01.08.2021 17:18:11
ASE
888.26
EUR
5.5200
0.63%
30.07.2021 16:19
 
Chart
Kursdaten
Kurs 888.26 Eröffnung 884.35
Diff. absolut 5.52 Tages-Hoch 888.26
Diff. % 0.63 % Tages-Tief 880.41
Volumen 31541598 Umsatz 66201299.5478
Schlusskurs vom 29.07.2021 882.74 Volatilität in % -
Börse Athens Stock Exchange Letzter Handel 30.07.2021 / 16:19
Währung EUR Aktualisierungsstand 01.08.2021 / 17:18
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 9.80% 928.3 726.0
1 Woche 2.76% 888.3 860.1
1 Monat 0.38% 892.9 830.1
3 Monate -2.43% 928.3 830.1
6 Monate 18.52% 928.3 744.5
1 Jahr 43.53% 928.3 550.1
3 Jahre 17.16% 949.2 469.6
49.77
26.51
1.13
9.8
13.2
SMI
-11.87
SMI
SMI
2019
2020
2021
{"2019":{"performance":49.77,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"8422827"},"2020":{"performance":-11.87,"chartHeight":21.399938256493,"year":2020,"ID_NOTATION":"8422827"},"2021":{"performance":9.8,"chartHeight":20.395663182994,"year":2021,"ID_NOTATION":"8422827"}}
{"2019":{"performance":26.51,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0749984692662,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.2,"chartHeight":21.956508889397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.243127463848,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":22.664729882192,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.036892340457,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.534088950631,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.14,"chartHeight":22.317017471283,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.725655117013,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.599361705908,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":-0.59,"chartHeight":8.4344987850241,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.24834659442,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.31,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 01.08.2021 17:18:11
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADMIE IPTO HLDG EO 2 2.60 0.19% 0.01 148176 2.57 2.55 2.62 1540 - 2.60 3000 0.58% -1.70%
Aegean Airlines 5.40 0.56% 0.03 93247 5.21 5.21 5.52 3019 5.40 - 20 5.68% 15.53%
Alpha Bank 1.09 -0.64% -0.01 10441892 1.11 1.09 1.12 37774 1.09 - 250000 2.88% 14.28%
Alumil Aluminium Ind 1.86 -0.80% -0.01 5420 1.88 1.85 1.88 1099 - 1.86 2266 -2.10% 39.70%
AS COMPANY S.A. EO - 2.18 0.00% 0.00 400 2.18 2.18 2.18 200 - 2.18 325 0.00% 5.31%
ATH. MEDIC.CENTER EO 1.58 -0.63% -0.01 4275 1.59 1.58 1.62 123 1.58 - 10 0.32% 3.93%
Athens Water and Sew 7.89 -0.88% -0.07 13377 7.90 7.80 7.94 51 - 7.89 1958 0.64% 14.85%
ATTICA BANK S.A. EO 0.15 6.39% 0.01 881929 0.15 0.15 0.16 1500 - 0.15 16999 4.93% -34.53%
AUTOHELLAS S.A. NA E 7.30 0.69% 0.05 7555 7.17 7.17 7.43 472 - 7.30 528 3.55% 19.28%
AVAX SA NAM. EO 0,30 1.10 -0.90% -0.01 58169 1.10 1.07 1.10 222 - 1.10 1114 0.92% 60.82%
BRIQ PPTS REAL ESTAT 1.96 0.51% 0.01 13610 1.96 1.95 1.96 1351 1.96 - 350 0.00% -0.76%
BYTE COMPUTER EO 0,3 2.32 -0.85% -0.02 6649 2.32 2.31 2.35 27 2.32 - 73 2.20% 47.77%
CENERGY HLDGS NOM. 2.48 0.20% 0.01 43447 2.45 2.42 2.50 545 - 2.48 6666 1.43% 43.06%
Coca-Cola HBC 31.98 -0.31% -0.10 6132 31.80 31.76 31.98 5 - 31.98 3247 1.27% 21.04%
Crete Plastics 16.40 0.00% 0.00 24 15.40 15.40 17.00 300 16.30 17.00 55 -2.38% 8.97%
ELINOIL HELL.PET.INH 1.97 -2.48% -0.05 499 1.86 1.86 2.00 445 - 1.97 380 4.79% 27.92%
Ellaktor 1.29 0.39% 0.01 160461 1.28 1.27 1.30 500 - 1.29 20893 4.20% -11.78%
ELTON S.A. NAM. EO 0 1.70 -0.29% -0.01 10402 1.70 1.69 1.70 1200 - 1.70 1200 -0.29% 21.94%
ELVALHALCOR 1.94 0.10% 0.00 182457 1.93 1.90 1.96 2030 - 1.94 36270 -0.31% 14.12%
