28.07.2021 18:14:26
GREECE ATHEX COMPOSITE(TR)
1499.55
EUR
2.8400
0.19%
28.07.2021 16:19
 
Chart
Kursdaten
Kurs 1499.55 Eröffnung 1496.48
Diff. absolut 2.84 Tages-Hoch 1505.57
Diff. % 0.19 % Tages-Tief 1489.73
Volumen - Umsatz -
Schlusskurs vom 27.07.2021 1496.71 Volatilität in % -
Börse Athens Stock Exchange Letzter Handel 28.07.2021 / 16:19
Währung EUR Aktualisierungsstand 28.07.2021 / 18:14
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 10.01% 1563.5 1221.0
1 Woche 4.49% 1498.2 1435.8
1 Monat -2.70% 1543.6 1415.2
3 Monate -1.52% 1563.5 1415.2
6 Monate 19.71% 1563.5 1221.0
1 Jahr 42.60% 1563.5 923.5
3 Jahre 26.01% 1563.5 770.2
53.95
26.51
1.13
10.01
12.31
SMI
-9.16
SMI
SMI
2019
2020
2021
{"2019":{"performance":53.95,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"8422847"},"2020":{"performance":-9.16,"chartHeight":20.110607795645,"year":2020,"ID_NOTATION":"8422847"},"2021":{"performance":10.01,"chartHeight":20.577252901169,"year":2021,"ID_NOTATION":"8422847"}}
{"2019":{"performance":26.51,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1061868512056,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.31,"chartHeight":21.664887489812,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.302387555956,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":14.42,"chartHeight":22.496829462297,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.122937551763,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.597785737694,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.55,"chartHeight":22.54402520419,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.810630687875,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.680466502664,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":0.5,"chartHeight":8.4634859380761,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.300751149544,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.12,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.07.2021 18:14:25
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADMIE IPTO HLDG EO 2 2.59 -0.19% -0.01 101667 2.62 2.56 2.62 2500 - 2.59 1509 2.37% -1.89%
Aegean Airlines 5.19 0.00% 0.00 32469 5.35 5.18 5.35 1934 5.19 - 211 4.64% 11.04%
Alpha Bank 1.08 1.12% 0.01 4135630 1.07 1.06 1.08 3000 - 1.08 136056 3.99% 11.93%
Alumil Aluminium Ind 1.90 0.00% 0.00 7035 1.86 1.86 1.94 980 - 1.90 459 8.26% 42.32%
AS COMPANY S.A. EO - 2.19 3.00% 0.06 5728 2.19 2.18 2.19 120 - 2.19 1037 2.79% 6.76%
