MarketBeast Stocks
Μετοχές Χρηματιστηρίου Αθηνών
Public σελίδες τιμών με επίσημα κλεισίματα Euronext Athens, ιστορικό, ανακοινώσεις και εργαλεία watchlist.
138Μετοχές
11/08/2026Τελευταίο κλείσιμο
305,797,596 €Τζίρος αρχείου
1,826Ανακοινώσεις
Όλες οι μετοχές
Τιμές κλεισίματος, όχι intraday feed.
| Σύμβολο | Εταιρεία | Κλείσιμο | Μεταβολή | Όγκος | Τζίρος | Ημερομηνία |
|---|---|---|---|---|---|---|
| AAAK | AAAK | 5,7500 | 0,00% | 0 | 0 € | 11/08/2026 |
| ACAG | Autohellas | 9,8200 | 0,00% | 44,357 | 432,716 € | 11/08/2026 |
| ADMIE | ΑΔΜΗΕ Συμμετοχών | 4,4900 | -1,10% | 510,505 | 2,295,321 € | 11/08/2026 |
| ADPS | ADPS | 3,1100 | -0,80% | 39,293 | 122,212 € | 11/08/2026 |
| AEGN | Aegean Airlines | 12,2700 | +0,82% | 46,539 | 570,453 € | 11/08/2026 |
| AEM | AEM | 6,4000 | -2,14% | 178,928 | 1,144,882 € | 11/08/2026 |
| AIA | Διεθνής Αερολιμένας Αθηνών | 10,6000 | -0,09% | 35,439 | 376,996 € | 11/08/2026 |
| AKTR | Aktor | 10,3000 | -4,10% | 1,600,780 | 16,755,756 € | 11/08/2026 |
| ALMY | ALMY | 5,7300 | +0,53% | 9,021 | 51,157 € | 11/08/2026 |
| ALPHA | Alpha Bank | 4,6400 | +0,98% | 11,507,508 | 53,543,504 € | 11/08/2026 |
| ALWN | ALWN | 13,5200 | -0,11% | 463,466 | 6,291,699 € | 11/08/2026 |
| ANDRO | ANDRO | 8,6200 | 0,00% | 2,925 | 25,215 € | 11/08/2026 |
| ASCO | ASCO | 4,4300 | 0,00% | 7,233 | 31,947 € | 11/08/2026 |
| ASTAK | ASTAK | 7,4000 | 0,00% | 175 | 1,295 € | 11/08/2026 |
| ATEK | ATEK | 1,1500 | 0,00% | 711 | 746 € | 11/08/2026 |
| ATRUST | ATRUST | 20,2000 | -1,46% | 2,705 | 54,641 € | 11/08/2026 |
| ATTICA | Attica Bank | 1,5300 | -2,55% | 7,515 | 11,498 € | 11/08/2026 |
| AVAX | AVAX | 3,4900 | -1,13% | 197,715 | 696,017 € | 11/08/2026 |
| AVE | AVE | 0,4620 | -2,12% | 69,355 | 31,736 € | 11/08/2026 |
| BELA | Jumbo | 26,4600 | +1,93% | 455,476 | 12,001,499 € | 11/08/2026 |
| BIOKA | BIOKA | 1,7400 | +3,33% | 20,442 | 34,896 € | 11/08/2026 |
| BIOSK | BIOSK | 2,5650 | -2,10% | 8,044 | 20,782 € | 11/08/2026 |
| BIOT | BIOT | 0,2060 | 0,00% | 0 | 0 € | 11/08/2026 |
| BLEKEDROS | BLEKEDROS | 4,5000 | 0,00% | 1,300 | 5,856 € | 11/08/2026 |
| BOCHGR | Bank of Cyprus | 10,7000 | +0,28% | 201,152 | 2,144,384 € | 11/08/2026 |
| BRIQ | BriQ Properties | 3,2200 | +0,31% | 9,177 | 29,398 € | 11/08/2026 |
| BYLOT | BYLOT | 1,1640 | +1,48% | 3,647,437 | 4,213,804 € | 11/08/2026 |
| CENER | Cenergy Holdings | 22,2000 | -0,18% | 225,512 | 5,016,132 € | 11/08/2026 |
| CENTR | CENTR | 0,2820 | -0,35% | 9,933 | 2,755 € | 11/08/2026 |
