21.01.2022 22:21:42
GREECE ATHEX COMPOSITE(TR)
1617.38
EUR
-25.9800
-1.58%
21.01.2022 16:19
 
Chart
Kursdaten
Kurs 1617.38 Eröffnung 1630.86
Diff. absolut -25.98 Tages-Hoch 1632.67
Diff. % -1.58 % Tages-Tief 1612.17
Volumen - Umsatz -
Schlusskurs vom 20.01.2022 1643.36 Volatilität in % -
Börse Athens Stock Exchange Letzter Handel 21.01.2022 / 16:19
Währung EUR Aktualisierungsstand 21.01.2022 / 22:21
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 5.50% 1649.0 1536.3
1 Woche -0.73% 1646.8 1612.2
1 Monat 6.95% 1649.0 1511.2
3 Monate 4.47% 1649.0 1471.4
6 Monate 10.88% 1649.0 1459.4
1 Jahr 20.71% 1649.0 1221.0
3 Jahre 64.56% 1649.0 770.2
1.13
11.91
18.92
5.5
SMI
-9.16
SMI
SMI
-4.04
2020
2021
2022
{"2020":{"performance":-9.16,"chartHeight":19.685663118887,"year":2020,"ID_NOTATION":"8422847"},"2021":{"performance":11.91,"chartHeight":21.037058678441,"year":2021,"ID_NOTATION":"8422847"},"2022":{"performance":5.5,"chartHeight":17.059911776116,"year":2022,"ID_NOTATION":"8422847"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-4.04,"chartHeight":15.47187755482,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":-1.6,"chartHeight":10.70401274842,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-4.47,"chartHeight":15.992519088025,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-4.41,"chartHeight":15.922956650544,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-1.77,"chartHeight":11.22379052761,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.01.2022 22:21:41
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
ADMIE IPTO HLDG EO 2 2.58 -0.77% -0.02 202307 2.60 2.52 2.60 2376 - 2.58 25129 -0.39% 6.83%
Aegean Airlines 5.47 -0.18% -0.01 65475 5.40 5.38 5.50 1650 - 5.47 124 4.19% 13.84%
Alpha Bank 1.28 -1.16% -0.01 31642996 1.26 1.25 1.30 6459 - 1.28 45263 2.40% 18.85%
Alumil Aluminium Ind 2.14 -1.38% -0.03 18690 2.17 2.10 2.17 50 - 2.14 185 -4.04% 4.90%
ATH. MEDIC.CENTER EO 1.80 -4.26% -0.08 20836 1.83 1.78 1.87 186 - 1.80 354 -2.44% 6.51%
Athens Water and Sew 7.82 -1.76% -0.14 37623 7.92 7.82 7.92 1953 7.82 - 236 0.51% 0.13%
AUTOHELLAS S.A. NA E 9.60 0.52% 0.05 11467 9.59 9.45 9.67 163 - 9.60 2137 0.84% 6.19%
AVAX SA NAM. EO 0,30 1.05 -3.15% -0.03 76784 1.06 1.04 1.08 75 - 1.05 125 -0.38% 1.95%
BRIQ PPTS REAL ESTAT 2.18 -0.46% -0.01 48957 2.17 2.16 2.19 3593 - 2.18 1200 -1.36% -0.46%
