25.02.2021 21:15:08
ASE
787.43
EUR
12.6300
1.63%
25.02.2021 16:19
 
Chart
Kursdaten
Kurs 787.43 Eröffnung 778.99
Diff. absolut 12.63 Tages-Hoch 788.07
Diff. % 1.63 % Tages-Tief 778.97
Volumen 27155323 Umsatz 67516994.1025
Schlusskurs vom 24.02.2021 774.80 Volatilität in % -
Börse Athens Stock Exchange Letzter Handel 25.02.2021 / 16:19
Währung EUR Aktualisierungsstand 25.02.2021 / 21:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 -2.67% 827.2 726.0
1 Woche 0.66% 790.0 772.4
1 Monat 3.32% 803.9 726.0
3 Monate 11.66% 827.2 702.5
6 Monate 25.12% 827.2 550.1
1 Jahr -5.56% 828.7 469.6
3 Jahre -6.72% 949.2 469.6
49.77
26.51
1.13
SMI
SMI
-11.87
SMI
-2.67
-0.42
2019
2020
2021
{"2019":{"performance":49.77,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"8422827"},"2020":{"performance":-11.87,"chartHeight":30.875389585853,"year":2020,"ID_NOTATION":"8422827"},"2021":{"performance":-2.67,"chartHeight":19.59471438092,"year":2021,"ID_NOTATION":"8422827"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":-0.42,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":3.73,"chartHeight":22.122615118464,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":4.43,"chartHeight":23.423058907594,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":9.93,"chartHeight":29.526083094461,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":1.17,"chartHeight":13.356241938128,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.02.2021 21:15:08
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADMIE IPTO HLDG EO 2 2.38 0.42% 0.01 397222 2.37 2.35 2.41 10086 - 2.38 86758 -2.06% -10.21%
Aegean Airlines 5.03 1.72% 0.09 194178 4.95 4.95 5.12 2177 5.03 - 100 14.58% -2.33%
Alpha Bank 0.80 3.84% 0.03 7856424 0.79 0.78 0.80 2100 - 0.80 13780 4.21% -16.01%
Alumil Aluminium Ind 1.24 0.41% 0.01 12300 1.25 1.20 1.26 5 - 1.24 1000 -2.76% -7.49%
AS COMPANY S.A. EO - 2.13 0.00% 0.00 1906 2.13 2.10 2.13 29 - 2.13 1745 -0.47% 2.90%
ATH. MEDIC.CENTER EO 1.50 2.75% 0.04 20064 1.45 1.43 1.51 120 1.50 - 30 3.46% -1.97%
Athens Water and Sew 6.60 0.00% 0.00 85337 6.69 6.55 6.74 1275 6.60 - 164 -0.15% -3.93%
ATTICA BANK S.A. EO 0.20 1.56% 0.00 414008 0.20 0.19 0.20 5000 - 0.20 1132 0.83% -16.67%
AUTOHELLAS S.A. NA E 6.18 0.32% 0.02 28849 6.19 6.02 6.20 448 - 6.18 5986 1.31% 0.98%
AVAX SA NAM. EO 0,30 0.62 0.49% 0.00 43273 0.61 0.61 0.62 5088 - 0.62 1343 -2.99% -9.80%
BRIQ PPTS REAL ESTAT 2.00 1.52% 0.03 26150 1.96 1.95 2.00 200 - 2.00 300 1.52% 1.52%
CENERGY HLDGS NOM. 2.00 0.40% 0.01 63804 2.02 1.97 2.02 21160 2.00 - 1000 2.99% 15.49%
CENTRIC HOLDINGS S.A 0.22 0.00% 0.00 12400 0.22 0.21 0.22 500 - 0.22 2513 4.29% -16.73%
Coca-Cola HBC 26.88 2.28% 0.60 10713 26.30 26.28 26.88 2058 26.88 - 150 0.64% 1.74%
Crete Plastics 16.55 0.61% 0.10 300 16.50 16.50 16.55 835 - 16.55 170 -2.65% 9.97%
Ellaktor 1.35 -2.17% -0.03 296843 1.38 1.34 1.40 1091 - 1.35 3909 -8.66% -21.74%
ELTON S.A. NAM. EO 0 1.33 0.38% 0.01 6229 1.33 1.32 1.34 150 - 1.33 1295 0.75% -3.96%
ENTERSOFT S.A. EO -, 2.58 0.00% 0.00 11494 2.54 2.54 2.60 2683 2.58 - 418 -0.77% -0.77%
Eurobank Ergasias Se 0.59 2.04% 0.01 9129521 0.58 0.58 0.60 9400 - 0.59 2002 7.27% 1.97%
EUROP.REL.GNL INS.EO 4.98 -0.20% -0.01 7475 5.00 4.95 5.00 30 - 4.98 1091 -0.40% 3.97%
FLEXOPACK S.A. NA EO 8.55 0.00% 0.00 - 8.55 8.55 8.55 20 8.55 - 21 -5.00% -9.04%
