MarketBeast Stocks
Μετοχές Χρηματιστηρίου Αθηνών
Public σελίδες τιμών με επίσημα κλεισίματα Euronext Athens, ιστορικό, ανακοινώσεις και εργαλεία watchlist.
137Μετοχές
26/06/2026Τελευταίο κλείσιμο
257,637,691 €Τζίρος αρχείου
1,012Ανακοινώσεις
Όλες οι μετοχές
Τιμές κλεισίματος, όχι intraday feed.
| Σύμβολο | Εταιρεία | Κλείσιμο | Μεταβολή | Όγκος | Τζίρος | Ημερομηνία |
|---|---|---|---|---|---|---|
| AAAK | AAAK | 6,2500 | 0,00% | 3 | 18 € | 26/06/2026 |
| ACAG | Autohellas | 9,7600 | +0,10% | 41,124 | 401,044 € | 26/06/2026 |
| ADMIE | ΑΔΜΗΕ Συμμετοχών | 4,9000 | +6,29% | 4,967,580 | 24,047,620 € | 26/06/2026 |
| AEGN | Aegean Airlines | 12,9100 | +0,39% | 87,300 | 1,124,201 € | 26/06/2026 |
| AEM | AEM | 5,9100 | -1,50% | 76,303 | 452,122 € | 26/06/2026 |
| AIA | Διεθνής Αερολιμένας Αθηνών | 10,7300 | +1,51% | 116,230 | 1,243,258 € | 26/06/2026 |
| AKTR | Aktor | 13,3800 | +0,15% | 1,223,018 | 16,087,694 € | 26/06/2026 |
| ALMY | ALMY | 5,9700 | -1,32% | 37,946 | 229,996 € | 26/06/2026 |
| ALPHA | Alpha Bank | 3,9000 | -1,66% | 4,156,850 | 16,299,560 € | 26/06/2026 |
| ALWN | ALWN | 13,8700 | +1,13% | 482,852 | 6,675,396 € | 26/06/2026 |
| ANDRO | ANDRO | 8,4600 | -0,47% | 8,112 | 68,723 € | 26/06/2026 |
| ASCO | ASCO | 4,6050 | -0,97% | 4,992 | 23,069 € | 26/06/2026 |
| ASTAK | ASTAK | 7,5800 | +1,07% | 3,987 | 30,250 € | 26/06/2026 |
| ATEK | ATEK | 1,1900 | -0,42% | 3,091 | 3,672 € | 26/06/2026 |
| ATRUST | ATRUST | 19,8500 | 0,00% | 500 | 9,925 € | 26/06/2026 |
| ATTICA | Attica Bank | 1,7700 | -0,90% | 11,942 | 20,948 € | 26/06/2026 |
| AVAX | AVAX | 3,4350 | +1,63% | 340,772 | 1,146,927 € | 26/06/2026 |
| AVE | AVE | 0,4580 | +0,44% | 20,444 | 9,193 € | 26/06/2026 |
| BELA | Jumbo | 22,4000 | +0,45% | 284,437 | 6,365,610 € | 26/06/2026 |
| BIOKA | BIOKA | 1,6900 | +2,05% | 4,354 | 7,182 € | 26/06/2026 |
| BIOSK | BIOSK | 2,5400 | -0,39% | 13,501 | 34,819 € | 26/06/2026 |
| BIOT | BIOT | 0,2060 | 0,00% | 0 | 0 € | 26/06/2026 |
| BLEKEDROS | BLEKEDROS | 4,4500 | 0,00% | 2,215 | 9,856 € | 26/06/2026 |
| BOCHGR | Bank of Cyprus | 9,7500 | +0,52% | 164,321 | 1,600,979 € | 26/06/2026 |
| BRIQ | BriQ Properties | 3,0300 | 0,00% | 10,255 | 31,237 € | 26/06/2026 |
| BYLOT | BYLOT | 1,1980 | -0,08% | 7,884,783 | 9,442,927 € | 26/06/2026 |
| CENER | Cenergy Holdings | 23,8200 | -0,33% | 273,271 | 6,526,937 € | 26/06/2026 |
| CENTR | CENTR | 0,2910 | -0,34% | 10,129 | 2,931 € | 26/06/2026 |
| CNLCAP | CNLCAP | 8,9000 | +9,88% | 23,659 | 203,004 € | 26/06/2026 |
