MarketBeast Stocks
Μετοχές Χρηματιστηρίου Αθηνών
Public σελίδες τιμών με επίσημα κλεισίματα Euronext Athens, ιστορικό, ανακοινώσεις και εργαλεία watchlist.
137Μετοχές
12/06/2026Τελευταίο κλείσιμο
310,612,910 €Τζίρος αρχείου
593Ανακοινώσεις
Όλες οι μετοχές
Τιμές κλεισίματος, όχι intraday feed.
| Σύμβολο | Εταιρεία | Κλείσιμο | Μεταβολή | Όγκος | Τζίρος | Ημερομηνία |
|---|---|---|---|---|---|---|
| AAAK | AAAK | 6,6000 | 0,00% | 0 | 0 € | 12/06/2026 |
| ACAG | Autohellas | 9,6700 | +0,21% | 89,297 | 862,065 € | 12/06/2026 |
| ADMIE | ΑΔΜΗΕ Συμμετοχών | 4,1200 | -2,37% | 1,379,877 | 5,803,192 € | 12/06/2026 |
| AEGN | Aegean Airlines | 12,1700 | +2,87% | 217,029 | 2,649,855 € | 12/06/2026 |
| AEM | AEM | 5,6800 | +4,41% | 149,164 | 841,708 € | 12/06/2026 |
| AIA | Διεθνής Αερολιμένας Αθηνών | 10,4800 | +2,95% | 144,218 | 1,504,960 € | 12/06/2026 |
| AKTR | Aktor | 9,8500 | +1,55% | 366,367 | 3,605,471 € | 12/06/2026 |
| ALMY | ALMY | 5,7400 | +1,06% | 23,342 | 134,056 € | 12/06/2026 |
| ALPHA | Alpha Bank | 3,9450 | +3,14% | 7,754,671 | 30,561,663 € | 12/06/2026 |
| ALWN | ALWN | 13,9300 | +0,58% | 522,248 | 7,335,675 € | 12/06/2026 |
| ANDRO | ANDRO | 8,4400 | +0,72% | 7,960 | 66,879 € | 12/06/2026 |
| ASCO | ASCO | 4,7400 | -0,94% | 11,552 | 54,960 € | 12/06/2026 |
| ASTAK | ASTAK | 7,5800 | -0,52% | 7,011 | 53,206 € | 12/06/2026 |
| ATEK | ATEK | 1,1750 | 0,00% | 409 | 478 € | 12/06/2026 |
| ATRUST | ATRUST | 19,9000 | 0,00% | 1,400 | 27,875 € | 12/06/2026 |
| ATTICA | Attica Bank | 1,5820 | +2,20% | 44,119 | 68,877 € | 12/06/2026 |
| AVAX | AVAX | 3,3100 | +1,38% | 510,282 | 1,695,489 € | 12/06/2026 |
| AVE | AVE | 0,4530 | +0,89% | 13,000 | 5,868 € | 12/06/2026 |
| BELA | Jumbo | 22,6200 | +0,35% | 572,273 | 12,977,917 € | 12/06/2026 |
| BIOKA | BIOKA | 1,6660 | +3,61% | 15,748 | 25,877 € | 12/06/2026 |
| BIOSK | BIOSK | 2,4450 | +1,24% | 13,641 | 33,313 € | 12/06/2026 |
| BIOT | BIOT | 0,2060 | 0,00% | 0 | 0 € | 12/06/2026 |
| BLEKEDROS | BLEKEDROS | 4,4500 | 0,00% | 1,150 | 5,120 € | 12/06/2026 |
| BOCHGR | Bank of Cyprus | 9,7050 | +0,05% | 427,241 | 4,187,724 € | 12/06/2026 |
| BRIQ | BriQ Properties | 3,0200 | -2,89% | 10,380 | 31,817 € | 12/06/2026 |
| BYLOT | BYLOT | 1,1640 | -1,52% | 6,121,945 | 7,156,145 € | 12/06/2026 |
| CENER | Cenergy Holdings | 23,6200 | -1,99% | 148,153 | 3,582,007 € | 12/06/2026 |
| CENTR | CENTR | 0,2970 | -1,98% | 65,071 | 19,251 € | 12/06/2026 |
| CNLCAP | CNLCAP | 6,8500 | +0,74% | 260 | 1,776 € | 12/06/2026 |
