MarketBeast Stocks
Μετοχές Χρηματιστηρίου Αθηνών
Public σελίδες τιμών με επίσημα κλεισίματα Euronext Athens, ιστορικό, ανακοινώσεις και εργαλεία watchlist.
138Μετοχές
17/07/2026Τελευταίο κλείσιμο
315,370,505 €Τζίρος αρχείου
1,450Ανακοινώσεις
Όλες οι μετοχές
Τιμές κλεισίματος, όχι intraday feed.
| Σύμβολο | Εταιρεία | Κλείσιμο | Μεταβολή | Όγκος | Τζίρος | Ημερομηνία |
|---|---|---|---|---|---|---|
| AAAK | AAAK | 6,4000 | 0,00% | 0 | 0 € | 17/07/2026 |
| ACAG | Autohellas | 9,8000 | +0,10% | 21,739 | 213,028 € | 17/07/2026 |
| ADMIE | ΑΔΜΗΕ Συμμετοχών | 4,3600 | -1,58% | 547,255 | 2,377,734 € | 17/07/2026 |
| ADPS | ADPS | 3,1860 | -1,06% | 84,024 | 267,940 € | 17/07/2026 |
| AEGN | Aegean Airlines | 11,7000 | -1,68% | 99,192 | 1,169,665 € | 17/07/2026 |
| AEM | AEM | 5,4300 | -0,91% | 60,977 | 332,873 € | 17/07/2026 |
| AIA | Διεθνής Αερολιμένας Αθηνών | 10,2600 | -1,35% | 55,625 | 575,439 € | 17/07/2026 |
| AKTR | Aktor | 13,5200 | -0,44% | 805,215 | 10,823,584 € | 17/07/2026 |
| ALMY | ALMY | 5,5600 | +0,36% | 96,301 | 537,174 € | 17/07/2026 |
| ALPHA | Alpha Bank | 3,8540 | -2,63% | 7,416,796 | 28,653,000 € | 17/07/2026 |
| ALWN | ALWN | 13,0000 | -0,88% | 426,030 | 5,574,551 € | 17/07/2026 |
| ANDRO | ANDRO | 8,5400 | 0,00% | 3,177 | 27,151 € | 17/07/2026 |
| ASCO | ASCO | 4,4250 | +1,14% | 22,172 | 95,989 € | 17/07/2026 |
| ASTAK | ASTAK | 8,0500 | +0,63% | 448 | 3,599 € | 17/07/2026 |
| ATEK | ATEK | 1,1900 | 0,00% | 0 | 0 € | 17/07/2026 |
| ATRUST | ATRUST | 20,2000 | 0,00% | 15,748 | 318,110 € | 17/07/2026 |
| ATTICA | Attica Bank | 1,6300 | +5,16% | 19,351 | 31,720 € | 17/07/2026 |
| AVAX | AVAX | 3,2850 | -1,94% | 322,180 | 1,059,233 € | 17/07/2026 |
| AVE | AVE | 0,4790 | -5,34% | 148,457 | 70,030 € | 17/07/2026 |
| BELA | Jumbo | 23,4800 | +2,98% | 486,481 | 11,219,514 € | 17/07/2026 |
| BIOKA | BIOKA | 1,5900 | -0,63% | 13,646 | 21,534 € | 17/07/2026 |
| BIOSK | BIOSK | 2,6200 | +0,77% | 11,082 | 28,552 € | 17/07/2026 |
| BIOT | BIOT | 0,2060 | 0,00% | 0 | 0 € | 17/07/2026 |
| BLEKEDROS | BLEKEDROS | 4,4800 | +0,22% | 2,000 | 8,956 € | 17/07/2026 |
| BOCHGR | Bank of Cyprus | 9,9000 | -1,49% | 590,642 | 5,886,442 € | 17/07/2026 |
| BRIQ | BriQ Properties | 3,0600 | -1,29% | 16,640 | 51,285 € | 17/07/2026 |
| BYLOT | BYLOT | 1,0920 | +0,18% | 2,882,458 | 3,116,083 € | 17/07/2026 |
| CENER | Cenergy Holdings | 19,8200 | -2,17% | 293,315 | 5,889,051 € | 17/07/2026 |
| CENTR | CENTR | 0,2830 | +1,07% | 10 | 3 € | 17/07/2026 |
