MarketBeast Stocks
Μετοχές Χρηματιστηρίου Αθηνών
Public σελίδες τιμών με επίσημα κλεισίματα Euronext Athens, ιστορικό, ανακοινώσεις και εργαλεία watchlist.
137Μετοχές
08/06/2026Τελευταίο κλείσιμο
264,709,701 €Τζίρος αρχείου
473Ανακοινώσεις
Όλες οι μετοχές
Τιμές κλεισίματος, όχι intraday feed.
| Σύμβολο | Εταιρεία | Κλείσιμο | Μεταβολή | Όγκος | Τζίρος | Ημερομηνία |
|---|---|---|---|---|---|---|
| AAAK | AAAK | 6,6000 | 0,00% | 0 | 0 € | 08/06/2026 |
| ACAG | Autohellas | 9,6800 | +0,21% | 40,809 | 394,694 € | 08/06/2026 |
| ADMIE | ΑΔΜΗΕ Συμμετοχών | 3,9900 | -0,62% | 3,261,823 | 13,048,624 € | 08/06/2026 |
| AEGN | Aegean Airlines | 11,9000 | -1,90% | 74,293 | 888,794 € | 08/06/2026 |
| AEM | AEM | 5,4000 | 0,00% | 97,388 | 521,645 € | 08/06/2026 |
| AIA | Διεθνής Αερολιμένας Αθηνών | 10,1500 | -1,26% | 38,698 | 394,878 € | 08/06/2026 |
| AKTR | Aktor | 9,9700 | -2,06% | 399,331 | 3,976,168 € | 08/06/2026 |
| ALMY | ALMY | 5,8200 | +1,04% | 30,765 | 192,374 € | 08/06/2026 |
| ALPHA | Alpha Bank | 3,7800 | +1,94% | 7,731,805 | 28,862,126 € | 08/06/2026 |
| ALWN | ALWN | 13,0150 | -3,66% | 1,070,681 | 14,072,418 € | 08/06/2026 |
| ANDRO | ANDRO | 8,4400 | +0,24% | 10,305 | 86,471 € | 08/06/2026 |
| ASCO | ASCO | 4,6200 | -2,53% | 9,357 | 43,380 € | 08/06/2026 |
| ASTAK | ASTAK | 7,6600 | +0,79% | 3,133 | 23,921 € | 08/06/2026 |
| ATEK | ATEK | 1,2150 | -0,41% | 1,100 | 1,337 € | 08/06/2026 |
| ATRUST | ATRUST | 19,9500 | 0,00% | 1,223 | 24,400 € | 08/06/2026 |
| ATTICA | Attica Bank | 1,6080 | -1,35% | 19,732 | 31,792 € | 08/06/2026 |
| AVAX | AVAX | 3,4000 | -2,30% | 269,912 | 924,603 € | 08/06/2026 |
| AVE | AVE | 0,4300 | -2,49% | 22,498 | 9,791 € | 08/06/2026 |
| BELA | Jumbo | 22,5000 | -2,17% | 207,937 | 4,715,406 € | 08/06/2026 |
| BIOKA | BIOKA | 1,6180 | -0,12% | 8,965 | 14,474 € | 08/06/2026 |
| BIOSK | BIOSK | 2,4250 | +0,21% | 17,476 | 41,936 € | 08/06/2026 |
| BIOT | BIOT | 0,2060 | 0,00% | 0 | 0 € | 08/06/2026 |
| BLEKEDROS | BLEKEDROS | 4,4300 | 0,00% | 1,550 | 6,867 € | 08/06/2026 |
| BOCHGR | Bank of Cyprus | 9,4100 | -0,69% | 243,810 | 2,293,464 € | 08/06/2026 |
| BRIQ | BriQ Properties | 3,0100 | -0,99% | 24,630 | 74,524 € | 08/06/2026 |
| BYLOT | BYLOT | 1,1720 | -0,68% | 2,515,879 | 2,952,227 € | 08/06/2026 |
| CENER | Cenergy Holdings | 24,5400 | -1,68% | 252,715 | 6,214,339 € | 08/06/2026 |
| CENTR | CENTR | 0,2990 | 0,00% | 56,534 | 16,580 € | 08/06/2026 |
| CNLCAP | CNLCAP | 7,0500 | +3,68% | 1,100 | 7,645 € | 08/06/2026 |