| CPI | CPI | 0,5160 | +1,18% | 3,500 | 1,808 € | 12/06/2026 |
| CREDIA | CrediaBank | 1,2260 | +0,82% | 3,439,130 | 4,280,047 € | 12/06/2026 |
| DAIOS | DAIOS | 9,8000 | 0,00% | 2,342 | 23,154 € | 12/06/2026 |
| DIMAND | Dimand | 13,0000 | -0,76% | 18,538 | 240,170 € | 12/06/2026 |
| DOMIK | DOMIK | 2,7900 | 0,00% | 9,287 | 25,992 € | 12/06/2026 |
| DROME | DROME | 0,3030 | +0,33% | 4,725 | 1,428 € | 12/06/2026 |
| DUR | DUR | 0,2500 | 0,00% | 0 | 0 € | 12/06/2026 |
| EEE | Coca-Cola HBC | 52,2000 | -1,32% | 15,771 | 832,456 € | 12/06/2026 |
| EIS | EIS | 1,8260 | +0,22% | 41,360 | 75,987 € | 12/06/2026 |
| EKTER | ΕΚΤΕΡ | 5,0700 | +0,40% | 57,272 | 291,830 € | 12/06/2026 |
| ELBE | ELBE | 5,7500 | +0,88% | 2,500 | 14,475 € | 12/06/2026 |
| ELHA | ΕΛΒΑΛΧΑΛΚΟΡ | 4,5750 | -3,07% | 557,353 | 2,641,071 € | 12/06/2026 |
| ELIN | ELIN | 2,2600 | -1,31% | 8,925 | 20,325 € | 12/06/2026 |
| ELLAKTOR | ELLAKTOR | 1,3360 | -2,05% | 495,261 | 672,162 € | 12/06/2026 |
| ELPE | HELLENiQ Energy | 10,1200 | -0,78% | 249,973 | 2,571,443 € | 12/06/2026 |
| ELSTR | ELSTR | 2,6900 | -0,37% | 13,354 | 35,834 € | 12/06/2026 |
| ELTON | ELTON | 1,8750 | +0,81% | 9,008 | 16,865 € | 12/06/2026 |
| ETE | Εθνική Τράπεζα | 14,9200 | +2,19% | 2,338,773 | 35,078,557 € | 12/06/2026 |
| EUROB | Eurobank | 4,0630 | +3,15% | 10,166,097 | 41,419,666 € | 12/06/2026 |
| EVR | EVR | 2,0050 | +0,25% | 71,142 | 143,409 € | 12/06/2026 |
| EVROF | EVROF | 3,8400 | -1,29% | 3,399 | 13,033 € | 12/06/2026 |
| EXAE | ΕΧΑΕ | 7,5000 | +0,13% | 8,976 | 67,161 € | 12/06/2026 |
| EYAPS | EYAPS | 4,2200 | +0,72% | 21,096 | 90,196 € | 12/06/2026 |
| EYDAP | ΕΥΔΑΠ | 10,3200 | 0,00% | 55,062 | 572,221 € | 12/06/2026 |
| FAIS | FAIS | 3,5550 | +0,28% | 22,907 | 80,986 € | 12/06/2026 |
| FLEXO | FLEXO | 8,1000 | 0,00% | 0 | 0 € | 12/06/2026 |
| FOYRK | Fourlis | 4,5000 | +1,81% | 189,690 | 855,898 € | 12/06/2026 |
| FRIGO | FRIGO | 0,3500 | -1,96% | 50,129 | 18,000 € | 12/06/2026 |
| GEBKA | GEBKA | 2,3000 | -1,29% | 1,625 | 3,703 € | 12/06/2026 |
| GEKTERNA | ΓΕΚ ΤΕΡΝΑ | 44,6800 | +1,32% | 215,296 | 9,571,530 € | 12/06/2026 |
| HAIDE | HAIDE | 0,7000 | 0,00% | 0 | 0 € | 12/06/2026 |
| HTO | ΟΤΕ | 19,2600 | +0,42% | 449,264 | 8,684,556 € | 12/06/2026 |
| IATR | IATR | 1,7700 | -1,12% | 14,154 | 24,924 € | 12/06/2026 |
| IKTIN | IKTIN | 0,3620 | +0,98% | 49,921 | 17,855 € | 12/06/2026 |
| ILYDA | ILYDA | 4,0600 | -1,22% | 28,865 | 118,077 € | 12/06/2026 |
