20.10.2019 06:48:22
ASE
862.58
EUR
3.2600
0.38%
18.10.2019 16:19
 
Chart
Kursdaten
Kurs 862.58 Eröffnung 858.89
Diff. absolut 3.26 Tages-Hoch 862.66
Diff. % 0.38 % Tages-Tief 855.01
Volumen 14192994 Umsatz 36253673.0729
Schlusskurs vom 17.10.2019 859.32 Volatilität in % -
Börse Athens Stock Exchange Letzter Handel 18.10.2019 / 16:19
Währung EUR Aktualisierungsstand 20.10.2019 / 06:48
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 40.65% 901.6 600.1
1 Woche 0.77% 864.2 848.5
1 Monat -1.15% 876.2 818.4
3 Monate -0.92% 901.6 791.3
6 Monate 10.81% 901.6 717.0
1 Jahr 36.51% 901.6 592.7
3 Jahre 45.26% 901.6 572.4
24.66
13
SMI
40.65
18.22
SMI
-23.66
-10.68
SMI
2017
2018
2019
{"2017":{"performance":24.66,"chartHeight":23.089111040327,"year":2017,"ID_NOTATION":"8422827"},"2018":{"performance":-23.66,"chartHeight":22.890588308017,"year":2018,"ID_NOTATION":"8422827"},"2019":{"performance":40.65,"chartHeight":23.154779093824,"year":2019,"ID_NOTATION":"8422827"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.10.2019 06:48:22
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ADMIE IPTO HLDG EO 2 2.08 -0.24% -0.01 69275 2.06 2.04 2.12 818 2.08 - - 0.48% 34.54%
AS COMPANY S.A. EO - 2.99 0.34% 0.01 25168 2.97 2.90 2.99 - - 2.99 2885 -0.33% 22.54%
ATH. MEDIC.CENTER EO 2.18 0.00% 0.00 466 2.15 2.14 2.18 - - 2.18 920 - 118.00%
ATTICA BANK S.A. EO 0.42 -1.30% -0.01 170848 0.42 0.42 0.42 - - 0.42 20635 -0.12% 273.66%
AUTOHELLAS S.A. NA E 7.08 0.28% 0.02 79790 7.00 6.94 7.08 - - 7.08 335 2.61% 28.73%
AVAX SA NAM. EO 0,30 0.64 -0.31% -0.00 16457 0.64 0.64 0.65 - - - - -1.39% 69.01%
Aegean Airlines 7.93 0.38% 0.03 49471 7.98 7.90 8.00 1074 7.93 - - -0.75% 7.45%
Alpha Bank 1.73 0.64% 0.01 1542300 1.72 1.70 1.73 - - 1.73 16661 1.71% 57.18%
CENERGY HLDGS NOM. 1.35 0.15% 0.00 40477 1.35 1.34 1.35 - - 1.35 1574 -1.02% 6.62%
Coca-Cola HBC 28.38 0.89% 0.25 72030 27.89 27.80 28.38 - - 28.38 284 -1.73% 4.68%
Crete Plastics 12.20 -1.61% -0.20 7010 12.30 11.80 12.30 3044 12.20 - - -1.61% 7.96%
EKTER S.A. NA EO 0,5 1.31 -1.50% -0.02 29762 1.30 1.29 1.33 143 1.31 - - - 9.17%
ELTON S.A. NAM. EO 0 1.70 -0.58% -0.01 2225 1.73 1.69 1.73 - - 1.70 2077 -3.13% 39.92%
EUROP.REL.GNL INS.EO 5.32 -0.37% -0.02 8882 5.38 5.30 5.38 - - 5.32 2199 -1.12% 56.01%
EYDAP 7.85 1.55% 0.12 4897 7.73 7.70 7.85 503 7.85 - - 1.55% 57.00%
Ellaktor 1.80 0.56% 0.01 110783 1.77 1.77 1.80 - - 1.80 22554 0.90% 44.69%
Eurobank Ergasias 0.88 1.15% 0.01 10584095 0.87 0.87 0.88 - - 0.88 140979 -0.68% 62.96%
FLEXOPACK S.A. NA EO 7.20 0.00% 0.00 - 7.20 7.20 7.20 - - - - 5.88% 2.86%
FOURLIS HLDGS NAM.EO 5.40 1.50% 0.08 21329 5.34 5.25 5.41 - - 5.40 2012 2.66% 31.71%
GEK TERNA 6.65 0.76% 0.05 61546 6.78 6.55 6.78 - - 6.65 2264 0.15% 38.54%
Gr. Sarantis 7.74 0.00% 0.00 43273 7.78 7.68 7.86 150 7.74 - - -0.77% 10.89%
Hellenic Exch.-Athen 4.50 0.00% 0.00 25982 4.50 4.48 4.53 - - 4.50 38036 0.67% 21.62%
Hellenic Petroleum 8.31 -1.66% -0.14 30127 8.45 8.29 8.48 245 8.31 - - -0.72% 12.60%
Hellenic Telecomm. O 13.53 0.22% 0.03 602971 13.46 13.36 13.53 - - 13.53 12596 4.08% 42.12%