BYTE COMPUTER EO 0,3 3.59 -0.83% -0.03 41672 3.63 3.44 3.63 500 - 3.59 21576 2.87% 25.52%
CARS MOTORCYCLES EO- 2.11 -2.76% -0.06 70194 2.16 2.05 2.16 221 2.11 - 779 -5.38% 14.99%
CENERGY HLDGS NOM. 3.60 -1.10% -0.04 322698 3.58 3.53 3.61 102 - 3.60 440 7.78% 16.13%
CENTRIC HOLDINGS S.A 0.30 -5.02% -0.02 110712 0.31 0.30 0.31 55 - 0.30 1195 1.34% 8.21%
Coca-Cola HBC 30.96 -2.33% -0.74 20247 31.50 30.94 31.50 385 30.96 - 381 -2.33% 2.31%
Crete Plastics 18.50 1.65% 0.30 2810 18.00 17.60 18.50 250 - 18.50 131 2.21% 3.93%
ELASTRON S.A. NAM. E 2.54 2.83% 0.07 12178 2.44 2.43 2.57 80 - 2.54 420 0.79% 8.55%
Ellaktor 1.32 -2.30% -0.03 349974 1.34 1.30 1.34 350 - 1.32 9954 -2.58% 1.54%
ELTON S.A. NAM. EO 0 1.79 -1.91% -0.04 21359 1.81 1.76 1.81 100 - 1.79 734 -3.23% -1.91%
ELVALHALCOR 1.96 -3.45% -0.07 389416 1.98 1.96 2.00 6803 1.96 - 500 0.62% 5.95%
EnterSoft 5.42 -1.45% -0.08 17237 5.50 5.32 5.54 336 - 5.42 3154 -7.82% -1.45%
EPSILON NET S.A. EO 4.40 -0.45% -0.02 19554 4.42 4.35 4.48 791 - 4.40 3802 -8.90% -15.06%
Eurobank Ergasias Se 0.99 -1.34% -0.01 4439827 1.00 0.98 1.01 3386 - 0.99 53915 -0.60% 11.51%
EUROP.REL.GNL INS.EO 5.80 -1.69% -0.10 11186 5.90 5.80 5.92 720 - 5.80 18 -0.68% 15.54%
FLEXOPACK S.A. NA EO 6.85 0.74% 0.05 716 6.60 6.60 6.85 349 - 6.85 1024 1.48% -1.44%
FOURLIS HLDGS NAM.EO 4.30 -2.71% -0.12 177818 4.41 4.23 4.41 1046 4.30 - 50 -1.71% 11.82%
GEK TERNA 9.70 -1.62% -0.16 82383 9.86 9.59 9.86 449 - 9.70 1924 -2.61% 2.00%
Gr. Sarantis 8.70 -1.14% -0.10 28776 8.76 8.66 8.79 15 - 8.70 4181 -1.58% -2.25%
Greek Org. of Footba 12.85 -2.06% -0.27 413449 13.10 12.85 13.10 4525 12.85 - 2593 -2.06% 3.05%
Hellenic Exch.-Athen 3.98 -1.73% -0.07 101482 4.00 3.94 4.09 25 - 3.98 3302 -0.50% 7.28%
Hellenic Petroleum H 6.70 -2.90% -0.20 105488 6.80 6.65 6.83 70 - 6.70 430 -0.59% 7.72%
Hellenic Telecomm. O 16.90 -0.15% -0.03 670146 16.80 16.75 16.96 972 - 16.90 26095 -1.23% 3.97%
IDEAL GROUP NAM. EO 3.46 -4.42% -0.16 19120 3.62 3.40 3.63 63 - 3.46 1211 -5.98% -3.89%
IKTINOS HELLAS NA EO 0.77 -1.78% -0.01 173210 0.78 0.76 0.78 1100 - 0.77 10306 -2.03% 4.59%
INFORM P.LYKOS HO.EO 1.51 -3.82% -0.06 8838 1.57 1.50 1.58 806 1.51 - 50 -2.89% 2.03%
INTERC.INTERN.REIC E 7.15 0.00% 0.00 250 7.15 7.15 7.15 365 7.05 7.30 100 -0.69% 0.00%