ATH. MEDIC.CENTER EO 1.61 -0.31% -0.01 5294 1.57 1.57 1.62 30 - 1.61 141 2.53% 6.23%
Athens Water and Sew 8.08 0.12% 0.01 22712 8.10 7.96 8.15 1030 8.08 - 10 7.17% 17.47%
ATTICA BANK S.A. EO 0.14 0.85% 0.00 103050 0.14 0.14 0.15 4708 0.14 - 5000 -1.39% -39.40%
AUTOHELLAS S.A. NA E 7.45 0.00% 0.00 19560 7.44 7.40 7.60 170 - 7.45 594 10.21% 21.73%
AVAX SA NAM. EO 0,30 1.10 -0.36% -0.00 155746 1.10 1.07 1.10 339 1.10 - 3161 7.78% 61.99%
BRIQ PPTS REAL ESTAT 1.96 -0.76% -0.01 7248 1.97 1.96 1.98 78 1.96 - 500 0.00% 0.00%
BYTE COMPUTER EO 0,3 2.31 -2.94% -0.07 19508 2.40 2.30 2.40 970 2.31 - 500 15.53% 51.59%
CENERGY HLDGS NOM. 2.50 0.00% 0.00 53246 2.50 2.48 2.52 300 - 2.50 6544 8.23% 44.51%
CENTRIC HOLDINGS S.A 0.32 -2.44% -0.01 239627 0.33 0.32 0.34 119 - 0.32 531 24.71% 24.71%
Coca-Cola HBC 31.40 -0.76% -0.24 9059 31.31 31.31 32.03 2045 31.40 - 78 5.12% 19.76%
Crete Plastics 16.90 -3.43% -0.60 596 17.50 16.80 17.50 317 16.90 - 50 4.79% 16.28%
ELINOIL HELL.PET.INH 2.00 0.00% 0.00 12955 2.00 1.92 2.02 450 - 2.00 19519 11.73% 29.87%
Ellaktor 1.28 -4.48% -0.06 298866 1.35 1.28 1.35 514 - 1.28 1081 9.66% -8.43%
ELTON S.A. NAM. EO 0 1.70 -0.29% -0.01 3298 1.71 1.68 1.71 34 - 1.70 1518 1.19% 22.66%
ELVALHALCOR 1.93 -0.62% -0.01 237380 1.96 1.92 1.96 5690 - 1.93 19310 6.12% 14.24%
EnterSoft 3.96 1.54% 0.06 39183 3.94 3.86 3.96 500 - 3.96 7816 16.42% 50.00%
EPSILON NET S.A. EO 11.00 -3.51% -0.40 59300 11.05 10.60 11.35 210 - 11.00 579 29.25% 143.59%
Eurobank Ergasias Se 0.78 0.78% 0.01 2738168 0.78 0.77 0.78 8328 - 0.78 73712 2.76% 33.74%
EUROP.REL.GNL INS.EO 4.80 0.00% 0.00 5627 4.85 4.80 4.85 280 4.79 4.82 100 -0.83% 0.21%
FLEXOPACK S.A. NA EO 8.05 -1.23% -0.10 3545 8.00 8.00 8.15 365 8.05 - 10 -1.81% -13.30%
FOURLIS HLDGS NAM.EO 4.20 -0.12% -0.01 97646 4.20 4.19 4.24 150 4.20 - 750 0.60% 5.00%
GEK TERNA 9.53 0.53% 0.05 81138 9.48 9.43 9.55 1256 - 9.53 11040 1.83% 20.30%
Gr. Sarantis 8.81 0.46% 0.04 28398 8.80 8.69 8.82 12 - 8.81 143 0.92% -6.20%
Greek Org. of Footba 11.94 0.51% 0.06 443169 11.86 11.82 12.08 715 - 11.94 4310 5.32% 8.49%
Hellenic Exch.-Athen 3.98 1.79% 0.07 102087 3.94 3.90 3.98 500 - 3.98 881 4.55% 0.39%
Hellenic Petroleum 5.84 1.04% 0.06 28860 5.72 5.71 5.84 82 - 5.84 3921 4.14% 7.04%
Hellenic Telecomm. O 15.34 0.99% 0.15 284412 15.05 15.04 15.34 339 15.34 - 200 3.93% 15.25%
IKTINOS HELLAS NA EO 0.85 0.59% 0.01 324041 0.84 0.84 0.86 9324 0.85 - 1000 6.69% 10.60%
INFORM P.LYKOS HO.EO 1.52 1.00% 0.01 3119 1.50 1.47 1.52 225 - 1.52 1500 7.89% 13.58%
