MarketBeast Stocks
Μετοχές Χρηματιστηρίου Αθηνών
Public σελίδες τιμών με επίσημα κλεισίματα Euronext Athens, ιστορικό, ανακοινώσεις και εργαλεία watchlist.
138Μετοχές
31/08/2026Τελευταίο κλείσιμο
801,338,319 €Τζίρος αρχείου
2,020Ανακοινώσεις
Όλες οι μετοχές
Τιμές κλεισίματος, όχι intraday feed.
| Σύμβολο | Εταιρεία | Κλείσιμο | Μεταβολή | Όγκος | Τζίρος | Ημερομηνία |
|---|---|---|---|---|---|---|
| AAAK | AAAK | 4,9400 | 0,00% | 0 | 0 € | 31/08/2026 |
| ACAG | Autohellas | 9,9000 | +0,81% | 5,455 | 53,544 € | 31/08/2026 |
| ADMIE | ΑΔΜΗΕ Συμμετοχών | 4,5050 | +0,78% | 718,238 | 3,242,934 € | 31/08/2026 |
| ADPS | ADPS | 3,0700 | +0,49% | 37,494 | 114,998 € | 31/08/2026 |
| AEGN | Aegean Airlines | 12,2000 | -0,16% | 51,260 | 629,789 € | 31/08/2026 |
| AEM | AEM | 6,4300 | +3,21% | 135,665 | 860,844 € | 31/08/2026 |
| AIA | Διεθνής Αερολιμένας Αθηνών | 10,4800 | +0,48% | 51,365 | 537,545 € | 31/08/2026 |
| AKTR | Aktor | 10,2800 | -0,77% | 411,598 | 4,226,390 € | 31/08/2026 |
| ALMY | ALMY | 5,7000 | +0,88% | 16,649 | 94,265 € | 31/08/2026 |
| ALPHA | Alpha Bank | 4,5740 | +0,04% | 8,959,765 | 40,944,539 € | 31/08/2026 |
| ALWN | ALWN | 13,5000 | -2,32% | 2,164,095 | 29,307,447 € | 31/08/2026 |
| ANDRO | ANDRO | 8,8800 | +1,60% | 8,057 | 70,712 € | 31/08/2026 |
| ASCO | ASCO | 4,4200 | -1,34% | 8,662 | 38,391 € | 31/08/2026 |
| ASTAK | ASTAK | 7,2000 | 0,00% | 999 | 7,193 € | 31/08/2026 |
| ATEK | ATEK | 1,0400 | 0,00% | 0 | 0 € | 31/08/2026 |
| ATRUST | ATRUST | 20,2000 | 0,00% | 0 | 0 € | 31/08/2026 |
| ATTICA | Attica Bank | 1,6200 | 0,00% | 2,351 | 3,807 € | 31/08/2026 |
| AVAX | AVAX | 3,4250 | -1,44% | 154,839 | 534,303 € | 31/08/2026 |
| AVE | AVE | 0,4610 | -1,28% | 10,037 | 4,635 € | 31/08/2026 |
| BELA | Jumbo | 26,0000 | -0,84% | 788,653 | 20,521,941 € | 31/08/2026 |
| BIOKA | BIOKA | 1,6520 | -2,48% | 23,384 | 39,116 € | 31/08/2026 |
| BIOSK | BIOSK | 2,7450 | -0,36% | 19,185 | 52,525 € | 31/08/2026 |
| BIOT | BIOT | 0,2060 | 0,00% | 0 | 0 € | 31/08/2026 |
| BLEKEDROS | BLEKEDROS | 4,5300 | +0,22% | 800 | 3,622 € | 31/08/2026 |
| BOCHGR | Bank of Cyprus | 10,7000 | -0,19% | 243,517 | 2,607,473 € | 31/08/2026 |
| BRIQ | BriQ Properties | 3,2100 | +1,26% | 12,272 | 39,196 € | 31/08/2026 |
| BYLOT | BYLOT | 1,1450 | +0,88% | 1,803,003 | 2,052,062 € | 31/08/2026 |
| CENER | Cenergy Holdings | 23,0000 | -0,69% | 235,794 | 5,434,853 € | 31/08/2026 |
| CENTR | CENTR | 0,2770 | -2,12% | 22,627 | 6,250 € | 31/08/2026 |