EnterSoft 3.93 0.77% 0.03 16544 3.90 3.80 3.95 14461 3.93 - 300 9.17% 51.15%
EPSILON NET S.A. EO 11.15 0.00% 0.00 4116 11.40 10.70 11.40 50 - 11.15 284 1.36% 138.25%
Eurobank Ergasias Se 0.80 1.66% 0.01 5257479 0.80 0.78 0.81 5000 - 0.80 44600 1.58% 37.40%
EUROP.REL.GNL INS.EO 4.81 -0.21% -0.01 5380 4.84 4.80 4.84 200 - 4.81 20 0.00% 0.42%
FLEXOPACK S.A. NA EO 8.05 -1.83% -0.15 1800 8.20 8.05 8.20 50 8.05 - 100 0.62% -14.36%
FOURLIS HLDGS NAM.EO 4.17 -0.71% -0.03 37813 4.20 4.17 4.23 1240 4.17 - 449 -1.88% 4.25%
GEK TERNA 9.52 1.28% 0.12 46879 9.46 9.30 9.52 333 - 9.52 56 0.00% 20.81%
Gr. Sarantis 8.80 0.23% 0.02 24328 8.83 8.67 8.84 150 8.80 - 500 0.00% -5.88%
Greek Org. of Footba 12.18 1.25% 0.15 536831 11.91 11.83 12.24 210 - 12.18 768 5.91% 11.23%
Hellenic Exch.-Athen 3.99 0.88% 0.04 32810 3.96 3.92 3.99 263 - 3.99 285 3.10% 2.44%
Hellenic Petroleum 5.77 0.17% 0.01 87743 5.71 5.69 5.77 525 - 5.77 2049 0.70% 6.85%
Hellenic Telecomm. O 15.38 -0.52% -0.08 582844 15.31 15.24 15.46 4212 - 15.38 234 4.48% 16.69%
IKTINOS HELLAS NA EO 0.85 -2.19% -0.02 119048 0.85 0.84 0.86 28837 0.85 - 2000 0.12% 10.86%
Intracom 1.81 -0.77% -0.01 40409 1.83 1.79 1.83 622 1.81 - 28 3.42% 116.23%
INTRAKT S.A. E0 0,30 1.79 -0.56% -0.01 7594 1.82 1.77 1.82 207 - 1.79 1293 1.42% 32.10%
Jumbo 13.40 1.36% 0.18 203662 13.36 13.24 13.42 306 - 13.40 19010 -3.39% -5.70%
KEKROPS H.T.B. INH E 2.11 -1.17% -0.03 11630 2.13 2.09 2.15 579 2.11 - 1400 9.90% -30.71%
KRI-KRI MILK NAM. EO 8.80 1.38% 0.12 14719 8.68 8.58 8.80 303 8.80 - 20000 1.62% 34.56%
LAMDA DEVELOPM. NA E 8.43 0.66% 0.06 224819 8.38 8.31 8.43 159 - 8.43 24781 6.44% 18.73%
LOULIS MILLS S.A. NA 2.60 -2.99% -0.08 121 2.60 2.60 2.60 20 - 2.60 1450 1.56% -2.99%
Marfin Investment Gr 0.03 1.47% 0.00 2393355 0.03 0.03 0.03 300000 - 0.03 67755 5.73% -2.81%
Motor Oil Hellas 13.56 -1.02% -0.14 56087 13.60 13.45 13.70 730 13.56 - 207 0.44% 14.92%
Mytilineos 15.64 2.36% 0.36 252970 15.28 15.19 15.64 100 - 15.64 10810 10.92% 31.43%
NATIONAL BANK GREECE 2.39 4.00% 0.09 3899514 2.36 2.35 2.44 26832 2.39 - 7059 7.42% 5.71%
PAPOUTSANIS SA NA.EO 2.31 2.67% 0.06 9307 2.28 2.25 2.31 1250 - 2.31 10164 2.21% -0.23%
PETROS PETROPOU.N EO 6.28 -0.32% -0.02 13833 6.26 6.12 6.32 200 - 6.28 330 0.96% 10.18%
Piraeus Financial 1.45 4.92% 0.07 5033946 1.40 1.40 1.47 7177 1.45 - 43478 5.53% -93.24%
PIRAEUS PORT AUTH. N 19.34 -0.72% -0.14 3541 19.50 19.28 19.56 21 19.34 - 1 -1.23% -0.82%
PLAISIO COMPUT.NA EO 4.00 -1.72% -0.07 1865 4.07 4.00 4.07 95 - 4.00 140 0.00% 9.89%
PROF. SYST+SOFTW. EO 5.04 -0.79% -0.04 4023 5.08 4.99 5.08 410 - 5.04 2295 3.70% 1.61%
Public Power Corp. 9.05 2.38% 0.21 319245 8.78 8.74 9.05 328 - 9.05 3175 2.84% 21.80%
QUEST HOLDINGS EO 1, 15.08 0.00% 0.00 8750 15.12 14.90 15.12 10 - 15.08 38 8.80% 44.31%
REDS NAM. EO 1,31 2.49 0.81% 0.02 705 2.34 2.34 2.49 199 - 2.49 1799 4.18% 79.14%
SPACE HELLAS NOM. EO 9.20 -1.08% -0.10 5369 9.06 9.06 9.28 10 9.20 - 20 6.24% 67.88%
TECH.OLYMPIC NA EO 5 1.66 0.36% 0.01 7196 1.68 1.63 1.68 180 - 1.66 1288 7.09% 17.04%
Terna Energy 11.34 -0.35% -0.04 47039 11.46 11.30 11.54 5211 11.34 - 1805 -1.22% -14.09%
THES. WATER S.+S. EO 4.62 -0.22% -0.01 921 4.58 4.58 4.62 50 - 4.62 10 0.65% 5.24%
THESSALO.PORT AUTH.N 26.50 -0.38% -0.10 80 26.50 26.50 26.50 265 - 26.50 70 0.00% 6.43%
THRACE PLA.H.+C.NAM. 7.64 -0.13% -0.01 38158 7.64 7.60 7.78 848 7.64 - 6 -3.05% 100.79%
TITAN CEMENT INTL. S 15.96 -2.21% -0.36 39236 16.22 15.88 16.24 150 - 15.96 1353 -0.25% 16.16%
Viohalco 4.49 0.45% 0.02 71768 4.47 4.41 4.50 398 - 4.49 314 2.98% 20.05%