16.06.2019 17:39:50
ASE
847.36
EUR
-3.0100
-0.35%
14.06.2019 16:19
 
Chart
Kursdaten
Kurs 847.36 Eröffnung 849.00
Diff. absolut -3.01 Tages-Hoch 852.62
Diff. % -0.35 % Tages-Tief 842.61
Volumen 27108591 Umsatz 54483915.1529
Schlusskurs vom 13.06.2019 850.37 Volatilität in % -
Börse Athens Stock Exchange Letzter Handel 14.06.2019 / 16:19
Währung EUR Aktualisierungsstand 16.06.2019 / 17:39
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 38.16% 854.1 600.1
1 Woche 3.85% 854.1 817.7
1 Monat 15.75% 854.1 717.0
3 Monate 17.71% 854.1 705.9
6 Monate 31.32% 854.1 597.0
1 Jahr 8.82% 854.1 592.7
3 Jahre 42.79% 895.6 517.1
24.66
13
SMI
38.16
16.83
SMI
-23.66
-10.68
SMI
2017
2018
2019
{"2017":{"performance":24.66,"chartHeight":24.703513509383,"year":2017,"ID_NOTATION":"8422827"},"2018":{"performance":-23.66,"chartHeight":24.491109965957,"year":2018,"ID_NOTATION":"8422827"},"2019":{"performance":38.16,"chartHeight":24.773773106813,"year":2019,"ID_NOTATION":"8422827"}}
{"2017":{"performance":13,"chartHeight":21.418517667028,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.409895927241,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.83,"chartHeight":22.743395615021,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.146081788906,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.9433039878,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.59,"chartHeight":21.254089049488,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.647025560155,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.425610105023,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.84,"chartHeight":20.938950914564,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.059654788048,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.732364048965,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.014199761684,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.438214186023,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.125163059859,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":14.56,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.06.2019 17:39:50
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ADMIE IPTO HLDG EO 2 2.01 -1.47% -0.03 260803 2.03 1.99 2.05 - - 2.01 6499 6.12% 30.01%
AS COMPANY S.A. EO - 2.76 -1.08% -0.03 1575 2.80 2.75 2.82 - - - - -2.13% 13.11%
ATH. MEDIC.CENTER EO 1.71 -5.01% -0.09 16011 1.73 1.69 1.78 45 1.71 - - -6.32% 70.50%
ATTICA BANK S.A. EO 0.44 14.59% 0.06 2432521 0.39 0.39 0.46 - - 0.44 1021 42.95% 290.68%
AUTOHELLAS S.A. NA E 23.90 0.84% 0.20 15486 23.70 23.60 24.00 - - 23.90 544 1.70% 8.64%
AVAX SA NAM. EO 0,30 0.54 -0.74% -0.00 188169 0.54 0.54 0.56 - - 0.54 4400 1.13% 41.72%
Aegean Airlines 8.18 0.25% 0.02 22173 8.18 8.15 8.20 5048 8.18 - - 1.11% 10.84%
Alpha Bank 1.67 -0.89% -0.01 4547548 1.69 1.66 1.71 100180 1.67 - - 4.70% 51.82%
CENERGY HLDGS NOM. 1.49 -0.40% -0.01 161129 1.49 1.46 1.50 - - 1.49 99 3.34% 17.19%
Coca-Cola HBC 32.70 -0.55% -0.18 18247 32.88 32.43 32.88 1730 32.70 - - -0.27% 20.62%
Crete Plastics 10.70 0.00% 0.00 - 10.70 10.70 10.70 - - - - 0.94% -5.31%
EKTER S.A. NA EO 0,5 1.61 2.22% 0.04 30109 1.58 1.54 1.62 58 1.61 - - 12.15% 34.58%
ELTECH ANEMOS S.A. 2.35 -2.08% -0.05 3298 2.36 2.35 2.40 4111 2.35 - - 1.73% 56.15%
ELTON S.A. NAM. EO 0 1.66 1.22% 0.02 26274 1.64 1.60 1.68 733 1.62 1.66 1665 8.50% 36.63%
EUROP.REL.GNL INS.EO 3.99 -0.25% -0.01 5072 3.97 3.95 4.00 - - 3.99 350 -2.68% 17.01%
EYDAP 6.95 0.29% 0.02 48752 6.93 6.74 6.95 - - 6.95 1073 7.09% 39.00%
Ellaktor 1.90 0.53% 0.01 825386 1.89 1.83 1.91 - - 1.90 110498 5.09% 52.73%
