22.04.2019 03:04:34
ASE
778.42
EUR
4.9800
0.64%
18.04.2019 16:19
 
Chart
Kursdaten
Kurs 778.42 Eröffnung 771.98
Diff. absolut 4.98 Tages-Hoch 778.42
Diff. % 0.64 % Tages-Tief 768.89
Volumen 21739489 Umsatz 51695665.7452
Schlusskurs vom 17.04.2019 773.44 Volatilität in % -
Börse Athens Stock Exchange Letzter Handel 18.04.2019 / 16:19
Währung EUR Aktualisierungsstand 22.04.2019 / 03:04
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 26.92% 778.4 600.1
1 Woche 1.87% 778.4 761.5
1 Monat 7.31% 778.4 705.9
3 Monate 26.09% 778.4 614.4
6 Monate 23.19% 778.4 592.7
1 Jahr -7.59% 863.5 592.7
3 Jahre 35.53% 895.6 517.1
24.66
13
SMI
26.92
13.55
SMI
-23.66
-10.68
SMI
2017
2018
2019
{"2017":{"performance":24.66,"chartHeight":24.259023884159,"year":2017,"ID_NOTATION":"8422827"},"2018":{"performance":-23.66,"chartHeight":24.050442111728,"year":2018,"ID_NOTATION":"8422827"},"2019":{"performance":26.92,"chartHeight":24.328019302623,"year":2019,"ID_NOTATION":"8422827"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.86,"chartHeight":21.355896716987,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.92,"chartHeight":20.154635097321,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.04.2019 03:04:34
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ADMIE IPTO HLDG EO 2 1.81 0.22% 0.00 189911 1.80 1.79 1.83 493 1.81 - - 0.56% 17.08%
AS COMPANY S.A. EO - 2.74 -1.79% -0.05 4023 2.76 2.74 2.78 130 2.74 - - -2.14% 12.30%
ATH. MEDIC.CENTER EO 1.78 -0.28% -0.01 14351 1.79 1.71 1.79 - - 1.78 999 -5.82% 78.00%
ATTICA BANK S.A. EO 0.23 5.39% 0.01 395931 0.21 0.21 0.23 45161 0.23 - - 10.84% 101.61%
AUTOHELLAS S.A. NA E 25.30 -0.78% -0.20 1570 25.60 25.30 25.80 550 25.30 - - -1.17% 15.00%
Aegean Airlines 8.60 0.58% 0.05 149789 8.55 8.51 8.62 - - 8.60 604 3.37% 16.53%
Alpha Bank 1.47 1.52% 0.02 3517443 1.45 1.42 1.47 - - 1.47 60747 -1.67% 33.64%
CENERGY HLDGS NOM. 1.31 -1.06% -0.01 37781 1.31 1.29 1.32 63 1.31 - - 2.51% 3.00%
Coca-Cola HBC 31.17 0.26% 0.08 54981 31.00 30.96 31.24 - - 31.17 121 4.88% 14.98%
Crete Plastics 10.60 -0.93% -0.10 630 10.50 10.50 10.60 - - - - 0.95% -6.19%
EKTER S.A. NA EO 0,5 1.45 -0.34% -0.01 15253 1.47 1.43 1.47 - - 1.45 399 -1.36% 20.83%
ELTECH ANEMOS S.A. 2.25 1.35% 0.03 36800 2.22 2.18 2.25 - - 2.25 50 5.63% 49.50%
ELTON S.A. NAM. EO 0 1.69 -0.59% -0.01 8772 1.70 1.67 1.70 60 1.69 - - 1.50% 39.09%
EUROP.REL.GNL INS.EO 3.85 -0.52% -0.02 13603 3.94 3.84 3.95 1370 3.85 - - 1.05% 12.90%
EYDAP 6.13 0.99% 0.06 25839 6.07 6.04 6.13 - - 6.13 2029 1.83% 22.60%
Ellaktor 1.79 1.36% 0.02 288182 1.74 1.74 1.79 373 1.79 - - 3.96% 43.57%
Eurobank Ergasias 0.74 0.95% 0.01 6743566 0.73 0.73 0.74 2469 0.74 - - 5.41% 37.04%
FLEXOPACK S.A. NA EO 7.70 0.00% 0.00 1 7.70 7.70 7.70 - - 7.70 3203 -0.65% 10.00%
FOURLIS HLDGS NAM.EO 5.65 0.89% 0.05 74048 5.60 5.57 5.66 219 5.65 - - 8.65% 37.80%
GEK TERNA 5.28 0.57% 0.03 68785 5.21 5.21 5.30 317 5.28 - - -2.22% 10.00%
Gr. Sarantis 7.45 0.95% 0.07 26297 7.37 7.20 7.45 - - 7.45 9854 2.05% 6.73%
Grivalia Properties 11.70 2.45% 0.28 61967 11.40 11.38 11.70 - - 11.70 12040 6.36% 39.95%
Hellenic Exch.-Athen 4.51 -0.66% -0.03 71721 4.51 4.50 4.56 212 4.51 - - -3.43% 21.89%
