15.05.2021 02:04:33
ASE
907.08
EUR
7.6600
0.85%
14.05.2021 16:19
 
Chart
Kursdaten
Kurs 907.08 Eröffnung 903.44
Diff. absolut 7.66 Tages-Hoch 907.42
Diff. % 0.85 % Tages-Tief 897.86
Volumen 52905914 Umsatz 81541647.9023
Schlusskurs vom 13.05.2021 899.42 Volatilität in % -
Börse Athens Stock Exchange Letzter Handel 14.05.2021 / 16:19
Währung EUR Aktualisierungsstand 15.05.2021 / 02:04
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 12.12% 919.2 726.0
1 Woche 1.12% 912.7 880.0
1 Monat 0.56% 919.2 869.5
3 Monate 16.88% 919.2 772.4
6 Monate 38.34% 919.2 659.2
1 Jahr 54.23% 919.2 550.1
3 Jahre 11.16% 949.2 469.6
49.77
26.51
1.13
12.12
3.9
SMI
-11.87
SMI
SMI
2019
2020
2021
{"2019":{"performance":49.77,"chartHeight":25.747759699146,"year":2019,"ID_NOTATION":"8422827"},"2020":{"performance":-11.87,"chartHeight":21.775665310153,"year":2020,"ID_NOTATION":"8422827"},"2021":{"performance":12.12,"chartHeight":21.88681274477,"year":2021,"ID_NOTATION":"8422827"}}
{"2019":{"performance":26.51,"chartHeight":25.747759699146,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.2343317531272,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":3.9,"chartHeight":15.840212966171,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.747759699146,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.545871770875,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.08,"chartHeight":22.293307432831,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.476474813974,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.859499171457,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":11.16,"chartHeight":21.446756111409,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.159773077336,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.013704893994,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":2.33,"chartHeight":13.093315171787,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.747759699146,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.516067756531,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.38,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 15.05.2021 02:04:33
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADMIE IPTO HLDG EO 2 2.69 1.13% 0.03 144580 2.69 2.68 2.72 4699 2.69 - 4805 0.56% 1.70%
Aegean Airlines 5.63 4.26% 0.23 41509 5.56 5.54 5.65 1345 5.63 - 818 8.27% 9.32%
Alpha Bank 1.28 0.16% 0.00 22233386 1.30 1.27 1.31 24770 1.28 - 10000 -4.90% 34.35%
Alumil Aluminium Ind 1.74 5.15% 0.09 61933 1.67 1.64 1.77 3985 - 1.74 15 -0.57% 29.96%
AS COMPANY S.A. EO - 2.42 -1.63% -0.04 6180 2.43 2.40 2.45 100 - 2.42 1124 2.11% 16.91%
ATH. MEDIC.CENTER EO 1.80 2.56% 0.04 25879 1.81 1.74 1.81 20 1.75 1.81 280 9.76% 18.03%
Athens Water and Sew 8.85 5.11% 0.43 115053 8.50 8.50 8.85 93 - 8.85 2845 6.50% 28.82%
ATTICA BANK S.A. EO 0.16 -2.26% -0.00 980589 0.16 0.16 0.18 200 0.16 - 605 16.95% -29.83%
AUTOHELLAS S.A. NA E 7.15 3.92% 0.27 39445 6.95 6.91 7.15 10 - 7.15 67 1.85% 16.83%
AVAX SA NAM. EO 0,30 1.21 -3.20% -0.04 524580 1.25 1.19 1.28 930 - 1.21 1926 19.80% 76.90%
BRIQ PPTS REAL ESTAT 1.93 0.00% 0.00 12361 1.93 1.91 1.95 300 - 1.93 684 0.26% -2.03%
BYTE COMPUTER EO 0,3 2.19 -0.90% -0.02 35749 2.23 2.19 2.27 1537 2.19 - 4500 -0.45% 39.49%
CENERGY HLDGS NOM. 2.81 -2.43% -0.07 218767 2.88 2.79 2.90 18246 - 2.81 11368 0.54% 62.43%
CENTRIC HOLDINGS S.A 0.27 1.12% 0.00 36217 0.27 0.27 0.27 1000 - 0.27 3490 7.57% 2.66%
Coca-Cola HBC 29.17 -0.75% -0.22 25346 29.46 29.05 29.70 550 29.17 - 10 0.55% 10.41%
Crete Plastics 18.20 -1.09% -0.20 400 18.30 17.90 18.30 99 - 18.20 2323 1.11% 20.93%
Ellaktor 1.38 1.17% 0.02 138774 1.37 1.36 1.38 1825 - 1.38 2567 8.75% -20.00%