| CPI | CPI | 0,5100 | -2,67% | 7,284 | 3,620 € | 26/06/2026 |
| CREDIA | CrediaBank | 1,1660 | -1,19% | 1,292,077 | 1,511,139 € | 26/06/2026 |
| DAIOS | DAIOS | 9,8600 | -0,40% | 837 | 8,246 € | 26/06/2026 |
| DIMAND | Dimand | 13,0000 | 0,00% | 14,390 | 186,494 € | 26/06/2026 |
| DOMIK | DOMIK | 2,5600 | -1,54% | 6,988 | 18,062 € | 26/06/2026 |
| DROME | DROME | 0,3280 | 0,00% | 0 | 0 € | 26/06/2026 |
| DUR | DUR | 0,2500 | 0,00% | 0 | 0 € | 26/06/2026 |
| EEE | Coca-Cola HBC | 56,2000 | +1,08% | 32,670 | 1,820,281 € | 26/06/2026 |
| EIS | EIS | 1,9100 | -0,83% | 30,801 | 58,827 € | 26/06/2026 |
| EKTER | ΕΚΤΕΡ | 5,4600 | +0,92% | 73,754 | 401,422 € | 26/06/2026 |
| ELBE | ELBE | 6,2000 | 0,00% | 0 | 0 € | 26/06/2026 |
| ELHA | ΕΛΒΑΛΧΑΛΚΟΡ | 5,1500 | -2,65% | 410,586 | 2,133,564 € | 26/06/2026 |
| ELIN | ELIN | 2,1000 | -2,33% | 7,540 | 15,731 € | 26/06/2026 |
| ELLAKTOR | ELLAKTOR | 1,3520 | -1,89% | 168,166 | 229,542 € | 26/06/2026 |
| ELPE | HELLENiQ Energy | 11,0000 | +3,19% | 237,877 | 2,576,662 € | 26/06/2026 |
| ELSTR | ELSTR | 2,7800 | -0,71% | 6,505 | 18,046 € | 26/06/2026 |
| ELTON | ELTON | 1,8350 | -0,81% | 19,887 | 36,576 € | 26/06/2026 |
| ETE | Εθνική Τράπεζα | 15,0000 | -0,33% | 2,102,545 | 31,517,872 € | 26/06/2026 |
| EUROB | Eurobank | 4,0890 | +0,47% | 7,409,211 | 30,258,530 € | 26/06/2026 |
| EVR | EVR | 1,9740 | +0,20% | 10,380 | 20,402 € | 26/06/2026 |
| EVROF | EVROF | 3,9100 | 0,00% | 0 | 0 € | 26/06/2026 |
| EXAE | ΕΧΑΕ | 7,5400 | +0,40% | 16,666 | 125,238 € | 26/06/2026 |
| EYAPS | EYAPS | 4,5250 | +1,46% | 30,599 | 137,268 € | 26/06/2026 |
| EYDAP | ΕΥΔΑΠ | 10,7400 | +1,51% | 162,783 | 1,731,902 € | 26/06/2026 |
| FAIS | FAIS | 3,7350 | -0,13% | 8,700 | 32,502 € | 26/06/2026 |
| FLEXO | FLEXO | 8,1000 | 0,00% | 0 | 0 € | 26/06/2026 |
| FOYRK | Fourlis | 4,5500 | -1,09% | 60,347 | 276,418 € | 26/06/2026 |
| FRIGO | FRIGO | 0,3380 | +0,30% | 22,477 | 7,438 € | 26/06/2026 |
| GEBKA | GEBKA | 2,1900 | +1,86% | 774 | 1,667 € | 26/06/2026 |
| GEKTERNA | ΓΕΚ ΤΕΡΝΑ | 45,2800 | +0,18% | 170,833 | 7,681,390 € | 26/06/2026 |
| HAIDE | HAIDE | 0,7050 | 0,00% | 0 | 0 € | 26/06/2026 |
| HTO | ΟΤΕ | 19,4900 | +0,36% | 538,855 | 10,484,267 € | 26/06/2026 |
| IATR | IATR | 1,7800 | -9,18% | 68,513 | 128,040 € | 26/06/2026 |
| IKTIN | IKTIN | 0,3620 | +0,70% | 33,900 | 12,110 € | 26/06/2026 |
| ILYDA | ILYDA | 4,4300 | -2,64% | 13,493 | 60,166 € | 26/06/2026 |
