18.08.2019 18:12:04
ASE
792.06
EUR
-6.8300
-0.85%
16.08.2019 16:19
 
Chart
Kursdaten
Kurs 792.06 Eröffnung 797.22
Diff. absolut -6.83 Tages-Hoch 801.81
Diff. % -0.85 % Tages-Tief 791.34
Volumen 25296801 Umsatz 55110565.7658
Schlusskurs vom 14.08.2019 798.89 Volatilität in % -
Börse Athens Stock Exchange Letzter Handel 16.08.2019 / 16:19
Währung EUR Aktualisierungsstand 18.08.2019 / 18:12
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 29.15% 901.6 600.1
1 Woche -5.74% 847.1 791.3
1 Monat -7.46% 901.6 791.3
3 Monate 9.02% 901.6 717.0
6 Monate 20.91% 901.6 656.2
1 Jahr 11.91% 901.6 592.7
3 Jahre 38.37% 901.6 548.7
24.66
13
SMI
29.15
15.41
SMI
-23.66
-10.68
SMI
2017
2018
2019
{"2017":{"performance":24.66,"chartHeight":27.428180775437,"year":2017,"ID_NOTATION":"8422827"},"2018":{"performance":-23.66,"chartHeight":27.192350241281,"year":2018,"ID_NOTATION":"8422827"},"2019":{"performance":29.15,"chartHeight":27.506189635949,"year":2019,"ID_NOTATION":"8422827"}}
{"2017":{"performance":13,"chartHeight":23.780867215102,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.660999816386,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.41,"chartHeight":24.749715437396,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.147498916821,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.363534699594,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.92,"chartHeight":22.787601741605,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.365462503298,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.347563005615,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.97,"chartHeight":22.813626694034,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.603013106031,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.129329197898,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.09,"chartHeight":13.368244594297,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.802736156273,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.675746594764,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.08.2019 18:12:04
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ADMIE IPTO HLDG EO 2 1.95 0.41% 0.01 176379 1.94 1.92 1.98 475 1.95 - - -3.80% 26.00%
AS COMPANY S.A. EO - 3.05 -0.97% -0.03 1982 3.06 3.05 3.10 100 3.05 - - -1.61% 25.00%
ATH. MEDIC.CENTER EO 2.03 -1.46% -0.03 1147 2.03 2.00 2.04 - - 2.03 40 -4.25% 103.00%
ATTICA BANK S.A. EO 0.38 2.16% 0.01 665117 0.38 0.36 0.39 10500 0.38 - - -5.38% 238.71%
AUTOHELLAS S.A. NA E 5.60 0.72% 0.04 7074 5.46 5.46 5.66 - - 5.60 7 -3.45% 1.82%
AVAX SA NAM. EO 0,30 0.69 1.91% 0.01 38165 0.70 0.65 0.70 - - 0.69 2111 -11.15% 83.58%
Aegean Airlines 7.70 2.39% 0.18 55644 7.52 7.51 7.71 - - - - -3.99% 4.34%
Alpha Bank 1.34 0.83% 0.01 3436960 1.33 1.30 1.37 54117 1.34 - - -8.15% 21.91%
CENERGY HLDGS NOM. 1.33 -1.04% -0.01 101420 1.35 1.31 1.35 - - 1.33 145 -4.72% 5.05%
Coca-Cola HBC 29.57 0.17% 0.05 59527 29.52 29.44 29.90 - - 29.57 305 -1.10% 9.07%
Crete Plastics 11.90 -2.46% -0.30 1577 11.90 11.90 12.00 431 11.90 - - 0.85% 5.31%
EKTER S.A. NA EO 0,5 1.64 0.00% 0.00 16735 1.67 1.60 1.67 - - 1.64 2861 -1.80% 36.67%
ELTON S.A. NAM. EO 0 1.68 -2.90% -0.05 4486 1.74 1.66 1.74 - - 1.68 500 -5.63% 37.86%
EUROP.REL.GNL INS.EO 4.40 -5.58% -0.26 11399 4.66 4.40 4.66 - - 4.40 420 -8.14% 29.03%
EYDAP 7.78 1.04% 0.08 13247 7.56 7.56 7.80 - - 7.78 800 -1.14% 55.60%
Ellaktor 2.01 0.50% 0.01 366489 1.99 1.98 2.04 22680 2.01 - - -6.51% 61.58%
Eurobank Ergasias 0.64 -1.99% -0.01 11582950 0.64 0.64 0.66 38959 0.64 - - -14.23% 18.33%
FLEXOPACK S.A. NA EO 7.35 -0.68% -0.05 2 7.35 7.35 7.35 - - 7.35 430 0.68% 5.00%