Hellenic Petroleum 8.50 -0.35% -0.03 54741 8.53 8.45 8.57 - - 8.50 862 1.80% 15.18%
Hellenic Telecomm. O 12.32 0.57% 0.07 626466 12.22 12.22 12.34 - - 12.32 7737 -1.68% 29.41%
IASO S.A. NA EO 0,44 1.47 0.41% 0.01 278344 1.46 1.46 1.47 56990 1.47 - - 0.41% 21.66%
IKTINOS HELLAS NA EO 5.50 1.10% 0.06 42469 5.42 5.38 5.50 - - 5.50 6591 7.42% 20.09%
INTERC.INTERN.REIC E 6.45 -0.77% -0.05 45 6.45 6.45 6.45 85 6.45 - - 5.74% 17.27%
INTRAKT S.A. E0 0,30 1.24 -0.80% -0.01 12600 1.25 1.24 1.26 8 1.24 - - -0.40% 30.53%
Intracom 0.96 -1.03% -0.01 68043 0.98 0.96 0.99 683 0.96 - - -1.13% 50.31%
Intralot-Integr. IT 0.47 -6.25% -0.03 964525 0.50 0.47 0.50 9124 0.47 - - -10.06% 7.02%
J+P-AVAX SA NAM. EO 0.42 -2.44% -0.01 25140 0.43 0.42 0.44 - - - - -4.55% 11.26%
Jumbo 16.06 -0.56% -0.09 113282 16.00 15.92 16.06 - - 16.06 644 8.51% 26.26%
KARATZIS I+H ENTERPR 7.55 4.14% 0.30 6865 7.20 7.20 7.55 - - 7.55 750 7.09% 18.90%
KEKROPS H.T.B. INH E 1.62 0.00% 0.00 9389 1.68 1.58 1.68 5 1.62 - - -1.82% 28.57%
KRI-KRI MILK NAM. EO 5.08 -0.78% -0.04 2887 5.10 5.06 5.18 333 5.08 - - 2.01% 19.53%
LAMDA DEVELOPM. NA E 6.88 0.00% 0.00 98155 6.85 6.84 6.94 4210 6.88 - - 0.88% 20.70%
MLS MULTIMEDIA IN EO 5.20 0.39% 0.02 70215 5.18 5.10 5.20 - - 5.20 1912 - 10.64%
MYTILINEOS HLD NA EO 9.61 -0.83% -0.08 238037 9.67 9.59 9.75 2929 9.61 - - -0.10% 31.82%
Marfin Investment Gr 0.09 1.35% 0.00 538433 0.09 0.09 0.09 - - 0.09 19609 2.16% 26.62%
Motor Oil (Hellas) 21.80 2.44% 0.52 162696 21.02 21.02 21.80 - - - - 3.42% 3.81%
NATIONAL BANK GREECE 1.95 1.14% 0.02 3757271 1.91 1.88 1.96 - - 1.95 964 3.67% 77.27%
NIREUS S.A. NAM. EO 0.19 -0.79% -0.00 30263 0.18 0.18 0.19 - - 0.19 500 5.92% 12.31%
OPAP 9.36 0.00% 0.00 675256 9.36 9.35 9.37 - - 9.36 11305 -0.11% 23.24%
PAPOUTSANIS SA NA.EO 1.29 0.00% 0.00 1835 1.30 1.26 1.30 - - 1.29 890 -0.39% 29.26%
PETROS PETROPOU.N EO 7.35 -0.68% -0.05 2157 7.40 7.25 7.40 - - 7.35 500 0.68% 10.69%
PIRAEUS PORT AUTH. N 19.50 0.00% 0.00 12981 19.78 19.16 19.78 - - 19.50 885 3.72% 33.02%
PLAISIO COMPUT.NA EO 4.27 1.18% 0.05 7552 4.24 4.12 4.28 - - 4.27 838 8.10% 12.96%
PROF. SYST+SOFTW. EO 2.49 2.89% 0.07 28156 2.43 2.42 2.52 209 2.49 - - 10.67% 103.27%
Piraeus Bank 1.78 5.20% 0.09 2190460 1.70 1.66 1.79 13860 1.78 - - -3.52% 111.90%
Public Power Corp. 1.79 0.06% 0.00 184894 1.79 1.77 1.80 - - 1.79 8185 - 38.72%
QUEST HOLDINGS EO 0, 17.60 2.92% 0.50 14092 17.15 16.85 17.60 - - 17.60 1940 8.31% 31.34%
SPACE HELLAS NOM. EO 4.99 0.40% 0.02 1176 4.94 4.94 5.00 - - 4.99 291 -1.77% -8.44%
TECH.OLYMPIC NA EO 5 2.86 6.32% 0.17 74903 2.66 2.65 2.88 - - 2.86 1234 17.21% 89.40%
THES. WATER S.+S. EO 4.65 -1.06% -0.05 4911 4.70 4.60 4.78 1202 4.65 - - 0.65% 4.73%
THESSALO.PORT AUTH.N 28.50 -1.04% -0.30 915 28.80 27.60 28.80 - - 28.50 147 12.65% 12.20%
THRACE PLA.H.+C.NAM. 2.09 -3.69% -0.08 52912 2.22 2.07 2.22 236 2.09 - - -9.91% 10.29%
Terna Energy 6.87 0.44% 0.03 225930 6.83 6.80 6.94 - - 6.87 56 4.09% 22.68%
Titan Cement 19.00 -0.11% -0.02 71756 18.88 18.76 19.00 - - 19.00 181 -0.31% -1.96%
Viohalco 3.44 0.58% 0.02 186995 3.41 3.40 3.46 - - 3.44 2068 -0.72% 35.43%