MarketBeast Stocks
Μετοχές Χρηματιστηρίου Αθηνών
Public σελίδες τιμών με επίσημα κλεισίματα Euronext Athens, ιστορικό, ανακοινώσεις και εργαλεία watchlist.
136Μετοχές
19/05/2026Τελευταίο κλείσιμο
282.414.691 €Τζίρος αρχείου
41Ανακοινώσεις
Όλες οι μετοχές
Τιμές κλεισίματος, όχι intraday feed.
| Σύμβολο | Εταιρεία | Κλείσιμο | Μεταβολή | Όγκος | Τζίρος | Ημερομηνία |
|---|---|---|---|---|---|---|
| AAAK | AAAK | 6,2000 | 0,00% | 0 | 0 € | 19/05/2026 |
| ACAG | Autohellas | 9,5000 | 0,00% | 195.399 | 1.855.899 € | 19/05/2026 |
| ADMIE | ΑΔΜΗΕ Συμμετοχών | 3,2200 | -0,92% | 61.556 | 200.052 € | 19/05/2026 |
| AEGN | Aegean Airlines | 11,0200 | +1,66% | 110.814 | 1.215.964 € | 19/05/2026 |
| AEM | AEM | 5,4600 | -0,36% | 87.176 | 475.400 € | 19/05/2026 |
| AIA | Διεθνής Αερολιμένας Αθηνών | 9,8700 | -1,20% | 164.718 | 1.640.443 € | 19/05/2026 |
| AKTR | Aktor | 10,3600 | -3,54% | 246.125 | 2.566.950 € | 19/05/2026 |
| ALMY | ALMY | 5,7700 | +0,35% | 13.983 | 81.201 € | 19/05/2026 |
| ALPHA | Alpha Bank | 3,5130 | -1,21% | 7.379.908 | 26.086.945 € | 19/05/2026 |
| ALWN | ALWN | 11,8050 | +0,34% | 520.944 | 6.124.263 € | 19/05/2026 |
| ANDRO | ANDRO | 8,7400 | -0,68% | 5.405 | 47.452 € | 19/05/2026 |
| ASCO | ASCO | 4,6500 | +0,22% | 12.670 | 58.409 € | 19/05/2026 |
| ASTAK | ASTAK | 7,3600 | +0,82% | 3.295 | 24.272 € | 19/05/2026 |
| ATEK | ATEK | 1,2600 | 0,00% | 212 | 268 € | 19/05/2026 |
| ATRUST | ATRUST | 19,9000 | 0,00% | 1.212 | 24.139 € | 19/05/2026 |
| ATTICA | Attica Bank | 1,5800 | -0,63% | 16.857 | 26.845 € | 19/05/2026 |
| AVAX | AVAX | 3,4200 | -3,93% | 402.130 | 1.421.649 € | 19/05/2026 |
| AVE | AVE | 0,4280 | -0,93% | 51.829 | 22.158 € | 19/05/2026 |
| BELA | Jumbo | 22,2000 | +2,68% | 660.006 | 14.432.013 € | 19/05/2026 |
| BIOKA | BIOKA | 1,6360 | -0,24% | 5.066 | 8.288 € | 19/05/2026 |
| BIOSK | BIOSK | 2,5100 | -3,46% | 6.828 | 17.424 € | 19/05/2026 |
| BIOT | BIOT | 0,2060 | 0,00% | 0 | 0 € | 19/05/2026 |
| BLEKEDROS | BLEKEDROS | 4,4000 | 0,00% | 1.006 | 4.426 € | 19/05/2026 |
| BOCHGR | Bank of Cyprus | 9,2800 | -2,01% | 728.126 | 6.841.999 € | 19/05/2026 |
| BRIQ | BriQ Properties | 3,0600 | 0,00% | 7.553 | 23.101 € | 19/05/2026 |
| BYLOT | BYLOT | 1,1240 | -0,53% | 1.049.072 | 1.180.311 € | 19/05/2026 |
| CENER | Cenergy Holdings | 23,4800 | -5,25% | 218.954 | 5.240.716 € | 19/05/2026 |
| CENTR | CENTR | 0,3140 | +1,95% | 36.257 | 11.170 € | 19/05/2026 |
| CNLCAP | CNLCAP | 6,7000 | 0,00% | 320 | 2.138 € | 19/05/2026 |
