,851.365104.15615:32:01
3,8650104.20615:34:07
3,8650104.25615:34:07
3,86100104.35615:36:32
3,86100104.45615:36:32
3,86600105.05615:36:32
3,86100105.15615:38:23
3,86100105.25615:39:20
3,8694105.35015:43:35
3,8660105.41015:43:44
3,87300105.71015:44:22
3,87262105.97215:44:22
3,87199106.17115:44:22
3,8761106.23215:44:45
3,888106.24015:45:23
3,88254106.49415:46:21
3,8960106.55415:46:21
3,89262106.81615:46:21
3,90100106.91615:46:21
3,90500107.41615:46:21
3,90324107.74015:46:21
3,88500108.24015:46:35
3,8713108.25315:47:57
3,89900109.15315:52:28
3,89100109.25315:52:51
3,89200109.45315:52:51
3,90676110.12915:54:23
3,90324110.45315:54:23
3,90100110.55315:54:24
3,9076110.62915:58:35
3,90105110.73415:58:35
3,9019110.75315:58:35
3,90444111.19715:59:37
3,8994111.29116:03:06
3,8911111.30216:03:07
3,89104111.40616:03:08
3,89291111.69716:03:56
3,9050111.74716:09:11
3,87262112.00916:10:30
3,88200112.20916:16:51
3,87103112.31216:16:51
3,87100112.41216:16:51
3,8750112.46216:39:14
3,8727112.48916:39:14
3,88150112.63916:44:23
3,88100112.73916:44:25
3,8840112.77916:45:31
3,88300113.07916:47:31
3,88373113.45216:47:47
3,8835113.48716:48:26
3,88152113.63916:48:42
3,88148113.78716:48:42
3,872113.78916:51:27
3,88100113.88916:52:37
3,89570114.45916:59:33
3,90105114.56417:10:51
3,904114.56817:10:51
3,90153114.72117:10:51
3,90384115.10517:10:51
3,9046115.15117:10:51

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20193,183,113,193,06
    18-03-20193,153,183,203,15
    15-03-20193,133,163,163,05
    14-03-20193,043,103,113,00
    13-03-20193,023,033,042,99
    12-03-20192,953,003,002,92
    08-03-20192,942,952,962,86
    07-03-20193,062,973,102,97
    06-03-20193,053,093,093,05
    05-03-20193,103,053,103,05
    04-03-20193,093,093,123,07
    01-03-20193,113,093,123,04
    28-02-20193,093,073,143,07
    27-02-20193,023,073,083,01
    26-02-20192,983,023,052,98
    25-02-20192,973,003,022,97
    22-02-20193,012,983,012,94
    21-02-20193,033,013,032,95
    20-02-20192,942,993,012,94
    19-02-20193,052,973,082,97
    18-02-20193,013,043,053,00
    14-02-20192,962,983,012,96
    13-02-20192,972,963,002,95
    12-02-20193,022,993,032,98
    11-02-20192,913,003,032,90
    08-02-20192,832,922,932,80
    07-02-20192,852,832,922,83
    06-02-20192,912,872,952,87
    05-02-20192,702,892,962,70
    04-02-20192,682,702,712,68
    01-02-20192,672,682,682,63
    31-01-20192,682,682,702,66
    30-01-20192,692,662,712,66
    29-01-20192,742,652,752,65
    28-01-20192,682,732,762,68
    25-01-20192,682,692,722,67
    24-01-20192,642,662,662,61
    23-01-20192,632,642,692,62
    22-01-20192,512,642,662,50
    21-01-20192,492,522,552,48
    17-01-20192,652,602,682,56
    16-01-20192,622,662,722,62
    15-01-20192,682,622,682,58
    14-01-20192,632,652,672,62
    11-01-20192,692,692,692,62
    07-01-20192,532,542,582,53