25.09.2018 23:49:12
ASE
699.89
EUR
9.93
1.44%
25.09.2018 16:19
 
Chart
Kursdaten
Kurs 699.89 Eröffnung 692.06
Diff. absolut 9.93 Tages-Hoch 700.02
Diff. % 1.44 % Tages-Tief 690.88
Volumen 16050410 Umsatz 34146354.8793
Schlusskurs vom 24.09.2018 689.96 Volatilität in % -
Börse Athens Stock Exchange Letzter Handel 25.09.2018 / 16:19
Währung EUR Aktualisierungsstand 25.09.2018 / 23:49
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -14.01% 895.6 675.8
1 Woche 1.06% 698.7 679.3
1 Monat -4.81% 743.5 675.8
3 Monate -10.53% 781.0 675.8
6 Monate -12.19% 863.5 675.8
1 Jahr -10.85% 895.6 675.8
3 Jahre 3.32% 895.6 420.8
3.05
SMI
24.66
13
SMI
-5.58
SMI
-14.01
-3.84
2016
2017
2018
{"2016":{"performance":3.05,"chartHeight":14.345980424312,"year":2016,"ID_NOTATION":"8422827"},"2017":{"performance":24.66,"chartHeight":25.350866097828,"year":2017,"ID_NOTATION":"8422827"},"2018":{"performance":-14.01,"chartHeight":22.373754547384,"year":2018,"ID_NOTATION":"8422827"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-3.84,"chartHeight":15.558762359883,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-2.4,"chartHeight":13.084008785264,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":7.46,"chartHeight":19.055420244353,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":4.78,"chartHeight":16.711715767528,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-4.2,"chartHeight":16.030605546291,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.09.2018 23:49:12
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ADMIE IPTO HLDG EO 2 1.71 2.88% 0.05 56504 1.64 1.64 1.72 - - 1.71 1706 8.35% -11.57%
ATH. MEDIC.CENTER EO 1.04 0.00% 0.00 183 1.04 1.04 1.04 - - 1.04 80 -2.80% -28.77%
ATTICA BANK S.A. EO 0.17 -0.59% -0.00 43188 0.17 0.17 0.17 - - 0.17 2195 -4.23% -62.55%
AUTOHELLAS S.A. NA E 22.60 0.00% 0.00 12989 22.40 22.20 23.00 241 22.20 22.60 2070 3.67% -3.42%
Aegean Airlines 7.80 0.00% 0.00 52977 7.80 7.79 7.97 6042 7.80 - - 2.36% -5.45%
Alpha Bank 1.23 2.67% 0.03 2991135 1.22 1.20 1.25 - - 1.23 26610 -6.25% -31.17%
CENERGY HLDGS NOM. 1.24 3.84% 0.05 150390 1.20 1.20 1.25 3114 1.24 - - 11.87% 0.81%
Coca-Cola HBC 28.70 0.14% 0.04 13103 28.99 28.54 28.99 1040 28.70 - - -1.31% 5.17%
Crete Plastics 13.50 0.00% 0.00 - 13.50 13.50 13.50 - - - - 3.85% 45.95%
Diag. & Ther. Ctr. o 0.89 -0.11% -0.00 47234 0.89 0.89 0.89 17177 0.89 - - 0.34% 57.93%
ELASTRON S.A. NAM. E 1.28 0.00% 0.00 2635 1.27 1.25 1.28 - - - - -2.28% -14.05%
ELTECH ANEMOS S.A. 2.03 0.99% 0.02 1325 2.01 2.00 2.03 - - 2.03 522 -1.46% 30.97%
ELTON S.A. NAM. EO 0 1.22 -0.82% -0.01 1302 1.22 1.19 1.22 - - 1.22 218 -6.54% -10.00%
EUROP.REL.GNL INS.EO 3.58 0.85% 0.03 1449 3.57 3.45 3.58 - - 3.58 162 2.29% -
EYDAP 5.25 -0.57% -0.03 3845 5.19 5.18 5.34 458 5.25 - - 3.14% -16.13%
Ellaktor 1.45 -1.36% -0.02 143194 1.45 1.42 1.46 - - 1.45 210 -5.48% -10.49%
Eurobank Ergasias 0.63 -1.10% -0.01 6284933 0.64 0.62 0.66 - - 0.63 8183 -4.39% -25.76%
FLEXOPACK S.A. NA EO 6.95 -2.11% -0.15 21000 6.95 6.95 7.00 108 6.95 - - -2.11% 29.91%
FLOUR MILLS LOULIS N 2.12 0.00% 0.00 2166 2.08 2.08 2.14 100 2.06 2.12 400 -2.75% 6.00%
FOURLIS HLDGS NAM.EO 5.20 -1.14% -0.06 53111 5.26 5.20 5.33 426 5.20 - - -3.17% -9.57%
GEK TERNA 5.20 0.58% 0.03 54540 5.14 5.12 5.20 - - 5.20 688 8.45% 17.38%