| CPI | CPI | 0,5360 | -2,55% | 3.170 | 1.598 € | 19/05/2026 |
| CREDIA | CrediaBank | 1,2060 | -2,74% | 1.911.809 | 2.360.512 € | 19/05/2026 |
| DAIOS | DAIOS | 10,4500 | -5,00% | 4.204 | 44.693 € | 19/05/2026 |
| DIMAND | Dimand | 13,0000 | 0,00% | 11.696 | 151.245 € | 19/05/2026 |
| DOMIK | DOMIK | 2,7200 | -6,21% | 53.080 | 149.408 € | 19/05/2026 |
| DROME | DROME | 0,3110 | +2,30% | 5 | 2 € | 19/05/2026 |
| DUR | DUR | 0,2500 | 0,00% | 0 | 0 € | 19/05/2026 |
| EEE | Coca-Cola HBC | 48,6000 | +1,57% | 31.165 | 1.505.124 € | 19/05/2026 |
| EIS | EIS | 1,7800 | -0,22% | 73.648 | 132.887 € | 19/05/2026 |
| EKTER | ΕΚΤΕΡ | 4,4400 | -0,45% | 57.355 | 253.446 € | 19/05/2026 |
| ELBE | ELBE | 5,8000 | -4,92% | 1.050 | 6.096 € | 19/05/2026 |
| ELHA | ΕΛΒΑΛΧΑΛΚΟΡ | 4,8100 | -8,03% | 592.200 | 2.974.616 € | 19/05/2026 |
| ELIN | ELIN | 2,1600 | +1,89% | 11.443 | 24.240 € | 19/05/2026 |
| ELLAKTOR | ELLAKTOR | 1,3560 | -1,74% | 144.941 | 199.239 € | 19/05/2026 |
| ELPE | HELLENiQ Energy | 10,0000 | +0,30% | 352.994 | 3.553.614 € | 19/05/2026 |
| ELSTR | ELSTR | 2,3700 | 0,00% | 1.688 | 4.005 € | 19/05/2026 |
| ELTON | ELTON | 1,8300 | +0,55% | 7.787 | 14.250 € | 19/05/2026 |
| ETE | Εθνική Τράπεζα | 13,5250 | -1,64% | 3.575.339 | 48.716.719 € | 19/05/2026 |
| EUROB | Eurobank | 3,5860 | -2,08% | 5.936.763 | 21.485.107 € | 19/05/2026 |
| EVR | EVR | 2,1050 | +1,94% | 260.115 | 547.108 € | 19/05/2026 |
| EVROF | EVROF | 3,7600 | -1,05% | 3.400 | 12.651 € | 19/05/2026 |
| EXAE | ΕΧΑΕ | 6,9500 | -2,11% | 34.855 | 243.293 € | 19/05/2026 |
| EYAPS | EYAPS | 4,2450 | -0,59% | 27.523 | 115.850 € | 19/05/2026 |
| EYDAP | ΕΥΔΑΠ | 10,2200 | -0,78% | 109.472 | 1.118.196 € | 19/05/2026 |
| FAIS | FAIS | 3,3800 | -1,74% | 38.649 | 131.117 € | 19/05/2026 |
| FLEXO | FLEXO | 8,2500 | 0,00% | 0 | 0 € | 19/05/2026 |
| FOYRK | Fourlis | 4,5050 | -2,07% | 180.657 | 832.887 € | 19/05/2026 |
| FRIGO | FRIGO | 0,3590 | -0,28% | 1.034 | 372 € | 19/05/2026 |
| GEBKA | GEBKA | 2,2400 | -0,44% | 4.920 | 10.737 € | 19/05/2026 |
| GEKTERNA | ΓΕΚ ΤΕΡΝΑ | 39,9800 | -2,49% | 384.519 | 15.461.246 € | 19/05/2026 |
| HAIDE | HAIDE | 0,7100 | 0,00% | 0 | 0 € | 19/05/2026 |
| HTO | ΟΤΕ | 18,7500 | 0,00% | 285.531 | 5.349.812 € | 19/05/2026 |
| IATR | IATR | 1,7750 | +0,85% | 1.926 | 3.397 € | 19/05/2026 |
| IKTIN | IKTIN | 0,3545 | -1,53% | 88.158 | 31.537 € | 19/05/2026 |
| ILYDA | ILYDA | 4,0250 | -2,31% | 13.838 | 56.060 € | 19/05/2026 |
