22.01.2020 01:38:30
ASE
942.27
EUR
2.0700
0.22%
21.01.2020 16:19
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.01.2020 940.20 Volatilität in % -
Börse Athens Stock Exchange Letzter Handel 21.01.2020 / 16:19
Währung EUR Aktualisierungsstand 22.01.2020 / 01:38
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.79% 943.7 904.8
1 Woche 2.01% 943.7 920.6
1 Monat 5.63% 943.7 892.0
3 Monate 8.66% 943.7 853.5
6 Monate 8.58% 943.7 791.3
1 Jahr 52.16% 943.7 617.1
3 Jahre 47.42% 943.7 592.7
SMI
49.77
26.51
2.79
2.52
-23.66
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-23.66,"chartHeight":42.844024699309,"year":2018,"ID_NOTATION":"8422827"},"2019":{"performance":49.77,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"8422827"},"2020":{"performance":2.79,"chartHeight":23.65582561478,"year":2020,"ID_NOTATION":"8422827"}}
{"2018":{"performance":-10.68,"chartHeight":35.704469353676,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.52,"chartHeight":22.742233359691,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":38.386968142504,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.17,"chartHeight":15.855420528212,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":30.483847844296,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":42.881881817943,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.3,"chartHeight":21.922286012177,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":38.017956041293,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":42.348810953892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":0.88,"chartHeight":14.446169084193,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":40.454477509975,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.32,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.01.2020 01:38:29
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ADMIE IPTO HLDG EO 2 2.48 0.20% 0.01 208766 2.48 2.42 2.50 0 - 2.48 17 4.20% 6.90%
Aegean Airlines 9.04 1.01% 0.09 88975 8.73 8.65 9.05 0 - 9.04 3423 4.51% 7.62%
Alpha Bank 1.85 -0.80% -0.01 1691580 1.86 1.83 1.88 16023 1.85 - 0 2.20% -3.54%
Alumil Aluminium Ind 1.43 5.93% 0.08 60070 1.35 1.32 1.44 5942 1.43 - 0 -4.03% 23.28%
AS COMPANY S.A. EO - 2.85 0.71% 0.02 567 2.81 2.81 2.88 0 - 2.85 21 -0.70% 2.15%
ATH. MEDIC.CENTER EO 2.24 -0.89% -0.02 5354 2.22 2.20 2.26 0 - 2.24 370 -1.32% 6.16%
ATTICA BANK S.A. EO 0.39 1.57% 0.01 223540 0.38 0.38 0.39 0 - 0.39 26084 0.52% -2.03%
AUTOHELLAS S.A. NA E 7.86 1.29% 0.10 196411 7.72 7.72 7.88 50 7.86 - 0 5.65% 7.38%
AVAX SA NAM. EO 0,30 0.74 -3.77% -0.03 527931 0.75 0.72 0.75 0 - 0.74 1902 -6.33% 18.40%
BYTE COMPUTER EO 0,3 1.12 0.00% 0.00 7260 1.12 1.11 1.12 0 - 1.12 670 0.90% 0.00%
CARS MOTORCYCLES EO- 1.77 4.12% 0.07 107539 1.67 1.67 1.77 0 - 1.77 390 9.94% 11.32%
CENERGY HLDGS NOM. 1.46 -0.68% -0.01 151862 1.47 1.43 1.47 0 - 1.46 13396 2.38% 7.51%
Coca-Cola HBC 32.70 0.00% 0.00 36257 32.45 32.24 32.70 0 - - 0 3.65% 8.39%
Crete Plastics 14.30 1.42% 0.20 3900 14.10 14.00 14.30 0 - 14.30 18 3.62% 2.88%
EKTER S.A. NA EO 0,5 1.29 0.00% 0.00 10748 1.28 1.27 1.29 0 - 1.29 2742 2.38% 7.50%
Ellaktor 1.91 0.42% 0.01 389239 1.90 1.87 1.92 0 - 1.91 1300 2.91% 12.22%
ELTON S.A. NAM. EO 0 1.80 0.00% 0.00 15007 1.80 1.76 1.80 0 - 1.80 2350 0.28% 3.45%
Eurobank Ergasias 0.91 -1.57% -0.01 3440650 0.91 0.90 0.92 0 - 0.91 40922 5.76% -1.14%
EUROP.REL.GNL INS.EO 5.02 0.00% 0.00 18479 5.00 4.98 5.04 0 - - 0 -0.79% -1.18%