INTERC.INTERN.REIC E 6.85 1.48% 0.10 600 6.80 6.80 6.85 100 - 6.85 130 0.00% 5.47%
Intracom 1.85 0.65% 0.01 64241 1.83 1.82 1.85 2 - 1.85 1441 8.12% 119.33%
INTRAKT S.A. E0 0,30 1.79 -3.50% -0.07 21968 1.86 1.77 1.86 2562 1.79 - 399 6.61% 36.90%
Jumbo 13.48 -1.10% -0.15 230432 13.79 13.18 13.82 240 - 13.48 10 4.05% -4.08%
KEKROPS H.T.B. INH E 2.13 0.71% 0.01 16980 2.10 2.04 2.15 200 - 2.13 1057 20.18% -30.38%
KRI-KRI MILK NAM. EO 8.96 1.36% 0.12 7187 8.84 8.74 8.96 50 - 8.96 175 5.24% 35.17%
LAMDA DEVELOPM. NA E 8.35 0.97% 0.08 375796 8.28 8.22 8.40 25 - 8.35 39650 4.16% 16.48%
LOULIS MILLS S.A. NA 2.68 2.29% 0.06 5 2.68 2.68 2.68 650 - 2.68 1755 4.80% -2.24%
Marfin Investment Gr 0.03 0.00% 0.00 557526 0.03 0.03 0.03 7000 - 0.03 346999 6.88% -7.37%
Motor Oil Hellas 13.79 0.22% 0.03 46881 13.65 13.61 13.86 5 - 13.79 3127 5.85% 16.61%
Mytilineos 15.07 0.20% 0.03 146051 15.00 14.90 15.19 1536 - 15.07 543 8.99% 26.39%
NATIONAL BANK GREECE 2.23 0.22% 0.01 1076328 2.23 2.20 2.26 12796 - 2.23 100000 1.41% -1.55%
PAPOUTSANIS SA NA.EO 2.17 -5.24% -0.12 17669 2.27 2.17 2.30 4108 2.17 - 100 2.69% -1.09%
PETROS PETROPOU.N EO 6.28 -0.32% -0.02 7706 6.34 6.16 6.38 500 - 6.28 495 4.65% 10.53%
Piraeus Financial 1.36 0.15% 0.00 2435717 1.35 1.34 1.36 2000 - 1.36 37738 2.73% -93.68%
PIRAEUS PORT AUTH. N 19.26 0.00% 0.00 3165 19.30 19.12 19.40 44 - 19.26 233 -1.23% -1.23%
PLAISIO COMPUT.NA EO 4.07 -0.73% -0.03 530 4.12 4.02 4.12 440 - 4.07 72 4.59% 12.64%
PROF. SYST+SOFTW. EO 5.06 -0.39% -0.02 13042 5.08 5.02 5.18 325 - 5.06 2045 7.40% 2.42%
Public Power Corp. 8.86 -0.45% -0.04 170524 8.90 8.75 8.92 1840 - 8.86 1336 5.58% 19.78%
QUEST HOLDINGS EO 1, 14.98 1.90% 0.28 17496 14.70 14.66 15.18 940 14.98 - 10 8.89% 40.67%
REDS NAM. EO 1,31 2.40 3.00% 0.07 4328 2.32 2.32 2.40 2925 - 2.40 437 0.43% 67.63%
SPACE HELLAS NOM. EO 9.04 -0.44% -0.04 2974 9.54 9.02 9.54 200 - 9.04 200 14.94% 65.69%
TECH.OLYMPIC NA EO 5 1.65 2.11% 0.03 25818 1.63 1.60 1.65 500 - 1.65 399 2.80% 13.66%
Terna Energy 11.40 -0.18% -0.02 53502 11.24 11.24 11.56 429 11.40 - 290 1.60% -13.48%
THES. WATER S.+S. EO 4.58 -0.43% -0.02 2695 4.55 4.55 4.60 50 4.57 4.60 5992 0.88% 4.78%
THESSALO.PORT AUTH.N 26.30 -0.75% -0.20 146 26.60 26.20 26.60 24 26.30 - 367 1.53% 6.43%
THRACE PLA.H.+C.NAM. 7.71 -0.52% -0.04 47197 7.88 7.70 7.93 41 7.71 - 499 7.19% 103.68%
TITAN CEMENT INTL. S 16.34 0.86% 0.14 13970 16.30 16.08 16.40 280 - 16.34 690 5.06% 17.90%
Viohalco 4.48 2.52% 0.11 88849 4.38 4.38 4.49 500 - 4.48 3215 5.17% 16.84%