| INLIF | INLIF | 6,7200 | +1,20% | 1,687 | 11,283 € | 12/06/2026 |
| INTEK | INTEK | 7,1900 | +0,42% | 43,452 | 310,937 € | 12/06/2026 |
| INTET | INTET | 1,5500 | 0,00% | 1,101 | 1,677 € | 12/06/2026 |
| INTRK | Intracom Holdings | 3,5600 | -0,70% | 169,675 | 611,850 € | 12/06/2026 |
| KARE | KARE | 428,0000 | +1,42% | 313 | 132,823 € | 12/06/2026 |
| KEKR | KEKR | 1,8550 | +0,27% | 5,430 | 10,200 € | 12/06/2026 |
| KORDE | KORDE | 0,4490 | +1,35% | 1,852 | 820 € | 12/06/2026 |
| KRI | Κρι Κρι | 28,1500 | -0,18% | 22,045 | 627,064 € | 12/06/2026 |
| KYLO | KYLO | 3,7000 | +0,27% | 2,054 | 7,517 € | 12/06/2026 |
| KYSA | KYSA | 1,4800 | 0,00% | 0 | 0 € | 12/06/2026 |
| LAMDA | Lamda Development | 6,6650 | +0,38% | 482,578 | 3,260,252 € | 12/06/2026 |
| LAMPS | LAMPS | 48,0000 | 0,00% | 0 | 0 € | 12/06/2026 |
| LANAC | LANAC | 1,4400 | +2,13% | 132 | 190 € | 12/06/2026 |
| LAVI | LAVI | 1,5380 | -0,26% | 94,795 | 148,476 € | 12/06/2026 |
| LEBEK | LEBEK | 0,2780 | 0,00% | 0 | 0 € | 12/06/2026 |
| LEBEP | LEBEP | 0,1830 | 0,00% | 0 | 0 € | 12/06/2026 |
| LOGISMOS | LOGISMOS | 2,0400 | -0,97% | 4,710 | 9,429 € | 12/06/2026 |
| MATHIO | MATHIO | 0,6650 | -0,75% | 225 | 151 € | 12/06/2026 |
| MEDIC | MEDIC | 2,8100 | -1,40% | 1,004 | 2,885 € | 12/06/2026 |
| MERKO | MERKO | 32,2000 | 0,00% | 0 | 0 € | 12/06/2026 |
| MEVA | MEVA | 8,8000 | +1,62% | 4,446 | 38,368 € | 12/06/2026 |
| MIG | MIG | 3,1800 | +0,16% | 17,922 | 57,089 € | 12/06/2026 |
| MIN | MIN | 0,6050 | +0,83% | 201 | 122 € | 12/06/2026 |
| MODA | MODA | 6,8000 | 0,00% | 1,325 | 8,993 € | 12/06/2026 |
| MOH | Motor Oil | 39,8800 | -1,92% | 153,661 | 6,110,175 € | 12/06/2026 |
| MOTO | MOTO | 2,5200 | +1,20% | 19,316 | 48,542 € | 12/06/2026 |
| MOYZK | MOYZK | 0,4800 | 0,00% | 0 | 0 € | 12/06/2026 |
| MPITR | MPITR | 0,5100 | 0,00% | 0 | 0 € | 12/06/2026 |
| MTLN | Metlen | 41,5600 | +0,24% | 206,175 | 8,641,632 € | 12/06/2026 |
| NAKAS | NAKAS | 3,4000 | -2,30% | 2,344 | 7,998 € | 12/06/2026 |
| NAYP | NAYP | 1,2400 | +4,20% | 6,305 | 7,617 € | 12/06/2026 |
| NOVAL | Noval Property | 2,6400 | 0,00% | 56,676 | 149,791 € | 12/06/2026 |
| OLTH | ΟΛΘ | 37,6000 | -1,05% | 665 | 25,269 € | 12/06/2026 |
| OLYMP | OLYMP | 2,4700 | +2,49% | 9,830 | 23,983 € | 12/06/2026 |
| ONYX | ONYX | 1,4760 | -2,77% | 51,000 | 75,501 € | 12/06/2026 |
| OPAP | ΟΠΑΠ | - | - | - | - | - |
| OPTIMA | Optima Bank | 10,5000 | +2,54% | 540,404 | 5,656,682 € | 12/06/2026 |
| ORILINA | ORILINA | 0,8660 | +0,70% | 38,000 | 32,815 € | 12/06/2026 |