| INLIF | INLIF | 6,3000 | +0,96% | 2.827 | 17.888 € | 19/05/2026 |
| INTEK | INTEK | 6,7100 | -1,76% | 38.192 | 257.569 € | 19/05/2026 |
| INTET | INTET | 1,5700 | 0,00% | 1.257 | 1.975 € | 19/05/2026 |
| INTRK | Intracom Holdings | 3,5600 | +0,56% | 214.290 | 772.883 € | 19/05/2026 |
| KARE | KARE | 424,0000 | +0,24% | 311 | 131.655 € | 19/05/2026 |
| KEKR | KEKR | 2,0500 | +9,63% | 48.657 | 95.860 € | 19/05/2026 |
| KORDE | KORDE | 0,4320 | -0,23% | 2.922 | 1.222 € | 19/05/2026 |
| KRI | Κρι Κρι | 25,0000 | 0,00% | 49.660 | 1.244.753 € | 19/05/2026 |
| KYLO | KYLO | 3,7200 | -0,27% | 4.651 | 17.315 € | 19/05/2026 |
| KYSA | KYSA | 1,6400 | 0,00% | 0 | 0 € | 19/05/2026 |
| LAMDA | Lamda Development | 5,9950 | +0,25% | 195.842 | 1.173.144 € | 19/05/2026 |
| LAMPS | LAMPS | 46,6000 | 0,00% | 0 | 0 € | 19/05/2026 |
| LANAC | LANAC | 1,6700 | 0,00% | 0 | 0 € | 19/05/2026 |
| LAVI | LAVI | 1,5400 | -2,65% | 144.553 | 224.396 € | 19/05/2026 |
| LEBEK | LEBEK | 0,2780 | 0,00% | 0 | 0 € | 19/05/2026 |
| LEBEP | LEBEP | 0,1830 | 0,00% | 0 | 0 € | 19/05/2026 |
| LOGISMOS | LOGISMOS | 2,1200 | 0,00% | 605 | 1.283 € | 19/05/2026 |
| MATHIO | MATHIO | 0,6600 | -4,35% | 1.165 | 780 € | 19/05/2026 |
| MEDIC | MEDIC | 2,6400 | +1,15% | 620 | 1.634 € | 19/05/2026 |
| MERKO | MERKO | 31,0000 | +1,31% | 136 | 4.175 € | 19/05/2026 |
| MEVA | MEVA | 8,5000 | +0,47% | 5.113 | 42.869 € | 19/05/2026 |
| MIG | MIG | 3,2650 | -1,66% | 11.623 | 38.371 € | 19/05/2026 |
| MIN | MIN | 0,5550 | -3,48% | 1.202 | 670 € | 19/05/2026 |
| MODA | MODA | 6,9600 | 0,00% | 1.550 | 10.627 € | 19/05/2026 |
| MOH | Motor Oil | 34,6000 | -0,80% | 120.624 | 4.186.624 € | 19/05/2026 |
| MOTO | MOTO | 2,4900 | -0,80% | 19.632 | 49.700 € | 19/05/2026 |
| MOYZK | MOYZK | 0,4840 | -2,81% | 5.000 | 2.430 € | 19/05/2026 |
| MPITR | MPITR | 0,5100 | 0,00% | 0 | 0 € | 19/05/2026 |
| MTLN | Metlen | 37,2000 | -3,18% | 223.256 | 8.485.668 € | 19/05/2026 |
| NAKAS | NAKAS | 3,4000 | +2,41% | 520 | 1.771 € | 19/05/2026 |
| NAYP | NAYP | 1,2650 | -0,39% | 388 | 488 € | 19/05/2026 |
| NOVAL | Noval Property | 2,6100 | -0,76% | 15.591 | 41.215 € | 19/05/2026 |
| OLTH | ΟΛΘ | 37,4000 | -1,32% | 1.078 | 40.321 € | 19/05/2026 |
| OLYMP | OLYMP | 2,3200 | +0,87% | 2.216 | 5.135 € | 19/05/2026 |
| ONYX | ONYX | 1,6160 | -2,06% | 44.024 | 71.112 € | 19/05/2026 |
| OPAP | ΟΠΑΠ | - | - | - | - | - |
| OPTIMA | Optima Bank | 10,3900 | +1,96% | 483.968 | 4.931.441 € | 19/05/2026 |