| CNLCAP | CNLCAP | 7,6000 | -0,65% | 122 | 927 € | 31/08/2026 |
| CPI | CPI | 0,5160 | -1,90% | 1,050 | 536 € | 31/08/2026 |
| CREDIA | CrediaBank | 1,0220 | +3,23% | 7,877,153 | 8,034,853 € | 31/08/2026 |
| DAIOS | DAIOS | 7,8500 | 0,00% | 330 | 2,591 € | 31/08/2026 |
| DIMAND | Dimand | 12,8500 | 0,00% | 10,986 | 140,815 € | 31/08/2026 |
| DOMIK | DOMIK | 2,6900 | -0,74% | 6,350 | 16,730 € | 31/08/2026 |
| DROME | DROME | 0,3190 | 0,00% | 0 | 0 € | 31/08/2026 |
| DUR | DUR | 0,2500 | 0,00% | 0 | 0 € | 31/08/2026 |
| EEE | Coca-Cola HBC | 53,7000 | -0,19% | 17,784 | 958,897 € | 31/08/2026 |
| EIS | EIS | 1,8720 | -1,16% | 30,845 | 57,925 € | 31/08/2026 |
| EKTER | ΕΚΤΕΡ | 5,1800 | -2,08% | 29,887 | 154,859 € | 31/08/2026 |
| ELBE | ELBE | 7,0000 | -2,78% | 320 | 2,241 € | 31/08/2026 |
| ELHA | ΕΛΒΑΛΧΑΛΚΟΡ | 3,7200 | -0,80% | 406,686 | 1,522,084 € | 31/08/2026 |
| ELIN | ELIN | 2,0400 | 0,00% | 0 | 0 € | 31/08/2026 |
| ELLAKTOR | ELLAKTOR | 1,2920 | -0,62% | 96,941 | 124,747 € | 31/08/2026 |
| ELPE | HELLENiQ Energy | 15,5100 | +0,26% | 836,538 | 12,927,556 € | 31/08/2026 |
| ELSTR | ELSTR | 2,6700 | -0,74% | 5,123 | 13,543 € | 31/08/2026 |
| ELTON | ELTON | 1,7950 | +2,28% | 37,916 | 68,256 € | 31/08/2026 |
| ETE | Εθνική Τράπεζα | 16,8800 | +0,15% | 2,497,482 | 42,269,094 € | 31/08/2026 |
| EUROB | Eurobank | 4,5860 | -1,38% | 12,331,476 | 56,694,173 € | 31/08/2026 |
| EVR | EVR | 1,7320 | +2,00% | 63,913 | 110,678 € | 31/08/2026 |
| EVROF | EVROF | 4,1600 | -1,65% | 826 | 3,417 € | 31/08/2026 |
| EXAE | ΕΧΑΕ | 8,3800 | +5,01% | 23,351 | 195,624 € | 31/08/2026 |
| EYAPS | EYAPS | 4,6000 | -3,56% | 49,048 | 227,390 € | 31/08/2026 |
| EYDAP | ΕΥΔΑΠ | 12,7400 | +1,76% | 149,334 | 1,885,563 € | 31/08/2026 |
| FAIS | FAIS | 3,4150 | +0,29% | 12,655 | 43,235 € | 31/08/2026 |
| FLEXO | FLEXO | 8,1500 | 0,00% | 0 | 0 € | 31/08/2026 |
| FOYRK | Fourlis | 4,1100 | -2,03% | 100,290 | 415,035 € | 31/08/2026 |
| FRIGO | FRIGO | 0,3770 | +1,34% | 99,635 | 36,761 € | 31/08/2026 |
| GEBKA | GEBKA | 2,1300 | -0,93% | 2,000 | 4,250 € | 31/08/2026 |
| GEKTERNA | ΓΕΚ ΤΕΡΝΑ | 46,6400 | -0,77% | 1,670,156 | 77,932,936 € | 31/08/2026 |
| HAIDE | HAIDE | 0,7000 | 0,00% | 0 | 0 € | 31/08/2026 |
| HTO | ΟΤΕ | 19,8000 | 0,00% | 686,898 | 13,604,403 € | 31/08/2026 |
| IATR | IATR | 1,5800 | -0,63% | 5,760 | 9,101 € | 31/08/2026 |
| IKTIN | IKTIN | 0,3300 | -0,90% | 13,926 | 4,561 € | 31/08/2026 |
| ILYDA | ILYDA | 4,1200 | -0,36% | 4,566 | 18,885 € | 31/08/2026 |