| CNLCAP | CNLCAP | 7,5500 | -2,58% | 863 | 6,505 € | 17/07/2026 |
| CPI | CPI | 0,5080 | -5,93% | 3,420 | 1,742 € | 17/07/2026 |
| CREDIA | CrediaBank | 0,9310 | -3,42% | 21,904,569 | 20,731,846 € | 17/07/2026 |
| DAIOS | DAIOS | 8,0000 | 0,00% | 130 | 1,040 € | 17/07/2026 |
| DIMAND | Dimand | 12,8500 | -0,39% | 13,671 | 173,206 € | 17/07/2026 |
| DOMIK | DOMIK | 2,5900 | -1,52% | 11,281 | 29,258 € | 17/07/2026 |
| DROME | DROME | 0,3050 | +1,67% | 2,150 | 646 € | 17/07/2026 |
| DUR | DUR | 0,2500 | 0,00% | 0 | 0 € | 17/07/2026 |
| EEE | Coca-Cola HBC | 57,9000 | 0,00% | 59,280 | 3,460,164 € | 17/07/2026 |
| EIS | EIS | 1,8180 | -0,87% | 48,707 | 88,219 € | 17/07/2026 |
| EKTER | ΕΚΤΕΡ | 5,1700 | -1,52% | 80,580 | 417,154 € | 17/07/2026 |
| ELBE | ELBE | 5,8500 | -5,65% | 600 | 3,510 € | 17/07/2026 |
| ELHA | ΕΛΒΑΛΧΑΛΚΟΡ | 4,2600 | -3,84% | 708,640 | 3,041,103 € | 17/07/2026 |
| ELIN | ELIN | 2,1300 | +0,47% | 201 | 427 € | 17/07/2026 |
| ELLAKTOR | ELLAKTOR | 1,3100 | -0,30% | 276,341 | 359,989 € | 17/07/2026 |
| ELPE | HELLENiQ Energy | 11,8800 | -3,57% | 447,557 | 5,312,662 € | 17/07/2026 |
| ELSTR | ELSTR | 2,6000 | -5,11% | 20,179 | 52,978 € | 17/07/2026 |
| ELTON | ELTON | 1,7550 | -3,04% | 21,116 | 37,203 € | 17/07/2026 |
| ETE | Εθνική Τράπεζα | 14,5750 | -0,99% | 4,272,392 | 62,045,820 € | 17/07/2026 |
| EUROB | Eurobank | 4,1160 | -1,77% | 7,413,076 | 30,499,468 € | 17/07/2026 |
| EVR | EVR | 1,7000 | -0,70% | 48,995 | 83,310 € | 17/07/2026 |
| EVROF | EVROF | 3,6600 | -1,61% | 195 | 714 € | 17/07/2026 |
| EXAE | ΕΧΑΕ | 7,4200 | 0,00% | 4,103 | 30,597 € | 17/07/2026 |
| EYAPS | EYAPS | 4,8200 | -2,63% | 68,258 | 330,717 € | 17/07/2026 |
| EYDAP | ΕΥΔΑΠ | 12,0000 | -3,69% | 114,933 | 1,383,702 € | 17/07/2026 |
| FAIS | FAIS | 3,4200 | -0,29% | 17,300 | 58,867 € | 17/07/2026 |
| FLEXO | FLEXO | 7,8500 | -1,88% | 1,220 | 9,671 € | 17/07/2026 |
| FOYRK | Fourlis | 4,0400 | -2,77% | 100,203 | 408,014 € | 17/07/2026 |
| FRIGO | FRIGO | 0,3380 | -3,98% | 25,316 | 8,630 € | 17/07/2026 |
| GEBKA | GEBKA | 2,1500 | +2,38% | 4,939 | 10,623 € | 17/07/2026 |
| GEKTERNA | ΓΕΚ ΤΕΡΝΑ | 42,8000 | -3,60% | 494,662 | 21,356,691 € | 17/07/2026 |
| HAIDE | HAIDE | 0,7000 | 0,00% | 970 | 679 € | 17/07/2026 |
| HTO | ΟΤΕ | 19,8000 | +0,25% | 402,708 | 7,976,098 € | 17/07/2026 |
| IATR | IATR | 1,6400 | -1,20% | 852 | 1,397 € | 17/07/2026 |
| IKTIN | IKTIN | 0,3255 | +3,33% | 156,029 | 49,237 € | 17/07/2026 |
| ILYDA | ILYDA | 4,1500 | +1,72% | 29,614 | 122,427 € | 17/07/2026 |