| CNLCAP | CNLCAP | 7,0500 | -2,08% | 1,350 | 9,539 € | 11/08/2026 |
| CPI | CPI | 0,4900 | +2,08% | 5,416 | 2,593 € | 11/08/2026 |
| CREDIA | CrediaBank | 0,9800 | +4,26% | 7,602,430 | 7,408,273 € | 11/08/2026 |
| DAIOS | DAIOS | 8,0000 | 0,00% | 350 | 2,793 € | 11/08/2026 |
| DIMAND | Dimand | 13,0000 | +0,78% | 5,456 | 70,762 € | 11/08/2026 |
| DOMIK | DOMIK | 2,7200 | -0,37% | 1,639 | 4,362 € | 11/08/2026 |
| DROME | DROME | 0,3200 | -0,93% | 5,107 | 1,597 € | 11/08/2026 |
| DUR | DUR | 0,2500 | 0,00% | 0 | 0 € | 11/08/2026 |
| EEE | Coca-Cola HBC | 54,8000 | -1,44% | 61,145 | 3,356,880 € | 11/08/2026 |
| EIS | EIS | 1,8980 | +0,42% | 22,505 | 42,397 € | 11/08/2026 |
| EKTER | ΕΚΤΕΡ | 5,1500 | +0,98% | 30,464 | 157,018 € | 11/08/2026 |
| ELBE | ELBE | 6,0000 | -1,64% | 65 | 390 € | 11/08/2026 |
| ELHA | ΕΛΒΑΛΧΑΛΚΟΡ | 3,7100 | +1,37% | 1,335,237 | 4,935,579 € | 11/08/2026 |
| ELIN | ELIN | 2,0700 | 0,00% | 3,734 | 7,596 € | 11/08/2026 |
| ELLAKTOR | ELLAKTOR | 1,3120 | -1,06% | 87,986 | 115,705 € | 11/08/2026 |
| ELPE | HELLENiQ Energy | 13,6000 | +4,62% | 500,790 | 6,684,861 € | 11/08/2026 |
| ELSTR | ELSTR | 2,8600 | +1,06% | 6,564 | 18,612 € | 11/08/2026 |
| ELTON | ELTON | 1,7700 | +0,28% | 3,502 | 6,181 € | 11/08/2026 |
| ETE | Εθνική Τράπεζα | 16,2000 | -0,12% | 1,728,168 | 28,094,580 € | 11/08/2026 |
| EUROB | Eurobank | 4,5090 | +0,20% | 7,149,842 | 32,246,763 € | 11/08/2026 |
| EVR | EVR | 1,7280 | +2,86% | 48,865 | 83,967 € | 11/08/2026 |
| EVROF | EVROF | 3,8500 | +1,32% | 619 | 2,378 € | 11/08/2026 |
| EXAE | ΕΧΑΕ | 7,8500 | -1,13% | 1,820 | 14,231 € | 11/08/2026 |
| EYAPS | EYAPS | 4,7000 | +2,51% | 55,741 | 259,886 € | 11/08/2026 |
| EYDAP | ΕΥΔΑΠ | 11,5000 | +5,89% | 138,624 | 1,578,652 € | 11/08/2026 |
| FAIS | FAIS | 3,4700 | -0,57% | 14,973 | 51,841 € | 11/08/2026 |
| FLEXO | FLEXO | 8,0500 | +1,26% | 250 | 2,008 € | 11/08/2026 |
| FOYRK | Fourlis | 4,0700 | +0,12% | 71,537 | 291,564 € | 11/08/2026 |
| FRIGO | FRIGO | 0,3490 | 0,00% | 46,344 | 15,621 € | 11/08/2026 |
| GEBKA | GEBKA | 2,2200 | +1,37% | 5,947 | 13,159 € | 11/08/2026 |
| GEKTERNA | ΓΕΚ ΤΕΡΝΑ | 44,9800 | +0,27% | 102,732 | 4,621,649 € | 11/08/2026 |
| HAIDE | HAIDE | 0,7000 | -7,89% | 33 | 23 € | 11/08/2026 |
| HTO | ΟΤΕ | 19,5500 | -0,56% | 263,630 | 5,178,317 € | 11/08/2026 |
| IATR | IATR | 1,6400 | -0,61% | 4,330 | 7,123 € | 11/08/2026 |
| IKTIN | IKTIN | 0,3245 | -1,52% | 81,893 | 26,213 € | 11/08/2026 |
| ILYDA | ILYDA | 4,1850 | +2,07% | 9,117 | 37,903 € | 11/08/2026 |