| INLIF | INLIF | 7,1200 | +1,14% | 4,682 | 33,034 € | 31/08/2026 |
| INTEK | INTEK | 6,0000 | -0,50% | 88,417 | 528,147 € | 31/08/2026 |
| INTET | INTET | 1,2950 | -1,15% | 13,600 | 19,312 € | 31/08/2026 |
| INTRK | Intracom Holdings | 3,0200 | -0,98% | 180,892 | 547,091 € | 31/08/2026 |
| KARE | KARE | 420,0000 | -1,41% | 34 | 14,280 € | 31/08/2026 |
| KEKR | KEKR | 1,7000 | 0,00% | 630 | 1,079 € | 31/08/2026 |
| KORDE | KORDE | 0,4230 | +1,44% | 1,448 | 605 € | 31/08/2026 |
| KRI | Κρι Κρι | 31,7000 | -2,16% | 188,533 | 6,005,201 € | 31/08/2026 |
| KYLO | KYLO | 3,5800 | -1,38% | 9,550 | 34,184 € | 31/08/2026 |
| KYSA | KYSA | 1,5600 | 0,00% | 45 | 76 € | 31/08/2026 |
| LAMDA | Lamda Development | 6,3700 | -0,78% | 128,439 | 819,178 € | 31/08/2026 |
| LAMPS | LAMPS | 47,4000 | 0,00% | 48 | 2,275 € | 31/08/2026 |
| LANAC | LANAC | 0,9400 | +0,64% | 14,555 | 13,703 € | 31/08/2026 |
| LAVI | LAVI | 1,6480 | +0,37% | 13,277 | 21,843 € | 31/08/2026 |
| LEBEK | LEBEK | 0,3580 | 0,00% | 0 | 0 € | 31/08/2026 |
| LEBEP | LEBEP | 0,2460 | 0,00% | 0 | 0 € | 31/08/2026 |
| LOGISMOS | LOGISMOS | 2,3200 | +1,75% | 4,801 | 11,134 € | 31/08/2026 |
| MATHIO | MATHIO | 0,7000 | -2,10% | 100 | 70 € | 31/08/2026 |
| MEDIC | MEDIC | 2,7900 | +1,82% | 210 | 576 € | 31/08/2026 |
| MERKO | MERKO | 31,4000 | +4,67% | 31 | 974 € | 31/08/2026 |
| MEVA | MEVA | 7,9400 | -0,50% | 510 | 4,029 € | 31/08/2026 |
| MIG | MIG | 3,6300 | -5,22% | 11,036 | 40,815 € | 31/08/2026 |
| MIN | MIN | 0,7200 | +0,70% | 1,359 | 976 € | 31/08/2026 |
| MODA | MODA | 7,0000 | -0,71% | 350 | 2,450 € | 31/08/2026 |
| MOH | Motor Oil | 60,1500 | +0,08% | 5,716,771 | 344,106,276 € | 31/08/2026 |
| MOTO | MOTO | 2,5000 | 0,00% | 22,185 | 55,536 € | 31/08/2026 |
| MOYZK | MOYZK | 0,4900 | 0,00% | 0 | 0 € | 31/08/2026 |
| MPITR | MPITR | 0,5100 | 0,00% | 0 | 0 € | 31/08/2026 |
| MTLN | Metlen | 49,5600 | -0,72% | 111,879 | 5,527,393 € | 31/08/2026 |
| NAKAS | NAKAS | 3,6200 | -1,63% | 1,007 | 3,638 € | 31/08/2026 |
| NAYP | NAYP | 1,2000 | 0,00% | 100 | 120 € | 31/08/2026 |
| NOVAL | Noval Property | 2,5800 | -0,39% | 26,600 | 68,624 € | 31/08/2026 |
| OLTH | ΟΛΘ | 39,1000 | +0,26% | 1,816 | 71,091 € | 31/08/2026 |
| OLYMP | OLYMP | 2,3700 | 0,00% | 3,628 | 8,504 € | 31/08/2026 |
| ONYX | ONYX | 1,4620 | -2,40% | 56,189 | 81,771 € | 31/08/2026 |
| OPAP | ΟΠΑΠ | - | - | - | - | - |
| OPTIMA | Optima Bank | 12,1500 | +1,25% | 352,721 | 4,267,644 € | 31/08/2026 |