FOURLIS HLDGS NAM.EO 4.08 4.88% 0.19 109429 3.93 3.90 4.09 318 - 4.08 18411 8.22% 2.00%
GEK TERNA 8.28 1.97% 0.16 186947 8.11 8.11 8.36 1100 8.28 - 330 0.61% 5.08%
Gr. Sarantis 9.05 2.49% 0.22 57748 8.83 8.83 9.19 20128 - 9.05 2484 1.69% -3.21%
Greek Org. of Footba 10.82 2.75% 0.29 600562 10.53 10.53 10.89 969 - 10.82 4384 3.34% -1.19%
Hellenic Exch.-Athen 3.65 1.39% 0.05 81299 3.59 3.56 3.66 1557 3.65 - 1157 2.38% -6.29%
Hellenic Petroleum 5.44 0.37% 0.02 60854 5.41 5.35 5.49 6000 - 5.44 6672 0.74% 0.74%
Hellenic Telecomm. O 12.44 2.81% 0.34 1501599 12.28 12.22 12.52 4223 12.44 - 1571 0.40% -5.61%
IASO S.A. NA EO 0,44 1.38 0.00% 0.00 10 1.39 1.38 1.39 217 - 1.38 115 -2.82% 9.52%
IKTINOS HELLAS NA EO 0.68 1.04% 0.01 30459 0.67 0.66 0.68 1000 - 0.68 10363 -3.15% -11.39%
INFORM P.LYKOS HO.EO 1.31 0.00% 0.00 110 1.31 1.31 1.31 300 - 1.31 1964 2.34% -1.13%
INTERC.INTERN.REIC E 6.10 -1.61% -0.10 345 6.25 6.10 6.25 217 6.10 - 136 -3.17% -4.69%
Intracom 0.83 0.97% 0.01 110873 0.82 0.81 0.84 700 - 0.83 43098 1.58% -0.48%
INTRAKT S.A. E0 0,30 1.30 -2.25% -0.03 14711 1.34 1.30 1.34 77 1.30 - 100 3.57% -3.69%
Jumbo 13.04 1.09% 0.14 240419 12.90 12.90 13.23 23285 13.04 - 7715 -0.46% -8.23%
KEKROPS H.T.B. INH E 3.08 2.33% 0.07 17343 3.02 2.99 3.08 250 - 3.08 1007 3.89% 0.99%
KRI-KRI MILK NAM. EO 7.40 3.06% 0.22 5903 7.20 7.20 7.40 6 - 7.40 2348 4.52% 13.15%
LAMDA DEVELOPM. NA E 6.74 2.43% 0.16 87293 6.66 6.60 6.74 199 - 6.74 371 2.74% -5.07%
LOULIS MILLS S.A. NA 2.46 -0.81% -0.02 1235 2.50 2.44 2.50 149 - 2.46 1 -3.15% -8.21%
Marfin Investment Gr 0.03 -1.85% -0.00 827380 0.03 0.03 0.03 10100 0.03 - 2859 -0.62% 11.58%
Motor Oil Hellas 11.35 0.44% 0.05 361487 11.40 11.29 11.47 31094 11.35 - 500 -1.39% -3.81%
Mytilineos 12.79 3.23% 0.40 220415 12.59 12.50 12.79 28 - 12.79 6011 0.71% 7.48%
NATIONAL BANK GREECE 2.09 1.61% 0.03 2475993 2.08 2.05 2.11 1449 - 2.09 44 4.38% -7.70%
PAPOUTSANIS SA NA.EO 2.23 0.00% 0.00 10012 2.23 2.22 2.25 270 - 2.23 3763 0.00% -3.68%
PETROS PETROPOU.N EO 5.50 0.92% 0.05 5077 5.45 5.40 5.55 955 - 5.50 951 0.00% -3.51%
Piraeus Financial 0.75 -0.45% -0.00 1057674 0.77 0.75 0.77 1697 0.75 - 706 -0.29% -42.00%
PIRAEUS PORT AUTH. N 19.38 2.00% 0.38 26625 19.06 19.06 19.46 400 - 19.38 986 0.83% -0.62%
PLAISIO COMPUT.NA EO 3.70 1.09% 0.04 6639 3.66 3.62 3.70 3 - 3.70 7 1.37% 1.65%
PROF. SYST+SOFTW. EO 4.98 0.81% 0.04 3750 5.00 4.93 5.00 100 - 4.98 1120 -3.11% 0.40%
Public Power Corp. 8.79 2.33% 0.20 382313 8.59 8.51 8.85 259 - 8.79 9990 -2.93% 18.24%
QUEST HOLDINGS EO 1, 11.05 1.84% 0.20 8840 11.05 10.85 11.05 100 - 11.05 50 0.91% 5.74%
REDS NAM. EO 1,31 1.16 1.76% 0.02 5727 1.14 1.14 1.17 1200 1.15 1.16 1098 0.87% -16.91%
SPACE HELLAS NOM. EO 5.30 -2.57% -0.14 1914 5.36 5.28 5.44 7 5.30 - 200 -1.85% -3.28%
TECH.OLYMPIC NA EO 5 1.42 1.72% 0.02 12373 1.38 1.38 1.43 480 - 1.42 10 3.49% 0.14%
Terna Energy 12.06 -2.74% -0.34 249075 12.40 12.04 12.46 1099 - 12.06 1530 -12.48% -8.64%
THES. WATER S.+S. EO 4.17 -0.71% -0.03 3030 4.19 4.17 4.20 85 4.17 - 287 -0.48% -5.01%
THESSALO.PORT AUTH.N 25.60 -2.29% -0.60 150 26.00 25.60 26.00 75 25.60 - 40 -1.92% 2.81%
THRACE PLA.H.+C.NAM. 3.96 -0.13% -0.01 15427 3.92 3.90 4.00 70 - 3.96 679 -3.18% 4.07%
TITAN CEMENT INTL. S 14.08 0.14% 0.02 28265 14.06 13.86 14.20 406 14.08 - 8 0.43% 2.47%
Viohalco 3.88 0.78% 0.03 102528 3.86 3.81 3.90 100 - 3.88 854 8.68% 3.74%