FOURLIS HLDGS NAM.EO 5.00 -5.12% -0.27 46705 5.29 4.90 5.32 - - 5.00 3149 -7.41% 21.95%
GEK TERNA 5.95 -0.83% -0.05 81286 5.92 5.82 5.99 - - 5.95 1610 -4.34% 23.96%
Gr. Sarantis 7.50 -1.96% -0.15 15378 7.63 7.42 7.70 1344 7.50 - - -5.66% 7.45%
Hellenic Exch.-Athen 4.29 -0.92% -0.04 50075 4.32 4.29 4.38 - - 4.29 1350 -6.33% 15.95%
Hellenic Petroleum 8.88 -1.66% -0.15 53681 8.91 8.88 9.05 6256 8.88 - - -2.52% 20.33%
Hellenic Telecomm. O 11.90 0.00% 0.00 888396 11.90 11.90 12.08 29534 11.90 - - -2.38% 25.00%
I. KLOUKINAS - I. LA 0.80 -0.99% -0.01 6406 0.82 0.79 0.82 - - - - -9.68% 43.73%
IASO S.A. NA EO 0,44 1.40 0.72% 0.01 11476 1.38 1.38 1.41 1000 1.40 - - -0.71% 16.18%
IKTINOS HELLAS NA EO 1.04 -0.38% -0.00 69241 1.02 1.02 1.06 1106 1.03 1.04 813 -12.20% -9.52%
INTERC.INTERN.REIC E 5.95 0.00% 0.00 - 5.95 5.95 5.95 931 5.95 - - -3.25% 8.18%
INTRAKT S.A. E0 0,30 1.59 -0.62% -0.01 30540 1.60 1.56 1.60 - - 1.59 4237 -8.09% 67.37%
Intracom 0.87 -2.57% -0.02 93991 0.89 0.87 0.91 2275 0.87 - - -9.92% 36.25%
Intralot-Integr. IT 0.48 1.81% 0.01 374810 0.46 0.45 0.48 - - 0.48 89860 0.74% 10.13%
Jumbo 14.98 -4.10% -0.64 223468 15.53 14.98 15.62 4143 14.98 - - -9.54% 17.77%
KARATZIS I+H ENTERPR 7.85 -1.88% -0.15 431 7.60 7.60 7.85 - - 7.85 14 0.64% 23.62%
KEKROPS H.T.B. INH E 2.62 -2.78% -0.07 19040 2.75 2.62 2.76 200 2.62 - - -12.79% 108.33%
KRI-KRI MILK NAM. EO 5.08 1.60% 0.08 5656 5.04 5.02 5.16 - - 5.08 415 -2.31% 19.53%
LAMDA DEVELOPM. NA E 8.40 -0.71% -0.06 73708 8.46 8.40 8.50 4550 8.40 - - -5.62% 47.37%
LAMPSA HOTEL NAM. EO 19.70 1.03% 0.20 215 19.50 19.50 19.70 - - - - 1.03% 8.24%
MLS MULTIMEDIA IN EO 4.78 0.21% 0.01 523 4.80 4.75 4.80 200 4.73 4.77 167 -0.42% 1.70%
MYTILINEOS HLD NA EO 9.63 0.10% 0.01 324353 9.57 9.39 9.65 1382 9.63 - - -5.17% 32.17%
Marfin Investment Gr 0.12 -1.57% -0.00 1288869 0.13 0.12 0.13 16276 0.12 - - -5.30% 76.06%
Motor Oil (Hellas) 20.40 -2.21% -0.46 81127 20.86 20.40 21.12 2869 20.40 - - -6.42% -2.86%
NATIONAL BANK GREECE 1.97 1.58% 0.03 3171870 1.93 1.89 2.02 - - 1.97 56915 -13.58% 78.73%
NIREUS S.A. NAM. EO 0.19 -0.27% -0.00 10752 0.19 0.19 0.19 - - - - -4.36% 11.41%
OPAP 9.31 -2.51% -0.24 507611 9.55 9.31 9.62 12260 9.31 - - -5.19% 22.58%
PAPOUTSANIS SA NA.EO 1.50 1.01% 0.01 7280 1.50 1.50 1.52 - - 1.50 341 -5.66% 50.30%
PETROS PETROPOU.N EO 7.35 0.68% 0.05 370 7.20 7.20 7.35 - - - - - 10.69%
PIRAEUS PORT AUTH. N 22.10 -1.56% -0.35 6218 22.50 22.00 22.55 54 22.10 - - -4.33% 50.75%
PLAISIO COMPUT.NA EO 4.02 -1.47% -0.06 2850 4.11 4.00 4.11 60 4.02 - - -3.83% 6.35%
PROF. SYST+SOFTW. EO 3.43 0.29% 0.01 6355 3.40 3.38 3.44 62 3.43 - - -5.77% 180.00%
Piraeus Bank 2.32 -1.70% -0.04 1929254 2.32 2.27 2.41 - - 2.32 5901 -15.16% 175.71%
Public Power Corp. 2.42 -1.14% -0.03 441837 2.44 2.41 2.48 21109 2.42 - - -3.74% 87.17%
QUEST HOLDINGS EO 0, 6.56 -0.30% -0.02 2700 6.58 6.56 6.58 - - - - -1.80% 46.87%
REDS NAM. EO 1,31 1.05 -4.96% -0.06 10690 1.04 1.04 1.10 1155 1.05 - - -9.83% 31.88%
TECH.OLYMPIC NA EO 5 2.12 1.92% 0.04 20533 2.03 2.03 2.13 - - 2.12 4933 -11.67% 40.40%
THES. WATER S.+S. EO 5.16 0.39% 0.02 819 5.00 5.00 5.22 - - 5.16 380 0.78% 16.22%
THESSALO.PORT AUTH.N 28.80 -0.35% -0.10 100 28.80 28.80 28.80 20 28.80 - - -3.68% 13.39%
THRACE PLA.H.+C.NAM. 2.08 -0.48% -0.01 17728 2.12 2.04 2.12 - - 2.08 1448 -4.59% 9.76%
TITAN CEMENT INTL. S 19.02 -0.21% -0.04 77150 19.38 18.62 19.38 - - 19.02 126 -2.66% -
Terna Energy 6.55 -2.82% -0.19 96284 6.64 6.55 6.79 1382 6.55 - - -6.29% 16.96%
Viohalco 3.58 -2.59% -0.10 99157 3.62 3.56 3.67 1300 3.58 - - -5.55% 40.75%