| INLIF | INLIF | 7,0000 | -0,28% | 15,611 | 109,418 € | 17/07/2026 |
| INTEK | INTEK | 5,9500 | -1,82% | 34,632 | 207,583 € | 17/07/2026 |
| INTET | INTET | 1,3750 | +1,10% | 400 | 549 € | 17/07/2026 |
| INTRK | Intracom Holdings | 3,0200 | -1,63% | 137,612 | 418,064 € | 17/07/2026 |
| KARE | KARE | 424,0000 | 0,00% | 1 | 424 € | 17/07/2026 |
| KEKR | KEKR | 1,6850 | -4,53% | 12,464 | 21,349 € | 17/07/2026 |
| KORDE | KORDE | 0,4200 | -4,33% | 4,783 | 1,999 € | 17/07/2026 |
| KRI | Κρι Κρι | 27,8500 | -1,42% | 22,279 | 623,392 € | 17/07/2026 |
| KYLO | KYLO | 3,6400 | +0,55% | 3,330 | 12,035 € | 17/07/2026 |
| KYSA | KYSA | 1,4800 | 0,00% | 0 | 0 € | 17/07/2026 |
| LAMDA | Lamda Development | 6,2800 | -2,71% | 233,840 | 1,486,714 € | 17/07/2026 |
| LAMPS | LAMPS | 46,8000 | 0,00% | 68 | 3,182 € | 17/07/2026 |
| LANAC | LANAC | 1,3000 | 0,00% | 87 | 115 € | 17/07/2026 |
| LAVI | LAVI | 1,4400 | -2,31% | 48,654 | 70,479 € | 17/07/2026 |
| LEBEK | LEBEK | 0,2780 | 0,00% | 0 | 0 € | 17/07/2026 |
| LEBEP | LEBEP | 0,1830 | 0,00% | 0 | 0 € | 17/07/2026 |
| LOGISMOS | LOGISMOS | 2,0600 | 0,00% | 20 | 41 € | 17/07/2026 |
| MATHIO | MATHIO | 0,6250 | 0,00% | 303 | 187 € | 17/07/2026 |
| MEDIC | MEDIC | 2,8400 | -1,39% | 414 | 1,177 € | 17/07/2026 |
| MERKO | MERKO | 28,8000 | -0,69% | 56 | 1,614 € | 17/07/2026 |
| MEVA | MEVA | 8,0600 | 0,00% | 1,901 | 15,257 € | 17/07/2026 |
| MIG | MIG | 3,1900 | -0,31% | 9,456 | 30,174 € | 17/07/2026 |
| MIN | MIN | 0,6850 | +0,74% | 8,245 | 5,666 € | 17/07/2026 |
| MODA | MODA | 7,2000 | +0,70% | 800 | 5,760 € | 17/07/2026 |
| MOH | Motor Oil | 47,0000 | -3,25% | 160,094 | 7,520,104 € | 17/07/2026 |
| MOTO | MOTO | 2,2400 | -3,03% | 14,284 | 32,255 € | 17/07/2026 |
| MOYZK | MOYZK | 0,4900 | 0,00% | 0 | 0 € | 17/07/2026 |
| MPITR | MPITR | 0,5100 | 0,00% | 0 | 0 € | 17/07/2026 |
| MTLN | Metlen | 43,5800 | +0,46% | 423,523 | 18,273,503 € | 17/07/2026 |
| NAKAS | NAKAS | 3,3200 | 0,00% | 22 | 74 € | 17/07/2026 |
| NAYP | NAYP | 1,2200 | 0,00% | 1,567 | 1,890 € | 17/07/2026 |
| NOVAL | Noval Property | 2,5100 | -0,79% | 37,280 | 94,213 € | 17/07/2026 |
| OLTH | ΟΛΘ | 36,7000 | -2,13% | 1,170 | 43,217 € | 17/07/2026 |
| OLYMP | OLYMP | 2,3700 | -0,84% | 3,470 | 8,173 € | 17/07/2026 |
| ONYX | ONYX | 1,4860 | -0,27% | 22,009 | 32,618 € | 17/07/2026 |
| OPAP | ΟΠΑΠ | - | - | - | - | - |
| OPTIMA | Optima Bank | 10,1500 | -0,98% | 328,024 | 3,295,166 € | 17/07/2026 |
| ORILINA | ORILINA | 0,8440 | 0,00% | 51,711 | 43,685 € | 17/07/2026 |