| CPI | CPI | 0,5100 | 0,00% | 0 | 0 € | 08/06/2026 |
| CREDIA | CrediaBank | 1,2220 | 0,00% | 2,669,139 | 3,248,395 € | 08/06/2026 |
| DAIOS | DAIOS | 10,0500 | -0,50% | 3,205 | 32,200 € | 08/06/2026 |
| DIMAND | Dimand | 13,0000 | 0,00% | 6,927 | 89,718 € | 08/06/2026 |
| DOMIK | DOMIK | 2,8400 | +1,07% | 21,633 | 60,106 € | 08/06/2026 |
| DROME | DROME | 0,3000 | -3,23% | 6,363 | 1,909 € | 08/06/2026 |
| DUR | DUR | 0,2500 | 0,00% | 0 | 0 € | 08/06/2026 |
| EEE | Coca-Cola HBC | 49,7000 | -0,50% | 13,318 | 666,259 € | 08/06/2026 |
| EIS | EIS | 1,8380 | -1,71% | 46,025 | 84,742 € | 08/06/2026 |
| EKTER | ΕΚΤΕΡ | 4,9800 | -1,78% | 32,387 | 160,929 € | 08/06/2026 |
| ELBE | ELBE | 5,8000 | 0,00% | 820 | 4,725 € | 08/06/2026 |
| ELHA | ΕΛΒΑΛΧΑΛΚΟΡ | 5,0700 | -1,93% | 224,542 | 1,139,856 € | 08/06/2026 |
| ELIN | ELIN | 2,2500 | +3,69% | 80,222 | 176,371 € | 08/06/2026 |
| ELLAKTOR | ELLAKTOR | 1,4600 | +1,25% | 90,279 | 129,525 € | 08/06/2026 |
| ELPE | HELLENiQ Energy | 10,1800 | -1,17% | 119,591 | 1,226,964 € | 08/06/2026 |
| ELSTR | ELSTR | 2,5600 | 0,00% | 10,939 | 27,879 € | 08/06/2026 |
| ELTON | ELTON | 1,8750 | -0,27% | 13,246 | 24,559 € | 08/06/2026 |
| ETE | Εθνική Τράπεζα | 14,6500 | -0,48% | 1,697,036 | 24,856,111 € | 08/06/2026 |
| EUROB | Eurobank | 3,9470 | +1,39% | 4,241,973 | 16,622,535 € | 08/06/2026 |
| EVR | EVR | 1,9960 | -0,20% | 46,990 | 93,817 € | 08/06/2026 |
| EVROF | EVROF | 3,8900 | -1,52% | 1,185 | 4,611 € | 08/06/2026 |
| EXAE | ΕΧΑΕ | 7,3900 | -1,07% | 7,268 | 53,645 € | 08/06/2026 |
| EYAPS | EYAPS | 4,2400 | -2,30% | 27,289 | 116,848 € | 08/06/2026 |
| EYDAP | ΕΥΔΑΠ | 10,5400 | -0,38% | 55,907 | 586,757 € | 08/06/2026 |
| FAIS | FAIS | 3,4200 | -0,15% | 13,275 | 45,392 € | 08/06/2026 |
| FLEXO | FLEXO | 8,1000 | 0,00% | 0 | 0 € | 08/06/2026 |
| FOYRK | Fourlis | 4,4400 | -0,22% | 34,689 | 154,117 € | 08/06/2026 |
| FRIGO | FRIGO | 0,3570 | 0,00% | 60,305 | 21,149 € | 08/06/2026 |
| GEBKA | GEBKA | 2,3500 | +2,62% | 5,493 | 12,738 € | 08/06/2026 |
| GEKTERNA | ΓΕΚ ΤΕΡΝΑ | 42,9600 | +0,23% | 124,964 | 5,334,670 € | 08/06/2026 |
| HAIDE | HAIDE | 0,7050 | +0,71% | 231 | 163 € | 08/06/2026 |
| HTO | ΟΤΕ | 18,2000 | +0,44% | 395,921 | 7,193,644 € | 08/06/2026 |
| IATR | IATR | 1,7800 | -1,11% | 3,800 | 6,664 € | 08/06/2026 |
| IKTIN | IKTIN | 0,3640 | 0,00% | 2,021 | 727 € | 08/06/2026 |
| ILYDA | ILYDA | 4,1750 | +1,09% | 5,301 | 22,132 € | 08/06/2026 |