| INLIF | INLIF | 6,8800 | -1,71% | 12,476 | 87,177 € | 26/06/2026 |
| INTEK | INTEK | 6,4800 | -1,22% | 160,983 | 1,028,923 € | 26/06/2026 |
| INTET | INTET | 1,4900 | -0,33% | 688 | 1,024 € | 26/06/2026 |
| INTRK | Intracom Holdings | 3,3400 | +0,30% | 101,162 | 336,274 € | 26/06/2026 |
| KARE | KARE | 428,0000 | -0,23% | 168 | 72,028 € | 26/06/2026 |
| KEKR | KEKR | 1,8650 | +0,81% | 5,911 | 10,870 € | 26/06/2026 |
| KORDE | KORDE | 0,4350 | -3,33% | 7,254 | 3,135 € | 26/06/2026 |
| KRI | Κρι Κρι | 30,0000 | +1,01% | 47,185 | 1,413,941 € | 26/06/2026 |
| KYLO | KYLO | 3,7400 | +1,36% | 1,560 | 5,738 € | 26/06/2026 |
| KYSA | KYSA | 1,4800 | 0,00% | 0 | 0 € | 26/06/2026 |
| LAMDA | Lamda Development | 6,5500 | -1,65% | 204,412 | 1,346,831 € | 26/06/2026 |
| LAMPS | LAMPS | 47,8000 | 0,00% | 0 | 0 € | 26/06/2026 |
| LANAC | LANAC | 1,5000 | -1,96% | 1,701 | 2,407 € | 26/06/2026 |
| LAVI | LAVI | 1,5640 | -1,64% | 34,884 | 55,081 € | 26/06/2026 |
| LEBEK | LEBEK | 0,2780 | 0,00% | 0 | 0 € | 26/06/2026 |
| LEBEP | LEBEP | 0,1830 | 0,00% | 0 | 0 € | 26/06/2026 |
| LOGISMOS | LOGISMOS | 2,0200 | 0,00% | 0 | 0 € | 26/06/2026 |
| MATHIO | MATHIO | 0,6350 | +0,79% | 240 | 152 € | 26/06/2026 |
| MEDIC | MEDIC | 2,8600 | -1,38% | 620 | 1,730 € | 26/06/2026 |
| MERKO | MERKO | 30,4000 | 0,00% | 0 | 0 € | 26/06/2026 |
| MEVA | MEVA | 8,6000 | -1,15% | 1,816 | 15,508 € | 26/06/2026 |
| MIG | MIG | 3,1450 | -0,16% | 3,351 | 10,607 € | 26/06/2026 |
| MIN | MIN | 0,5700 | -1,72% | 700 | 399 € | 26/06/2026 |
| MODA | MODA | 6,8800 | 0,00% | 1,115 | 7,669 € | 26/06/2026 |
| MOH | Motor Oil | 38,1400 | -3,20% | 142,505 | 5,413,969 € | 26/06/2026 |
| MOTO | MOTO | 2,4700 | -1,59% | 12,593 | 31,481 € | 26/06/2026 |
| MOYZK | MOYZK | 0,4900 | 0,00% | 400 | 196 € | 26/06/2026 |
| MPITR | MPITR | 0,5100 | 0,00% | 0 | 0 € | 26/06/2026 |
| MTLN | Metlen | 40,8800 | -0,10% | 134,582 | 5,489,858 € | 26/06/2026 |
| NAKAS | NAKAS | 3,4000 | 0,00% | 1,339 | 4,551 € | 26/06/2026 |
| NAYP | NAYP | 1,1800 | -1,67% | 1,840 | 2,164 € | 26/06/2026 |
| NOVAL | Noval Property | 2,5900 | -0,38% | 52,456 | 134,982 € | 26/06/2026 |
| OLTH | ΟΛΘ | 39,0000 | -1,27% | 1,412 | 55,805 € | 26/06/2026 |
| OLYMP | OLYMP | 2,4500 | +0,41% | 6,589 | 15,902 € | 26/06/2026 |
| ONYX | ONYX | 1,4740 | -0,27% | 7,310 | 10,699 € | 26/06/2026 |
| OPAP | ΟΠΑΠ | - | - | - | - | - |
| OPTIMA | Optima Bank | 9,9800 | -0,50% | 407,977 | 4,087,930 € | 26/06/2026 |