| INLIF | INLIF | 7,0800 | +0,57% | 4,552 | 32,100 € | 11/08/2026 |
| INTEK | INTEK | 6,1600 | +1,15% | 91,811 | 561,501 € | 11/08/2026 |
| INTET | INTET | 1,3000 | +1,56% | 920 | 1,195 € | 11/08/2026 |
| INTRK | Intracom Holdings | 3,0350 | +0,17% | 97,752 | 297,260 € | 11/08/2026 |
| KARE | KARE | 422,0000 | 0,00% | 1 | 426 € | 11/08/2026 |
| KEKR | KEKR | 1,7650 | +2,62% | 11,097 | 19,215 € | 11/08/2026 |
| KORDE | KORDE | 0,4020 | +0,50% | 6,963 | 2,815 € | 11/08/2026 |
| KRI | Κρι Κρι | 28,9000 | +0,70% | 13,879 | 399,756 € | 11/08/2026 |
| KYLO | KYLO | 3,6500 | -0,27% | 3,487 | 12,744 € | 11/08/2026 |
| KYSA | KYSA | 1,4600 | 0,00% | 0 | 0 € | 11/08/2026 |
| LAMDA | Lamda Development | 6,4650 | +0,86% | 124,138 | 797,325 € | 11/08/2026 |
| LAMPS | LAMPS | 47,2000 | 0,00% | 0 | 0 € | 11/08/2026 |
| LANAC | LANAC | 1,0600 | 0,00% | 0 | 0 € | 11/08/2026 |
| LAVI | LAVI | 1,5660 | +0,38% | 37,104 | 57,663 € | 11/08/2026 |
| LEBEK | LEBEK | 0,2760 | 0,00% | 5,000 | 1,380 € | 11/08/2026 |
| LEBEP | LEBEP | 0,2000 | 0,00% | 1,000 | 218 € | 11/08/2026 |
| LOGISMOS | LOGISMOS | 2,2200 | -0,89% | 2,019 | 4,328 € | 11/08/2026 |
| MATHIO | MATHIO | 0,6600 | 0,00% | 100 | 66 € | 11/08/2026 |
| MEDIC | MEDIC | 2,7500 | +0,36% | 250 | 688 € | 11/08/2026 |
| MERKO | MERKO | 26,8000 | +1,52% | 49 | 1,313 € | 11/08/2026 |
| MEVA | MEVA | 7,8800 | -0,51% | 283 | 2,208 € | 11/08/2026 |
| MIG | MIG | 3,6250 | -0,41% | 4,639 | 16,847 € | 11/08/2026 |
| MIN | MIN | 0,7000 | +0,72% | 891 | 617 € | 11/08/2026 |
| MODA | MODA | 7,1000 | +1,43% | 730 | 5,177 € | 11/08/2026 |
| MOH | Motor Oil | 53,1500 | +0,28% | 236,573 | 12,559,256 € | 11/08/2026 |
| MOTO | MOTO | 2,4600 | +0,82% | 10,639 | 26,117 € | 11/08/2026 |
| MOYZK | MOYZK | 0,4900 | 0,00% | 0 | 0 € | 11/08/2026 |
| MPITR | MPITR | 0,5100 | 0,00% | 0 | 0 € | 11/08/2026 |
| MTLN | Metlen | 50,5000 | +1,61% | 428,107 | 21,444,535 € | 11/08/2026 |
| NAKAS | NAKAS | 3,5000 | +4,79% | 1,601 | 5,601 € | 11/08/2026 |
| NAYP | NAYP | 1,2000 | +0,42% | 810 | 968 € | 11/08/2026 |
| NOVAL | Noval Property | 2,6000 | -0,76% | 41,100 | 107,497 € | 11/08/2026 |
| OLTH | ΟΛΘ | 39,2000 | +0,77% | 1,863 | 72,579 € | 11/08/2026 |
| OLYMP | OLYMP | 2,3500 | 0,00% | 2,376 | 5,581 € | 11/08/2026 |
| ONYX | ONYX | 1,5160 | -0,13% | 16,628 | 25,071 € | 11/08/2026 |
| OPAP | ΟΠΑΠ | - | - | - | - | - |
| OPTIMA | Optima Bank | 10,9200 | +2,06% | 517,048 | 5,626,941 € | 11/08/2026 |