| ORILINA | ORILINA | 0,8400 | 0,00% | 23,260 | 19,673 € | 31/08/2026 |
| OTOEL | Autohellas | 11,8000 | +1,20% | 111,741 | 1,317,498 € | 31/08/2026 |
| PAIR | PAIR | 0,8800 | -0,23% | 173 | 151 € | 31/08/2026 |
| PAP | PAP | 3,4500 | -0,86% | 5,128 | 17,840 € | 31/08/2026 |
| PERF | PERF | 10,0200 | -2,15% | 7,830 | 79,271 € | 31/08/2026 |
| PETRO | PETRO | 8,0800 | +1,00% | 8,371 | 67,108 € | 31/08/2026 |
| PLAKR | PLAKR | 15,2000 | 0,00% | 0 | 0 € | 31/08/2026 |
| PLAT | PLAT | 5,0400 | +0,20% | 33,598 | 169,037 € | 31/08/2026 |
| PPA | ΟΛΠ | 42,1500 | +1,57% | 6,705 | 284,969 € | 31/08/2026 |
| PPC | ΔΕΗ | 23,9800 | +0,50% | 1,714,132 | 41,056,473 € | 31/08/2026 |
| PRD | PRD | 0,2220 | 0,00% | 0 | 0 € | 31/08/2026 |
| PREMIA | Premia Properties | 1,3000 | -0,46% | 66,691 | 86,912 € | 31/08/2026 |
| PRODEA | Prodea Investments | 3,1800 | +0,63% | 49,773 | 157,232 € | 31/08/2026 |
| PROF | PROF | 9,9000 | 0,00% | 20,166 | 199,191 € | 31/08/2026 |
| PROFK | PROFK | 2,0600 | -2,37% | 1,350 | 2,768 € | 31/08/2026 |
| QLCO | QLCO | 5,8100 | -0,68% | 69,122 | 402,769 € | 31/08/2026 |
| QUAL | QUAL | 1,2600 | -1,87% | 46,099 | 58,145 € | 31/08/2026 |
| QUEST | Quest Holdings | 7,3500 | -0,41% | 13,177 | 97,208 € | 31/08/2026 |
| REALCONS | REALCONS | 8,2800 | -0,24% | 5,966 | 49,223 € | 31/08/2026 |
| REVOIL | REVOIL | 1,8150 | +1,11% | 13,718 | 24,662 € | 31/08/2026 |
| SAR | Σαράντης | 14,4000 | +1,55% | 35,004 | 509,016 € | 31/08/2026 |
| SB | SB | 7,4250 | +0,75% | 18,133 | 134,896 € | 31/08/2026 |
| SIDMA | SIDMA | 2,7700 | -2,12% | 18,275 | 51,151 € | 31/08/2026 |
| SPACE | SPACE | 8,9800 | -0,66% | 4,470 | 39,776 € | 31/08/2026 |
| SPIR | SPIR | 0,3760 | +1,08% | 1,392 | 514 € | 31/08/2026 |
| TELL | TELL | 15,3000 | +0,33% | 5,937 | 91,148 € | 31/08/2026 |
| TITC | Titan Cement | 54,5500 | +1,68% | 45,915 | 2,493,420 € | 31/08/2026 |
| TPEIR | Τράπεζα Πειραιώς | 10,2800 | +0,78% | 5,799,632 | 59,615,179 € | 31/08/2026 |
| TRASTOR | TRASTOR | 0,9300 | -0,21% | 134,506 | 125,386 € | 31/08/2026 |
| TRESTATES | TRESTATES | 2,0050 | -0,50% | 19,540 | 39,325 € | 31/08/2026 |
| VIO | Viohalco | 17,2000 | +1,06% | 145,370 | 2,482,931 € | 31/08/2026 |
| VOSYS | VOSYS | 2,0200 | -0,49% | 1,000 | 2,023 € | 31/08/2026 |
| XYLEK | XYLEK | 0,2480 | +0,81% | 45,045 | 11,180 € | 31/08/2026 |
| XYLEP | XYLEP | 0,3460 | 0,00% | 0 | 0 € | 31/08/2026 |
| YALCO | YALCO | 0,1600 | 0,00% | 0 | 0 € | 31/08/2026 |
| YKNOT | YKNOT | 1,6000 | +2,56% | 285,940 | 450,577 € | 31/08/2026 |