EYDAP 7.46 -0.40% -0.03 43892 7.45 7.39 7.50 1056 7.46 - 0 -1.06% -1.19%
FLOUR MILLS LOULIS N 3.50 0.00% 0.00 6466 3.48 3.40 3.50 0 - 3.50 224 1.16% 1.74%
FOURLIS HLDGS NAM.EO 5.80 0.35% 0.02 168300 5.77 5.74 5.82 4093 5.80 - 0 0.69% 0.17%
GEK TERNA 8.35 5.70% 0.45 131318 7.93 7.80 8.35 0 - 8.35 5056 6.37% 10.30%
Gr. Sarantis 9.20 2.91% 0.26 38861 8.90 8.76 9.20 0 - 9.20 4760 5.14% 7.98%
Hellenic Exch.-Athen 5.00 1.21% 0.06 290184 4.94 4.85 5.05 0 - 5.00 44433 4.60% 7.87%
Hellenic Petroleum 8.49 -0.12% -0.01 84376 8.45 8.43 8.55 1899 8.49 - 0 1.19% -3.19%
Hellenic Telecomm. O 13.72 -0.58% -0.08 613119 13.80 13.72 13.80 30380 13.72 - 0 -1.29% -3.79%
IASO S.A. NA EO 0,44 1.45 1.26% 0.02 6231 1.44 1.42 1.45 0 - 1.45 74 0.56% -1.36%
IKTINOS HELLAS NA EO 1.17 -1.02% -0.01 154550 1.18 1.16 1.18 0 - 1.17 7023 -2.17% 0.69%
INFORM P.LYKOS EO 0, 1.47 -1.01% -0.01 15778 1.48 1.46 1.49 150 1.47 - 0 2.08% -3.29%
INTERC.INTERN.REIC E 7.70 0.00% 0.00 1121 7.55 7.55 7.80 1945 7.70 - 0 0.00% 7.69%
Intracom 0.90 -0.33% -0.00 55224 0.88 0.88 0.90 0 - 0.90 1424 1.81% 8.84%
INTRAKT S.A. E0 0,30 1.69 0.00% 0.00 8959 1.67 1.65 1.69 0 - 1.69 1423 0.60% 3.68%
Intralot-Integr. IT 0.40 -0.25% -0.00 191660 0.40 0.39 0.40 0 - - 0 3.91% 8.29%
Jumbo 19.25 0.36% 0.07 114544 19.25 18.70 19.25 0 - 19.25 470 6.89% 3.77%
KARATZIS I+H ENTERPR 10.00 3.63% 0.35 5735708 9.85 9.25 10.10 140429 10.00 - 0 20.48% 25.00%
KEKROPS H.T.B. INH E 1.80 -0.11% -0.00 9037 1.85 1.78 1.85 0 - - 0 -0.11% -5.86%
KRI-KRI MILK NAM. EO 5.60 1.82% 0.10 54473 5.52 5.50 5.66 0 - 5.60 6500 2.94% -1.06%
LAMDA DEVELOPM. NA E 8.35 -0.60% -0.05 174302 8.42 8.33 8.44 7300 8.35 - 0 -1.07% 1.46%
LAMPSA HOTEL NAM. EO 20.40 0.00% 0.00 - 20.40 20.40 20.40 0 - - 0 0.00% 0.00%
Marfin Investment Gr 0.11 -0.37% -0.00 1362624 0.11 0.11 0.11 0 - 0.11 17976 0.00% 19.34%
MLS MULTIMEDIA IN EO 1.39 0.00% 0.00 15730 1.39 1.37 1.40 0 - 1.39 1161 -1.07% -4.14%
Motor Oil (Hellas) 20.36 -0.68% -0.14 80489 20.50 20.36 20.68 6140 20.36 - 0 -0.59% -1.26%
MYTILINEOS SA NAM.EO 10.33 0.00% 0.00 309981 10.26 10.17 10.37 1251 10.33 - 0 4.03% 5.62%
NATIONAL BANK GREECE 3.03 0.07% 0.00 6636225 3.03 2.99 3.05 0 - 3.03 970 5.14% 0.26%
OPAP 11.54 0.79% 0.09 681724 11.37 11.27 11.62 3705 11.54 - 0 -4.47% -0.43%
Piraeus Bank 3.31 0.67% 0.02 1129522 3.28 3.18 3.34 550 3.31 - 0 0.30% 10.70%
PIRAEUS PORT AUTH. N 22.75 -1.09% -0.25 10954 22.75 22.45 22.95 0 - - 0 0.66% 4.12%
PLAISIO COMPUT.NA EO 3.67 0.55% 0.02 7752 3.65 3.60 3.67 0 - 3.67 2190 0.27% 5.76%
PROF. SYST+SOFTW. EO 3.90 -1.27% -0.05 28735 3.95 3.90 3.95 0 - - 0 1.56% 4.56%
Public Power Corp. 4.24 0.43% 0.02 382764 4.18 4.12 4.24 0 - 4.24 75 -0.09% 2.66%
QUEST HOLDINGS EO 0, 8.32 0.73% 0.06 24486 8.32 8.18 8.50 497 8.32 - 0 2.72% 5.58%
REDS NAM. EO 1,31 1.20 -0.83% -0.01 8889 1.18 1.18 1.22 0 - 1.20 931 0.84% 0.00%
TECH.OLYMPIC NA EO 5 2.40 0.42% 0.01 9305 2.37 2.36 2.42 0 - 2.40 4208 0.42% 0.00%
Terna Energy 8.24 -0.36% -0.03 101261 8.30 8.07 8.31 0 - 8.24 12552 3.13% 7.57%
THES. WATER S.+S. EO 4.80 0.42% 0.02 9184 4.72 4.72 4.80 0 - 4.80 3702 0.00% 0.21%
THESSALO.PORT AUTH.N 26.90 0.37% 0.10 2128 26.80 26.80 27.30 0 - 26.90 504 0.37% -2.54%
THRACE PLA.H.+C.NAM. 2.07 -0.96% -0.02 39150 2.06 2.04 2.07 0 - 2.07 1476 -0.96% 3.76%
TITAN CEMENT INTL. S 19.00 -0.11% -0.02 36014 18.90 18.80 19.04 0 - 19.00 1323 0.00% 0.21%
Viohalco 3.90 0.64% 0.03 160109 3.88 3.83 3.91 0 - 3.90 501 5.54% 8.17%