Gr. Sarantis 7.80 6.27% 0.46 153555 7.48 7.40 7.80 - - 7.80 5000 13.04% 23.32%
Grivalia Properties 7.99 0.25% 0.02 178685 8.00 7.97 8.05 350 7.99 - - -1.36% -13.37%
Hellenic Exch.-Athen 4.40 0.80% 0.04 15688 4.41 4.37 4.46 9306 4.40 - - 3.04% -16.35%
Hellenic Petroleum 7.83 0.90% 0.07 88848 7.78 7.72 7.84 - - 7.83 2530 7.26% 2.89%
Hellenic Telecomm. O 10.96 2.14% 0.23 373458 10.73 10.70 10.96 - - 10.96 26580 5.59% -4.70%
I. KLOUKINAS - I. LA 0.58 -3.01% -0.02 720 0.60 0.56 0.60 - - - - -1.02% -19.44%
IASO S.A. NA EO 0,44 0.80 -0.74% -0.01 67949 0.82 0.80 0.84 - - 0.80 483 3.61% -2.12%
IKTINOS HELLAS NA EO 6.34 0.00% 0.00 12175 6.34 6.30 6.44 - - - - 5.32% 185.59%
INTRAKT S.A. E0 0,30 1.36 0.74% 0.01 8902 1.34 1.32 1.36 - - 1.36 2846 -1.80% 30.00%
Intracom 1.11 -0.36% -0.00 56880 1.11 1.09 1.12 - - 1.11 8809 -2.11% -13.07%
Intralot-Integr. IT 0.67 3.74% 0.02 310489 0.65 0.65 0.67 - - 0.67 702 3.42% -41.25%
J+P-AVAX SA NAM. EO 0.41 0.00% 0.00 5500 0.42 0.41 0.42 5654 0.41 - - 2.09% -45.75%
Jumbo 12.40 1.81% 0.22 113394 12.04 12.04 12.48 - - 12.40 363 -3.18% -18.26%
KARATZIS I+H ENTERPR 6.75 0.00% 0.00 50 6.75 6.75 6.75 50 6.75 - - 1.50% 32.35%
KEKROPS H.T.B. INH E 1.30 4.84% 0.06 7174 1.23 1.23 1.30 - - 1.30 825 5.69% 66.67%
KRI-KRI MILK NAM. EO 4.89 4.04% 0.19 79643 4.72 4.72 4.89 142 4.89 - - 12.67% 62.46%
LAMDA DEVELOPM. NA E 6.50 -0.61% -0.04 91896 6.51 6.43 6.60 - - 6.50 930 -3.99% -5.80%
MLS MULTIMEDIA IN EO 4.56 0.22% 0.01 3060 4.48 4.42 4.58 - - 4.56 710 6.54% 7.04%
MYTILINEOS HLD NA EO 8.69 2.00% 0.17 126227 8.64 8.47 8.72 - - 8.69 695 3.45% -4.92%
Marfin Investment Gr 0.08 -2.38% -0.00 959687 0.08 0.08 0.08 10688 0.08 - - -4.98% -33.87%
Motor Oil (Hellas) 23.00 -1.29% -0.30 137044 23.30 22.60 23.30 - - 23.00 10093 12.29% 24.07%
NATIONAL BANK GREECE 1.77 5.05% 0.09 1187790 1.68 1.68 1.77 - - - - -5.34% -47.21%
NIREUS S.A. NAM. EO 0.17 -0.47% -0.00 1093190 0.17 0.17 0.17 303177 0.17 - - -2.75% -35.85%
OPAP 9.65 2.88% 0.27 487805 9.48 9.40 9.65 - - 9.65 11562 8.12% -8.10%
PETROS PETROPOU.N EO 6.62 0.30% 0.02 759 6.52 6.52 6.62 - - - - 0.91% 27.80%
PIRAEUS PORT AUTH. N 16.34 2.12% 0.34 641 16.30 15.92 16.38 - - - - 0.37% 5.42%
PLAISIO COMPUT.NA EO 3.99 -0.25% -0.01 3059 4.00 3.92 4.00 - - 3.99 806 - -3.85%
Piraeus Bank 2.02 3.38% 0.07 748049 1.92 1.92 2.07 - - 2.02 13578 -6.67% -34.33%
Public Power Corp. 1.42 0.71% 0.01 230781 1.45 1.42 1.47 7689 1.42 - - -3.92% -27.13%
QUEST HOLDINGS EO 0, 14.10 0.71% 0.10 10478 14.00 13.90 14.10 - - 14.10 55 1.08% 45.36%
REDS NAM. EO 1,31 0.89 1.14% 0.01 980 0.88 0.80 0.89 - - 0.89 152 5.95% 20.27%
SPACE HELLAS NOM. EO 5.30 0.00% 0.00 2010 5.20 5.20 5.30 - - 5.30 1244 0.95% 34.52%
TECH.OLYMPIC NA EO 5 1.73 1.47% 0.03 6520 1.69 1.69 1.73 324 1.73 - - -7.01% 7.81%
THES. WATER S.+S. EO 4.39 2.57% 0.11 340 4.39 4.39 4.39 - - 4.39 1005 2.09% -2.44%
THESSALO.PORT AUTH.N 24.50 2.51% 0.60 3149 24.00 24.00 24.60 13 24.50 - - 2.08% -0.81%
THRACE PLA.H.+C.NAM. 2.11 -0.47% -0.01 24616 2.17 2.10 2.17 1035 2.11 - - -1.86% -25.96%
Terna Energy 6.39 1.43% 0.09 60414 6.27 6.25 6.41 - - 6.39 2834 2.08% 44.90%
Titan Cement 21.80 4.06% 0.85 32342 20.70 20.70 21.80 - - 21.80 19 8.19% -4.80%
Viohalco 3.08 3.18% 0.10 243826 3.00 2.99 3.11 - - 3.08 607 1.01% -7.57%