| OTOEL | Autohellas | 11,0200 | 0,00% | 15,596 | 171,334 € | 17/07/2026 |
| PAIR | PAIR | 0,8080 | -0,49% | 3,185 | 2,566 € | 17/07/2026 |
| PAP | PAP | 3,3000 | -2,08% | 8,267 | 27,590 € | 17/07/2026 |
| PERF | PERF | 9,5700 | +1,48% | 16,172 | 153,025 € | 17/07/2026 |
| PETRO | PETRO | 7,9800 | -0,25% | 1,702 | 13,670 € | 17/07/2026 |
| PLAKR | PLAKR | 14,6000 | -2,67% | 121 | 1,773 € | 17/07/2026 |
| PLAT | PLAT | 5,0500 | -3,44% | 63,615 | 324,377 € | 17/07/2026 |
| PPA | ΟΛΠ | 44,0000 | -1,12% | 4,043 | 178,535 € | 17/07/2026 |
| PPC | ΔΕΗ | 22,8000 | -0,44% | 740,774 | 16,821,565 € | 17/07/2026 |
| PRD | PRD | 0,2220 | 0,00% | 0 | 0 € | 17/07/2026 |
| PREMIA | Premia Properties | 1,3160 | -0,30% | 64,343 | 84,613 € | 17/07/2026 |
| PRODEA | Prodea Investments | 2,9000 | +0,69% | 67,004 | 195,215 € | 17/07/2026 |
| PROF | PROF | 8,8500 | -1,23% | 41,315 | 364,467 € | 17/07/2026 |
| PROFK | PROFK | 2,0200 | -3,35% | 8,288 | 16,751 € | 17/07/2026 |
| QLCO | QLCO | 5,5500 | -2,12% | 221,305 | 1,230,384 € | 17/07/2026 |
| QUAL | QUAL | 1,2460 | -1,74% | 61,904 | 76,859 € | 17/07/2026 |
| QUEST | Quest Holdings | 6,8900 | -0,72% | 16,405 | 113,341 € | 17/07/2026 |
| REALCONS | REALCONS | 7,1600 | -0,56% | 35,472 | 251,746 € | 17/07/2026 |
| REVOIL | REVOIL | 1,8450 | -2,89% | 28,581 | 53,088 € | 17/07/2026 |
| SAR | Σαράντης | 14,3800 | -0,83% | 33,021 | 476,590 € | 17/07/2026 |
| SB | SB | 5,9400 | -3,41% | 14,124 | 85,875 € | 17/07/2026 |
| SIDMA | SIDMA | 2,4100 | -5,12% | 10,161 | 24,804 € | 17/07/2026 |
| SPACE | SPACE | 7,5000 | +1,90% | 23,548 | 176,461 € | 17/07/2026 |
| SPIR | SPIR | 0,2200 | +59,42% | 33,581 | 7,388 € | 17/07/2026 |
| TELL | TELL | 14,6500 | -2,01% | 33,265 | 487,140 € | 17/07/2026 |
| TITC | Titan Cement | 49,5000 | -0,32% | 23,035 | 1,136,287 € | 17/07/2026 |
| TPEIR | Τράπεζα Πειραιώς | 8,9400 | -1,76% | 2,332,610 | 20,868,972 € | 17/07/2026 |
| TRASTOR | TRASTOR | 0,9140 | -0,65% | 369,936 | 339,377 € | 17/07/2026 |
| TRESTATES | TRESTATES | 1,9540 | -0,31% | 32,129 | 62,995 € | 17/07/2026 |
| VIO | Viohalco | 17,1200 | -4,89% | 138,751 | 2,425,054 € | 17/07/2026 |
| VOSYS | VOSYS | 2,0200 | +1,51% | 2,440 | 4,938 € | 17/07/2026 |
| XYLEK | XYLEK | 0,2580 | -4,09% | 241,328 | 61,556 € | 17/07/2026 |
| XYLEP | XYLEP | 0,3700 | 0,00% | 0 | 0 € | 17/07/2026 |
| YALCO | YALCO | 0,1600 | 0,00% | 0 | 0 € | 17/07/2026 |
| YKNOT | YKNOT | 1,4250 | -3,72% | 225,521 | 325,538 € | 17/07/2026 |