| INLIF | INLIF | 6,7000 | -1,18% | 5,790 | 38,736 € | 08/06/2026 |
| INTEK | INTEK | 7,3300 | +1,24% | 95,186 | 692,840 € | 08/06/2026 |
| INTET | INTET | 1,4300 | -7,14% | 2,001 | 2,902 € | 08/06/2026 |
| INTRK | Intracom Holdings | 3,6550 | -1,35% | 82,893 | 301,859 € | 08/06/2026 |
| KARE | KARE | 424,0000 | +0,47% | 131 | 55,491 € | 08/06/2026 |
| KEKR | KEKR | 1,8650 | 0,00% | 8,318 | 15,365 € | 08/06/2026 |
| KORDE | KORDE | 0,4380 | -2,45% | 1,309 | 573 € | 08/06/2026 |
| KRI | Κρι Κρι | 28,3000 | +0,18% | 14,328 | 401,718 € | 08/06/2026 |
| KYLO | KYLO | 3,6500 | -3,69% | 4,099 | 15,007 € | 08/06/2026 |
| KYSA | KYSA | 1,4800 | 0,00% | 0 | 0 € | 08/06/2026 |
| LAMDA | Lamda Development | 6,2300 | +0,16% | 676,416 | 4,183,289 € | 08/06/2026 |
| LAMPS | LAMPS | 47,2000 | 0,00% | 0 | 0 € | 08/06/2026 |
| LANAC | LANAC | 1,3900 | -0,71% | 343 | 465 € | 08/06/2026 |
| LAVI | LAVI | 1,5540 | -1,65% | 66,637 | 103,855 € | 08/06/2026 |
| LEBEK | LEBEK | 0,2780 | 0,00% | 0 | 0 € | 08/06/2026 |
| LEBEP | LEBEP | 0,1830 | 0,00% | 0 | 0 € | 08/06/2026 |
| LOGISMOS | LOGISMOS | 2,0600 | 0,00% | 0 | 0 € | 08/06/2026 |
| MATHIO | MATHIO | 0,7200 | -0,69% | 351 | 247 € | 08/06/2026 |
| MEDIC | MEDIC | 2,8600 | -1,38% | 3,296 | 9,259 € | 08/06/2026 |
| MERKO | MERKO | 31,6000 | -1,25% | 231 | 7,216 € | 08/06/2026 |
| MEVA | MEVA | 8,6800 | +0,93% | 3,166 | 27,134 € | 08/06/2026 |
| MIG | MIG | 3,1650 | -1,09% | 4,784 | 15,138 € | 08/06/2026 |
| MIN | MIN | 0,5750 | -2,54% | 994 | 573 € | 08/06/2026 |
| MODA | MODA | 6,8000 | +2,72% | 10,447 | 69,378 € | 08/06/2026 |
| MOH | Motor Oil | 39,7800 | -0,40% | 129,321 | 5,166,337 € | 08/06/2026 |
| MOTO | MOTO | 2,6100 | 0,00% | 23,551 | 61,114 € | 08/06/2026 |
| MOYZK | MOYZK | 0,4800 | 0,00% | 0 | 0 € | 08/06/2026 |
| MPITR | MPITR | 0,5100 | 0,00% | 0 | 0 € | 08/06/2026 |
| MTLN | Metlen | 40,6800 | -0,54% | 172,158 | 6,930,199 € | 08/06/2026 |
| NAKAS | NAKAS | 3,4200 | 0,00% | 122 | 421 € | 08/06/2026 |
| NAYP | NAYP | 1,2450 | -1,19% | 8,858 | 10,845 € | 08/06/2026 |
| NOVAL | Noval Property | 2,6100 | -0,38% | 39,492 | 103,782 € | 08/06/2026 |
| OLTH | ΟΛΘ | 36,5000 | -0,82% | 2,535 | 92,541 € | 08/06/2026 |
| OLYMP | OLYMP | 2,5100 | -0,79% | 5,563 | 13,857 € | 08/06/2026 |
| ONYX | ONYX | 1,5560 | -0,64% | 19,953 | 30,914 € | 08/06/2026 |
| OPAP | ΟΠΑΠ | - | - | - | - | - |
| OPTIMA | Optima Bank | 10,1600 | -0,29% | 238,709 | 2,431,005 € | 08/06/2026 |
| ORILINA | ORILINA | 0,8580 | +0,23% | 23,134 | 19,695 € | 08/06/2026 |