INTRAKT S.A. E0 0,30 2.13 0.95% 0.02 152503 2.08 2.07 2.18 176 - 2.13 3892 -6.99% -3.18%
Jumbo 14.44 -0.76% -0.11 208911 14.50 14.33 14.55 100 - 14.44 3100 1.33% 14.60%
KEKROPS H.T.B. INH E 1.87 -1.27% -0.02 13233 1.89 1.84 1.90 620 - 1.87 2657 -3.01% 0.97%
KRI-KRI MILK NAM. EO 8.22 -3.29% -0.28 25199 8.46 8.22 8.50 113 8.22 - 150 -2.84% -3.29%
LAMDA DEVELOPM. NA E 7.20 -2.77% -0.20 208617 7.28 7.17 7.35 403 - 7.20 6062 -3.55% 4.20%
LOULIS MILLS S.A. NA 2.48 -0.80% -0.02 1667 2.48 2.42 2.48 934 - 2.48 183 -0.80% 6.90%
Marfin Investment Gr 0.03 -4.96% -0.00 3801151 0.04 0.03 0.04 32312 0.03 - 7688 -4.70% 18.56%
Motor Oil Hellas 15.00 -2.09% -0.32 128185 15.30 14.80 15.30 175 - 15.00 2136 0.60% 9.09%
Mytilineos 15.37 -2.23% -0.35 261436 15.59 15.33 15.64 1345 15.37 - 342 -2.29% 1.59%
NATIONAL BANK GREECE 3.23 -1.82% -0.06 1637304 3.25 3.20 3.28 1788 - 3.23 15821 2.64% 10.23%
PETROS PETROPOU.N EO 7.48 -1.32% -0.10 6929 7.54 7.38 7.54 50 - 7.48 10 -0.80% -1.58%
Piraeus Financial 1.45 -1.83% -0.03 2765832 1.46 1.44 1.49 31873 1.45 - 47461 3.65% 12.33%
PIRAEUS PORT AUTH. N 17.36 -1.81% -0.32 19828 17.48 17.22 17.60 2979 - 17.36 1971 -1.70% 0.81%
PLAISIO COMPUT.NA EO 4.04 -1.22% -0.05 5510 4.05 3.96 4.06 1600 - 4.04 135 -1.22% 1.00%
Premia 1.63 -0.61% -0.01 105454 1.66 1.62 1.69 3621 - 1.63 278 -4.12% 0.62%
PROF. SYST+SOFTW. EO 6.62 -1.78% -0.12 37329 6.66 6.54 7.00 185 - 6.62 1856 4.09% 10.33%
Public Power Corp. 8.80 -1.35% -0.12 591503 8.92 8.65 8.92 2001 - 8.80 3037 -2.65% -6.38%
QUEST HOLDINGS EO 1, 19.22 -1.94% -0.38 19755 19.40 19.10 19.60 30 - 19.22 38 -2.44% 2.56%
REDS NAM. EO 1,31 2.23 -2.62% -0.06 5769 2.27 2.22 2.30 1 2.23 - 577 -3.46% -5.11%
SPACE HELLAS NOM. EO 9.60 -4.00% -0.40 2333 9.74 9.60 9.80 162 - 9.60 39 -5.88% 1.05%
TECH.OLYMPIC NA EO 5 1.76 -1.90% -0.03 5954 1.78 1.75 1.79 284 1.76 - 200 2.57% 8.80%
Terna Energy 12.90 -2.71% -0.36 74661 13.20 12.90 13.60 8971 12.90 - 76 -4.73% -5.01%
THES. WATER S.+S. EO 4.68 0.86% 0.04 3056 4.64 4.60 4.69 13 - 4.68 47 -0.43% 0.65%
THESSALO.PORT AUTH.N 25.60 -0.78% -0.20 140 25.80 25.50 25.80 95 25.50 25.80 69 0.79% 1.99%
THRACE PLA.H.+C.NAM. 6.57 -1.50% -0.10 34787 6.62 6.52 6.62 483 - 6.57 665 -2.23% -4.64%
TITAN CEMENT INTL. S 14.62 -0.54% -0.08 42107 14.50 14.44 14.72 126 - 14.62 1402 -1.88% 9.27%
Viohalco 4.86 -2.41% -0.12 226634 4.93 4.80 4.95 289 - 4.86 4310 4.40% 5.88%