| ORILINA | ORILINA | 0,8380 | 0,00% | 21.403 | 17.921 € | 19/05/2026 |
| OTOEL | Autohellas | 10,7000 | -0,37% | 11.562 | 123.055 € | 19/05/2026 |
| PAIR | PAIR | 0,7860 | +2,08% | 30 | 24 € | 19/05/2026 |
| PAP | PAP | 3,4900 | -3,06% | 7.824 | 27.944 € | 19/05/2026 |
| PERF | PERF | 9,0900 | -0,55% | 4.350 | 39.800 € | 19/05/2026 |
| PETRO | PETRO | 8,0800 | -0,49% | 3.036 | 24.682 € | 19/05/2026 |
| PLAKR | PLAKR | 14,9000 | +0,68% | 150 | 2.235 € | 19/05/2026 |
| PLAT | PLAT | 4,0700 | -0,61% | 23.723 | 96.615 € | 19/05/2026 |
| PPA | ΟΛΠ | 36,6500 | +0,55% | 4.055 | 149.419 € | 19/05/2026 |
| PPC | ΔΕΗ | 19,8000 | -2,08% | 1.922.335 | 38.493.867 € | 19/05/2026 |
| PRD | PRD | 0,2680 | -9,46% | 53.358 | 14.300 € | 19/05/2026 |
| PREMIA | Premia Properties | 1,3740 | -0,72% | 72.605 | 100.430 € | 19/05/2026 |
| PRODEA | Prodea Investments | 5,6000 | -0,88% | 8.970 | 49.960 € | 19/05/2026 |
| PROF | PROF | 7,0100 | -0,71% | 30.327 | 214.121 € | 19/05/2026 |
| PROFK | PROFK | 1,9450 | +0,26% | 1.110 | 2.137 € | 19/05/2026 |
| QLCO | QLCO | 5,7200 | -0,52% | 40.047 | 228.753 € | 19/05/2026 |
| QUAL | QUAL | 1,1500 | -1,71% | 63.854 | 73.917 € | 19/05/2026 |
| QUEST | Quest Holdings | 6,9600 | +1,16% | 10.547 | 73.306 € | 19/05/2026 |
| REALCONS | REALCONS | 6,2400 | +0,97% | 13.169 | 82.044 € | 19/05/2026 |
| REVOIL | REVOIL | 1,5650 | 0,00% | 16.145 | 25.361 € | 19/05/2026 |
| SAR | Σαράντης | 14,9200 | -0,93% | 12.141 | 181.418 € | 19/05/2026 |
| SIDMA | SIDMA | 1,6450 | -0,90% | 243 | 408 € | 19/05/2026 |
| SPACE | SPACE | 6,5000 | -2,11% | 3.172 | 20.954 € | 19/05/2026 |
| SPIR | SPIR | 0,1380 | 0,00% | 0 | 0 € | 19/05/2026 |
| TELL | TELL | 14,7500 | -0,34% | 6.064 | 89.189 € | 19/05/2026 |
| TITC | Titan Cement | 46,2400 | -3,02% | 80.931 | 3.787.632 € | 19/05/2026 |
| TPEIR | Τράπεζα Πειραιώς | 8,0360 | -1,62% | 4.381.165 | 35.622.590 € | 19/05/2026 |
| TRASTOR | TRASTOR | 1,0000 | -9,91% | 1.483.300 | 1.499.656 € | 19/05/2026 |
| TRESTATES | TRESTATES | 2,0300 | +0,50% | 58.744 | 119.263 € | 19/05/2026 |
| VIO | Viohalco | 18,1000 | -1,09% | 199.909 | 3.682.306 € | 19/05/2026 |
| VOSYS | VOSYS | 2,0800 | +1,46% | 1.380 | 2.872 € | 19/05/2026 |
| XYLEK | XYLEK | 0,2800 | -1,41% | 43.370 | 12.121 € | 19/05/2026 |
| XYLEP | XYLEP | 0,4280 | +3,38% | 450 | 185 € | 19/05/2026 |
| YALCO | YALCO | 0,1600 | 0,00% | 0 | 0 € | 19/05/2026 |
| YKNOT | YKNOT | 1,4000 | -1,06% | 405.631 | 576.277 € | 19/05/2026 |