I. KLOUKINAS - I. LA 0.79 0.51% 0.00 8724 0.80 0.76 0.80 - - 0.79 3899 1.55% 41.22%
IASO S.A. NA EO 0,44 1.41 -1.26% -0.02 3799 1.40 1.40 1.43 1032 1.41 - - -0.70% 17.01%
IKTINOS HELLAS NA EO 1.03 -0.77% -0.01 85220 1.04 1.03 1.04 - - 1.03 3173 11.18% -9.69%
INTERC.INTERN.REIC E 6.40 1.59% 0.10 761 6.35 6.35 6.40 - - 6.40 1806 0.79% 16.36%
INTRAKT S.A. E0 0,30 1.80 0.84% 0.01 3035 1.78 1.78 1.80 - - 1.80 1315 3.75% 89.47%
Intracom 0.90 -1.09% -0.01 51780 0.91 0.90 0.92 970 0.90 - - -0.44% 41.25%
Intralot-Integr. IT 0.39 -1.90% -0.01 175522 0.39 0.39 0.40 - - 0.39 7375 5.89% -11.05%
Jumbo 17.48 1.16% 0.20 116827 17.45 17.11 17.48 - - 17.48 3269 0.52% 37.42%
KARATZIS I+H ENTERPR 7.40 -0.67% -0.05 59 7.40 7.40 7.60 30 7.40 - - -1.99% 16.54%
KEKROPS H.T.B. INH E 2.85 0.53% 0.01 1383 2.86 2.80 2.88 - - 2.85 993 7.14% 126.19%
KRI-KRI MILK NAM. EO 5.00 -1.96% -0.10 16876 5.14 5.00 5.16 100 5.00 - - 3.95% 17.65%
LAMDA DEVELOPM. NA E 7.19 0.42% 0.03 94918 7.19 7.12 7.26 13958 7.19 - - -2.97% 26.14%
LAMPSA HOTEL NAM. EO 19.40 0.00% 0.00 10 19.40 19.40 19.40 200 19.40 - - -0.51% 6.59%
MLS MULTIMEDIA IN EO 1.72 -6.79% -0.12 95252 1.84 1.67 1.85 804 1.72 - - -17.15% -63.51%
MYTILINEOS SA NAM.EO 9.84 0.25% 0.03 82995 9.82 9.76 9.88 - - 9.84 1176 2.07% 34.98%
Marfin Investment Gr 0.10 0.00% 0.00 572600 0.10 0.10 0.11 87737 0.10 - - 0.77% 47.32%
Motor Oil (Hellas) 21.10 0.48% 0.10 42635 20.84 20.80 21.14 - - 21.10 10752 - 0.48%
NATIONAL BANK GREECE 2.75 0.00% 0.00 831332 2.74 2.73 2.76 - - 2.75 100 1.85% 150.00%
NIREUS S.A. NAM. EO 0.20 0.76% 0.00 4288 0.20 0.20 0.20 - - 0.20 6612 3.91% 19.18%
OPAP 9.88 -0.20% -0.02 534540 9.90 9.81 9.90 - - 9.88 69673 3.46% 30.09%
PAPOUTSANIS SA NA.EO 1.53 -1.92% -0.03 6056 1.57 1.50 1.57 1100 1.50 1.52 445 0.66% 53.31%
PETROS PETROPOU.N EO 7.35 0.00% 0.00 601 7.35 7.35 7.35 - - 7.35 179 0.68% 10.69%
PIRAEUS PORT AUTH. N 22.70 -0.22% -0.05 3418 22.75 22.30 22.80 47 22.70 - - -3.61% 54.84%
PLAISIO COMPUT.NA EO 3.88 -2.02% -0.08 10845 3.98 3.78 3.98 - - 3.88 905 -0.26% 2.65%
PROF. SYST+SOFTW. EO 3.44 -0.86% -0.03 10927 3.48 3.41 3.48 - - 3.44 1533 -2.82% 180.82%
Piraeus Bank 2.99 0.27% 0.01 480060 2.95 2.95 3.01 - - 2.99 13781 0.27% 255.71%
Public Power Corp. 3.03 1.27% 0.04 222990 3.04 2.99 3.04 47568 3.03 - - -2.19% 134.16%
QUEST HOLDINGS EO 0, 7.12 0.28% 0.02 6235 7.22 7.10 7.22 12 7.12 - - -1.93% 59.40%
REDS NAM. EO 1,31 1.25 2.03% 0.03 45763 1.25 1.23 1.26 - - 1.25 45 12.05% 56.88%
TECH.OLYMPIC NA EO 5 2.25 0.90% 0.02 8999 2.23 2.20 2.26 - - 2.25 2193 -1.75% 49.01%
THES. WATER S.+S. EO 4.90 -1.61% -0.08 2524 4.90 4.90 5.00 343 4.90 - - -3.16% 10.36%
THESSALO.PORT AUTH.N 27.00 1.12% 0.30 700 26.70 26.60 27.00 - - - - -0.74% 6.30%
THRACE PLA.H.+C.NAM. 2.16 0.00% 0.00 34231 2.18 2.14 2.19 - - 2.16 146 5.37% 13.98%
TITAN CEMENT INTL. S 18.24 1.33% 0.24 18565 18.18 18.06 18.26 - - 18.24 5322 0.33% -
Terna Energy 7.40 -0.14% -0.01 80719 7.46 7.37 7.47 - - 7.40 1755 1.51% 32.14%
Viohalco 3.70 -0.54% -0.02 81871 3.71 3.65 3.73 - - 3.70 3079 0.82% 45.67%