| ORILINA | ORILINA | 0,8620 | 0,00% | 55,010 | 47,481 € | 26/06/2026 |
| OTOEL | Autohellas | 11,1800 | +0,54% | 5,310 | 59,158 € | 26/06/2026 |
| PAIR | PAIR | 0,8420 | 0,00% | 0 | 0 € | 26/06/2026 |
| PAP | PAP | 3,4400 | +2,69% | 5,159 | 17,708 € | 26/06/2026 |
| PERF | PERF | 9,7000 | -0,72% | 8,239 | 79,421 € | 26/06/2026 |
| PETRO | PETRO | 8,0000 | -0,74% | 400 | 3,200 € | 26/06/2026 |
| PLAKR | PLAKR | 14,4000 | 0,00% | 0 | 0 € | 26/06/2026 |
| PLAT | PLAT | 4,6000 | -0,86% | 24,477 | 112,863 € | 26/06/2026 |
| PPA | ΟΛΠ | 41,4000 | +0,49% | 5,581 | 232,987 € | 26/06/2026 |
| PPC | ΔΕΗ | 23,0400 | +0,09% | 1,026,019 | 23,611,861 € | 26/06/2026 |
| PRD | PRD | 0,3200 | +6,67% | 3,570 | 1,142 € | 26/06/2026 |
| PREMIA | Premia Properties | 1,3480 | +0,90% | 62,977 | 84,574 € | 26/06/2026 |
| PRODEA | Prodea Investments | 3,1600 | -0,63% | 108,052 | 337,341 € | 26/06/2026 |
| PROF | PROF | 7,6200 | -0,52% | 53,422 | 406,705 € | 26/06/2026 |
| PROFK | PROFK | 2,0500 | +0,49% | 3,090 | 6,246 € | 26/06/2026 |
| QLCO | QLCO | 5,5100 | +0,18% | 96,983 | 528,844 € | 26/06/2026 |
| QUAL | QUAL | 1,2180 | +0,66% | 18,131 | 22,133 € | 26/06/2026 |
| QUEST | Quest Holdings | 7,1500 | -0,28% | 21,034 | 150,621 € | 26/06/2026 |
| REALCONS | REALCONS | 6,9600 | +0,87% | 125,216 | 774,336 € | 26/06/2026 |
| REVOIL | REVOIL | 1,7050 | +0,29% | 13,027 | 22,176 € | 26/06/2026 |
| SAR | Σαράντης | 14,8000 | -0,80% | 17,457 | 258,291 € | 26/06/2026 |
| SB | SB | 6,1250 | -0,57% | 37,252 | 228,938 € | 26/06/2026 |
| SIDMA | SIDMA | 1,8800 | +0,53% | 402 | 755 € | 26/06/2026 |
| SPACE | SPACE | 6,9800 | -1,69% | 1,030 | 7,196 € | 26/06/2026 |
| SPIR | SPIR | 0,1380 | 0,00% | 0 | 0 € | 26/06/2026 |
| TELL | TELL | 15,1500 | 0,00% | 3,994 | 60,514 € | 26/06/2026 |
| TITC | Titan Cement | 51,9000 | -2,08% | 41,804 | 2,184,101 € | 26/06/2026 |
| TPEIR | Τράπεζα Πειραιώς | 8,8760 | -1,38% | 2,396,713 | 21,350,059 € | 26/06/2026 |
| TRASTOR | TRASTOR | 0,9500 | 0,00% | 96,410 | 91,575 € | 26/06/2026 |
| TRESTATES | TRESTATES | 1,9600 | -0,61% | 109,930 | 216,082 € | 26/06/2026 |
| VIO | Viohalco | 19,4800 | -0,61% | 159,268 | 3,098,171 € | 26/06/2026 |
| VOSYS | VOSYS | 1,9950 | -0,75% | 2,550 | 5,092 € | 26/06/2026 |
| XYLEK | XYLEK | 0,2700 | +0,37% | 175,942 | 48,550 € | 26/06/2026 |
| XYLEP | XYLEP | 0,4100 | -2,38% | 9,542 | 3,808 € | 26/06/2026 |
| YALCO | YALCO | 0,1600 | 0,00% | 0 | 0 € | 26/06/2026 |
| YKNOT | YKNOT | 1,4600 | +1,74% | 239,999 | 346,207 € | 26/06/2026 |