| OTOEL | Autohellas | 10,8400 | -0,73% | 9,215 | 100,208 € | 08/06/2026 |
| PAIR | PAIR | 0,8120 | 0,00% | 0 | 0 € | 08/06/2026 |
| PAP | PAP | 3,4600 | +0,58% | 6,133 | 21,154 € | 08/06/2026 |
| PERF | PERF | 9,0300 | -0,77% | 9,485 | 85,602 € | 08/06/2026 |
| PETRO | PETRO | 7,9200 | +0,51% | 2,228 | 17,644 € | 08/06/2026 |
| PLAKR | PLAKR | 15,3000 | +5,52% | 240 | 3,555 € | 08/06/2026 |
| PLAT | PLAT | 4,4400 | +0,91% | 57,488 | 252,243 € | 08/06/2026 |
| PPA | ΟΛΠ | 38,9500 | -0,13% | 1,256 | 48,680 € | 08/06/2026 |
| PPC | ΔΕΗ | 21,6400 | +0,37% | 1,535,370 | 33,060,536 € | 08/06/2026 |
| PRD | PRD | 0,2500 | 0,00% | 17,000 | 4,266 € | 08/06/2026 |
| PREMIA | Premia Properties | 1,3400 | +0,15% | 113,737 | 150,978 € | 08/06/2026 |
| PRODEA | Prodea Investments | 5,7000 | +0,88% | 13,120 | 74,465 € | 08/06/2026 |
| PROF | PROF | 7,5000 | +2,32% | 29,825 | 219,111 € | 08/06/2026 |
| PROFK | PROFK | 1,9400 | 0,00% | 2,300 | 4,420 € | 08/06/2026 |
| QLCO | QLCO | 5,6000 | -2,27% | 59,504 | 335,497 € | 08/06/2026 |
| QUAL | QUAL | 1,2200 | 0,00% | 355,669 | 435,356 € | 08/06/2026 |
| QUEST | Quest Holdings | 7,6700 | +1,59% | 24,829 | 188,027 € | 08/06/2026 |
| REALCONS | REALCONS | 6,7200 | -0,30% | 14,490 | 97,170 € | 08/06/2026 |
| REVOIL | REVOIL | 1,6700 | +3,73% | 51,826 | 85,228 € | 08/06/2026 |
| SAR | Σαράντης | 15,0000 | -1,57% | 17,938 | 270,152 € | 08/06/2026 |
| SB | SB | 5,9500 | -0,83% | 42,347 | 248,975 € | 08/06/2026 |
| SIDMA | SIDMA | 1,9000 | -1,55% | 3,300 | 6,272 € | 08/06/2026 |
| SPACE | SPACE | 6,4000 | 0,00% | 2,112 | 13,348 € | 08/06/2026 |
| SPIR | SPIR | 0,1380 | 0,00% | 0 | 0 € | 08/06/2026 |
| TELL | TELL | 14,8500 | 0,00% | 2,058 | 30,269 € | 08/06/2026 |
| TITC | Titan Cement | 48,8400 | -1,53% | 53,117 | 2,596,140 € | 08/06/2026 |
| TPEIR | Τράπεζα Πειραιώς | 8,7980 | +1,36% | 6,927,468 | 60,334,430 € | 08/06/2026 |
| TRASTOR | TRASTOR | 0,9340 | 0,00% | 646,663 | 603,414 € | 08/06/2026 |
| TRESTATES | TRESTATES | 2,0450 | -1,68% | 36,101 | 74,018 € | 08/06/2026 |
| VIO | Viohalco | 20,2000 | -3,12% | 109,700 | 2,243,087 € | 08/06/2026 |
| VOSYS | VOSYS | 2,0400 | -0,49% | 700 | 1,431 € | 08/06/2026 |
| XYLEK | XYLEK | 0,2610 | -0,76% | 28,950 | 7,563 € | 08/06/2026 |
| XYLEP | XYLEP | 0,4080 | -0,97% | 2,040 | 832 € | 08/06/2026 |
| YALCO | YALCO | 0,1600 | 0,00% | 0 | 0 € | 08/06/2026 |
| YKNOT | YKNOT | 1,3350 | +4,30% | 200,738 | 259,137 € | 08/06/2026 |