ELTON S.A. NAM. EO 0 1.61 1.26% 0.02 2488 1.61 1.59 1.62 101 - 1.61 342 -1.53% 15.83%
ENTERSOFT S.A. EO -, 3.51 -2.23% -0.08 23390 3.56 3.50 3.60 100 - 3.51 3900 2.63% 35.00%
Eurobank Ergasias Se 0.78 -1.64% -0.01 10538206 0.81 0.78 0.81 232799 - 0.78 10341 -7.46% 35.15%
EUROP.REL.GNL INS.EO 5.08 -1.17% -0.06 23883 5.10 5.06 5.12 28 - 5.08 1472 -1.17% 6.05%
FLEXOPACK S.A. NA EO 8.80 0.00% 0.00 720 8.80 8.80 8.80 1080 8.80 - 100 -2.22% -6.38%
FOURLIS HLDGS NAM.EO 4.48 0.22% 0.01 74701 4.52 4.43 4.55 705 4.48 - 2200 -0.44% 12.00%
GEK TERNA 10.02 1.31% 0.13 213329 9.89 9.74 10.06 250 - 10.02 2623 1.01% 27.16%
Gr. Sarantis 8.80 1.15% 0.10 57870 8.80 8.69 8.98 41 - 8.80 550 1.38% -5.88%
Greek Org. of Footba 12.45 1.97% 0.24 216508 12.35 12.21 12.51 100 - 12.45 860 0.57% 13.70%
Hellenic Exch.-Athen 4.32 0.93% 0.04 140541 4.29 4.26 4.35 500 - 4.32 900 4.98% 10.91%
Hellenic Petroleum 6.42 3.05% 0.19 153471 6.24 6.22 6.42 25 - 6.42 6666 4.22% 18.89%
Hellenic Telecomm. O 14.70 1.69% 0.24 195511 14.56 14.50 14.71 3192 - 14.70 5987 4.63% 11.53%
IKTINOS HELLAS NA EO 0.91 -2.15% -0.02 137150 0.94 0.91 0.94 15002 0.91 - 3263 2.25% 19.11%
INFORM P.LYKOS HO.EO 1.69 0.60% 0.01 25449 1.70 1.65 1.70 1289 - 1.69 761 13.80% 27.55%
INTERC.INTERN.REIC E 7.00 1.45% 0.10 151 7.00 7.00 7.00 100 - 7.00 61 0.00% 9.38%
Intracom 1.49 1.92% 0.03 895313 1.50 1.46 1.57 6247 1.49 - 9934 4.20% 77.57%
INTRAKT S.A. E0 0,30 1.70 0.59% 0.01 26525 1.69 1.68 1.73 3830 1.70 - 1600 1.80% 25.46%
Jumbo 16.56 1.72% 0.28 92541 16.46 16.24 16.57 13 - 16.56 33 8.95% 16.54%
KEKROPS H.T.B. INH E 1.87 0.86% 0.02 12243 1.86 1.85 1.92 178 1.87 - 195 2.97% -38.46%
KRI-KRI MILK NAM. EO 7.46 0.81% 0.06 4020 7.40 7.36 7.50 5 - 7.46 890 -1.84% 14.07%
LAMDA DEVELOPM. NA E 7.50 0.47% 0.04 130246 7.46 7.40 7.51 391 - 7.50 19402 4.31% 5.63%
LOULIS MILLS S.A. NA 2.60 1.56% 0.04 521 2.68 2.58 2.68 1599 2.58 2.62 141 0.00% -2.99%
Marfin Investment Gr 0.03 1.96% 0.00 5816506 0.03 0.03 0.03 10773 0.03 - 18627 0.00% -8.77%
Motor Oil Hellas 13.92 2.35% 0.32 140628 13.48 13.48 13.92 17 13.92 - 183 3.19% 17.97%
Mytilineos 15.31 2.27% 0.34 107229 15.09 15.02 15.31 146 15.31 - 370 -1.42% 28.66%
NATIONAL BANK GREECE 2.53 -0.16% -0.00 1695738 2.54 2.48 2.57 10635 2.53 - 2126 -6.79% 11.72%
PAPOUTSANIS SA NA.EO 2.22 0.91% 0.02 7928 2.24 2.20 2.24 2400 - 2.22 523 -2.20% -4.11%
PETROS PETROPOU.N EO 6.76 -2.59% -0.18 17805 6.94 6.62 7.00 700 - 6.76 149 2.74% 18.60%
Piraeus Financial 1.60 0.00% 0.00 6700140 1.62 1.59 1.64 711 1.60 - 11044 0.00% -92.54%
PIRAEUS PORT AUTH. N 20.90 0.72% 0.15 4759 20.80 20.60 20.95 60 - 20.90 1227 2.20% 7.18%
PLAISIO COMPUT.NA EO 4.15 -0.24% -0.01 7098 4.18 4.12 4.18 100 - 4.15 616 9.21% 14.01%
PROF. SYST+SOFTW. EO 4.89 2.52% 0.12 12605 4.78 4.78 5.00 500 - 4.89 194 -1.61% -1.41%
Public Power Corp. 9.23 0.22% 0.02 288161 9.29 9.01 9.31 70 - 9.23 7006 4.29% 24.23%
QUEST HOLDINGS EO 1, 12.52 0.16% 0.02 25465 12.50 12.36 12.72 52 12.52 - 480 -4.43% 19.81%
REDS NAM. EO 1,31 1.74 -0.57% -0.01 11135 1.78 1.71 1.78 50 - 1.74 20 -1.14% 25.18%
SPACE HELLAS NOM. EO 6.82 0.29% 0.02 2889 6.80 6.66 6.88 5 - 6.82 2 0.29% 24.45%
TECH.OLYMPIC NA EO 5 1.48 -0.93% -0.01 14645 1.51 1.48 1.53 100 1.48 - 1500 0.95% 4.51%
Terna Energy 12.28 -0.16% -0.02 74252 12.30 12.16 12.44 310 - 12.28 590 3.02% -6.97%
THES. WATER S.+S. EO 5.04 1.82% 0.09 31575 4.96 4.91 5.08 10 - 5.04 880 1.61% 14.81%
THESSALO.PORT AUTH.N 28.20 1.81% 0.50 1260 27.70 27.30 28.30 7 - 28.20 166 1.44% 13.25%
THRACE PLA.H.+C.NAM. 5.82 -1.36% -0.08 165448 6.06 5.82 6.07 1891 - 5.82 9 20.75% 52.96%
TITAN CEMENT INTL. S 17.58 2.93% 0.50 43681 17.08 17.08 17.58 201 - 17.58 1501 3.53% 27.95%
Viohalco 5.03 1.00% 0.05 131442 5.01 4.93 5.04 500 - 5.03 3909 -1.18% 34.49%