| OTOEL | Autohellas | 10,9400 | +0,18% | 31,468 | 344,721 € | 12/06/2026 |
| PAIR | PAIR | 0,8180 | -1,45% | 446 | 363 € | 12/06/2026 |
| PAP | PAP | 3,4800 | -0,29% | 6,346 | 22,145 € | 12/06/2026 |
| PERF | PERF | 9,5300 | +2,80% | 15,139 | 143,319 € | 12/06/2026 |
| PETRO | PETRO | 7,8600 | -0,25% | 4,494 | 35,370 € | 12/06/2026 |
| PLAKR | PLAKR | 14,9000 | -1,32% | 1,183 | 17,595 € | 12/06/2026 |
| PLAT | PLAT | 4,4650 | -0,11% | 48,088 | 216,228 € | 12/06/2026 |
| PPA | ΟΛΠ | 39,0000 | -1,27% | 9,815 | 385,484 € | 12/06/2026 |
| PPC | ΔΕΗ | 22,6600 | +1,07% | 1,513,504 | 34,383,182 € | 12/06/2026 |
| PRD | PRD | 0,2960 | +9,63% | 30,833 | 9,027 € | 12/06/2026 |
| PREMIA | Premia Properties | 1,3300 | +0,30% | 69,885 | 93,172 € | 12/06/2026 |
| PRODEA | Prodea Investments | 5,2000 | +0,97% | 529,905 | 2,758,113 € | 12/06/2026 |
| PROF | PROF | 7,8600 | +2,48% | 132,155 | 1,040,563 € | 12/06/2026 |
| PROFK | PROFK | 1,9500 | 0,00% | 2,650 | 5,159 € | 12/06/2026 |
| QLCO | QLCO | 5,5800 | -0,36% | 85,845 | 479,899 € | 12/06/2026 |
| QUAL | QUAL | 1,2800 | +1,43% | 59,603 | 75,823 € | 12/06/2026 |
| QUEST | Quest Holdings | 7,2500 | -4,23% | 49,307 | 355,701 € | 12/06/2026 |
| REALCONS | REALCONS | 6,6800 | +0,30% | 25,042 | 166,311 € | 12/06/2026 |
| REVOIL | REVOIL | 1,7400 | +2,96% | 127,884 | 225,707 € | 12/06/2026 |
| SAR | Σαράντης | 15,3200 | +0,52% | 30,660 | 470,327 € | 12/06/2026 |
| SB | SB | 5,8800 | -1,75% | 101,144 | 603,107 € | 12/06/2026 |
| SIDMA | SIDMA | 1,8650 | +1,63% | 4,800 | 9,014 € | 12/06/2026 |
| SPACE | SPACE | 6,6000 | +3,45% | 5,497 | 35,719 € | 12/06/2026 |
| SPIR | SPIR | 0,1380 | 0,00% | 0 | 0 € | 12/06/2026 |
| TELL | TELL | 14,8000 | 0,00% | 4,356 | 64,583 € | 12/06/2026 |
| TITC | Titan Cement | 52,7000 | +3,74% | 122,813 | 6,456,416 € | 12/06/2026 |
| TPEIR | Τράπεζα Πειραιώς | 9,0500 | +3,08% | 4,433,165 | 40,288,875 € | 12/06/2026 |
| TRASTOR | TRASTOR | 0,9180 | +0,22% | 431,184 | 399,512 € | 12/06/2026 |
| TRESTATES | TRESTATES | 2,0000 | 0,00% | 97,108 | 197,454 € | 12/06/2026 |
| VIO | Viohalco | 19,1400 | 0,00% | 161,560 | 3,112,761 € | 12/06/2026 |
| VOSYS | VOSYS | 2,0600 | +0,49% | 1,050 | 2,155 € | 12/06/2026 |
| XYLEK | XYLEK | 0,2620 | 0,00% | 58,194 | 15,283 € | 12/06/2026 |
| XYLEP | XYLEP | 0,4240 | +8,72% | 111 | 47 € | 12/06/2026 |
| YALCO | YALCO | 0,1600 | 0,00% | 0 | 0 € | 12/06/2026 |
| YKNOT | YKNOT | 1,3300 | +1,14% | 279,834 | 381,598 € | 12/06/2026 |