Eurobank Ergasias 0.85 -1.34% -0.01 4223291 0.85 0.84 0.86 240005 0.85 - - 5.47% 57.04%
FLEXOPACK S.A. NA EO 6.90 0.00% 0.00 300 6.70 6.70 6.90 - - 6.90 80 6.15% -1.43%
FOURLIS HLDGS NAM.EO 5.20 -3.17% -0.17 66162 5.44 5.19 5.44 - - 5.20 2 2.56% 26.83%
GEK TERNA 5.12 -1.16% -0.06 52252 5.18 5.10 5.19 336 5.12 - - 2.81% 6.67%
Gr. Sarantis 7.39 -0.81% -0.06 8882 7.45 7.35 7.48 650 7.39 - - -1.20% 5.87%
Hellenic Exch.-Athen 4.83 0.31% 0.01 55983 4.82 4.75 4.85 - - 4.83 721 2.77% 30.54%
Hellenic Petroleum 8.73 1.28% 0.11 113100 8.62 8.58 8.74 - - 8.73 915 3.07% 18.29%
Hellenic Telecomm. O 12.55 -0.48% -0.06 399508 12.61 12.46 12.65 - - 12.55 8190 3.55% 31.83%
IASO S.A. NA EO 0,44 1.47 0.00% 0.00 65457 1.47 1.47 1.47 30409 1.47 - - - 21.83%
IKTINOS HELLAS NA EO 5.11 0.59% 0.03 24473 5.16 5.05 5.16 - - 5.11 2790 1.19% 11.57%
INTERC.INTERN.REIC E 6.30 0.80% 0.05 2330 6.30 6.25 6.35 - - - - 0.80% 14.55%
INTRAKT S.A. E0 0,30 1.21 0.00% 0.00 6622 1.21 1.20 1.23 - - 1.21 1728 2.11% 27.37%
Intracom 0.86 0.94% 0.01 140849 0.85 0.84 0.87 1738 0.86 - - 7.50% 34.38%
Intralot-Integr. IT 0.40 3.09% 0.01 792669 0.39 0.38 0.41 - - 0.40 13573 11.89% -7.94%
Jumbo 15.47 -1.53% -0.24 147098 15.80 15.47 15.80 - - 15.47 9581 -4.39% 21.62%
KARATZIS I+H ENTERPR 6.90 0.00% 0.00 48 6.90 6.90 6.90 - - 6.90 12 -1.43% 8.66%
KEKROPS H.T.B. INH E 2.78 -0.71% -0.02 71064 2.80 2.71 2.94 52 2.78 - - 33.01% 120.63%
KRI-KRI MILK NAM. EO 5.36 -0.74% -0.04 8485 5.44 5.34 5.44 - - 5.36 192 0.75% 26.12%
LAMDA DEVELOPM. NA E 8.10 0.50% 0.04 75248 8.16 8.04 8.17 118 8.10 - - 8.87% 42.11%
MLS MULTIMEDIA IN EO 5.04 0.00% 0.00 65800 5.02 4.99 5.08 - - 5.04 5329 -0.40% 7.23%
MYTILINEOS HLD NA EO 9.99 -0.74% -0.07 262727 10.15 9.92 10.16 1691 9.99 - - - 37.11%
Marfin Investment Gr 0.11 3.90% 0.00 5181100 0.11 0.11 0.11 - - 0.11 125803 17.89% 57.75%
Motor Oil (Hellas) 22.50 -1.23% -0.28 73087 22.42 22.40 22.90 1227 22.50 - - 0.90% 7.14%
NATIONAL BANK GREECE 2.48 1.27% 0.03 2445575 2.45 2.44 2.51 12576 2.48 - - 7.83% 125.45%
NIREUS S.A. NAM. EO 0.21 1.46% 0.00 309170 0.21 0.20 0.22 - - 0.21 8520 18.52% 24.25%
OPAP 9.84 -1.16% -0.12 276862 9.86 9.75 9.96 - - 9.84 2302 3.36% 29.56%
PAPOUTSANIS SA NA.EO 1.64 0.62% 0.01 3861 1.66 1.58 1.66 - - 1.64 1581 0.62% 63.83%
PETROS PETROPOU.N EO 7.15 0.00% 0.00 1494 7.10 7.10 7.20 - - - - - 7.68%
PIRAEUS PORT AUTH. N 22.90 1.10% 0.25 4816 22.65 22.40 22.90 - - - - 4.09% 56.21%
PLAISIO COMPUT.NA EO 4.22 0.48% 0.02 4045 4.28 4.14 4.28 - - 4.22 5990 0.48% 11.64%
PROF. SYST+SOFTW. EO 3.40 3.03% 0.10 20480 3.32 3.30 3.41 - - 3.40 43 -0.29% 177.55%
Piraeus Bank 3.18 -0.06% -0.00 3173607 3.18 3.10 3.22 - - 3.18 9398 20.84% 278.33%
Public Power Corp. 2.13 -0.28% -0.01 475106 2.14 2.09 2.16 11888 2.13 - - 9.12% 64.61%
QUEST HOLDINGS EO 0, 19.00 0.00% 0.00 16353 19.00 18.75 19.00 - - 19.00 113 -0.78% 41.79%
REDS NAM. EO 1,31 1.11 2.78% 0.03 29374 1.11 1.03 1.13 - - 1.11 800 19.10% 38.75%
SPACE HELLAS NOM. EO 4.76 0.00% 0.00 155 4.74 4.74 4.76 - - 4.76 777 1.71% -12.66%
TECH.OLYMPIC NA EO 5 2.19 -4.37% -0.10 27331 2.32 2.16 2.32 - - 2.19 4313 3.30% 45.03%
THES. WATER S.+S. EO 4.67 -0.21% -0.01 1580 4.67 4.67 4.67 75 4.67 - - 0.86% 5.18%
THESSALO.PORT AUTH.N 29.50 0.00% 0.00 7258 29.40 29.10 29.50 - - 29.50 3301 - 16.14%
THRACE PLA.H.+C.NAM. 2.18 0.00% 0.00 40923 2.15 2.08 2.18 - - 2.18 740 -0.46% 15.04%
Terna Energy 6.99 0.29% 0.02 63987 6.93 6.90 7.00 - - 6.99 6941 - 24.82%
Titan Cement 17.00 -1.16% -0.20 77691 17.20 16.90 17.20 - - 17.00 9067 -4.06% -12.28%
Viohalco 3.95 2.33% 0.09 239835 3.88 3.75 3.95 - - - - 17.73% 55.51%