| ORILINA | ORILINA | 0,8440 | -1,40% | 39,394 | 33,423 € | 11/08/2026 |
| OTOEL | Autohellas | 11,6200 | -0,68% | 14,544 | 168,718 € | 11/08/2026 |
| PAIR | PAIR | 0,9060 | +0,67% | 13,767 | 12,661 € | 11/08/2026 |
| PAP | PAP | 3,4800 | 0,00% | 6,149 | 21,413 € | 11/08/2026 |
| PERF | PERF | 9,9800 | -0,60% | 9,081 | 90,625 € | 11/08/2026 |
| PETRO | PETRO | 7,7600 | +0,78% | 2,584 | 19,942 € | 11/08/2026 |
| PLAKR | PLAKR | 15,2000 | +2,01% | 1,456 | 22,355 € | 11/08/2026 |
| PLAT | PLAT | 4,9450 | +1,23% | 26,855 | 132,109 € | 11/08/2026 |
| PPA | ΟΛΠ | 42,5000 | -0,70% | 6,969 | 295,593 € | 11/08/2026 |
| PPC | ΔΕΗ | 22,1000 | +1,56% | 1,097,775 | 24,238,222 € | 11/08/2026 |
| PRD | PRD | 0,2220 | 0,00% | 0 | 0 € | 11/08/2026 |
| PREMIA | Premia Properties | 1,3000 | -0,46% | 39,574 | 51,496 € | 11/08/2026 |
| PRODEA | Prodea Investments | 2,9800 | +0,68% | 60,327 | 177,430 € | 11/08/2026 |
| PROF | PROF | 9,4900 | +1,06% | 64,333 | 609,805 € | 11/08/2026 |
| PROFK | PROFK | 2,1700 | +2,84% | 364 | 791 € | 11/08/2026 |
| QLCO | QLCO | 5,8000 | +0,69% | 79,987 | 458,015 € | 11/08/2026 |
| QUAL | QUAL | 1,3040 | -0,31% | 65,765 | 86,335 € | 11/08/2026 |
| QUEST | Quest Holdings | 7,2600 | -1,09% | 16,225 | 117,912 € | 11/08/2026 |
| REALCONS | REALCONS | 8,1800 | 0,00% | 62,685 | 510,364 € | 11/08/2026 |
| REVOIL | REVOIL | 1,8550 | -1,07% | 18,635 | 34,602 € | 11/08/2026 |
| SAR | Σαράντης | 14,9200 | -0,13% | 11,557 | 170,937 € | 11/08/2026 |
| SB | SB | 6,3750 | -1,77% | 15,535 | 100,932 € | 11/08/2026 |
| SIDMA | SIDMA | 2,2900 | +2,23% | 751 | 1,704 € | 11/08/2026 |
| SPACE | SPACE | 8,0800 | +1,00% | 8,266 | 66,357 € | 11/08/2026 |
| SPIR | SPIR | 0,3600 | -3,23% | 8,583 | 3,047 € | 11/08/2026 |
| TELL | TELL | 14,9000 | 0,00% | 10,286 | 153,658 € | 11/08/2026 |
| TITC | Titan Cement | 51,5000 | -1,25% | 41,349 | 2,142,451 € | 11/08/2026 |
| TPEIR | Τράπεζα Πειραιώς | 9,9660 | -0,10% | 3,101,658 | 30,938,514 € | 11/08/2026 |
| TRASTOR | TRASTOR | 0,9300 | 0,00% | 372,498 | 347,195 € | 11/08/2026 |
| TRESTATES | TRESTATES | 1,9860 | -0,20% | 36,388 | 72,430 € | 11/08/2026 |
| VIO | Viohalco | 17,9800 | -0,11% | 71,161 | 1,274,604 € | 11/08/2026 |
| VOSYS | VOSYS | 1,9950 | -0,75% | 350 | 699 € | 11/08/2026 |
| XYLEK | XYLEK | 0,2540 | +2,42% | 83,832 | 20,914 € | 11/08/2026 |
| XYLEP | XYLEP | 0,3480 | 0,00% | 0 | 0 € | 11/08/2026 |
| YALCO | YALCO | 0,1600 | 0,00% | 0 | 0 € | 11/08/2026 |
| YKNOT | YKNOT | 1,4400 | -1,37% | 51,580 | 75,043 € | 11/08/2026 |