MarketBeast Stocks
Μετοχές Χρηματιστηρίου Αθηνών
Public σελίδες τιμών με επίσημα κλεισίματα Euronext Athens, ιστορικό, ανακοινώσεις και εργαλεία watchlist.
139Μετοχές
09/10/2026Τελευταίο κλείσιμο
355,172,256 €Τζίρος αρχείου
2,850Ανακοινώσεις
Όλες οι μετοχές
Τιμές κλεισίματος, όχι intraday feed.
| Σύμβολο | Εταιρεία | Κλείσιμο | Μεταβολή | Όγκος | Τζίρος | Ημερομηνία |
|---|---|---|---|---|---|---|
| AAAK | AAAK | 4,7800 | 0,00% | 0 | 0 € | 09/10/2026 |
| ACAG | Autohellas | 9,7900 | -0,71% | 57 | 558 € | 09/10/2026 |
| ADMIE | ΑΔΜΗΕ Συμμετοχών | 4,1800 | +4,50% | 491,287 | 2,012,370 € | 09/10/2026 |
| ADPS | ADPS | 2,8200 | +1,62% | 21,448 | 59,887 € | 09/10/2026 |
| AEGN | Aegean Airlines | 10,9000 | -0,64% | 27,331 | 301,152 € | 09/10/2026 |
| AEM | AEM | 6,5600 | +1,86% | 92,261 | 594,697 € | 09/10/2026 |
| AIA | Διεθνής Αερολιμένας Αθηνών | 12,0200 | +0,08% | 108,522 | 1,302,069 € | 09/10/2026 |
| AKTR | Aktor | 9,7000 | +6,24% | 1,155,882 | 10,928,348 € | 09/10/2026 |
| ALMY | ALMY | 5,4700 | +1,30% | 17,991 | 95,916 € | 09/10/2026 |
| ALPHA | Alpha Bank | 4,1800 | -1,14% | 10,222,227 | 43,184,343 € | 09/10/2026 |
| ALWN | ALWN | 12,1000 | +2,11% | 761,901 | 9,153,392 € | 09/10/2026 |
| ANDRO | ANDRO | 8,5200 | +1,43% | 11,428 | 95,768 € | 09/10/2026 |
| ASCO | ASCO | 4,4100 | -0,23% | 8,059 | 35,647 € | 09/10/2026 |
| ASTAK | ASTAK | 7,0000 | 0,00% | 669 | 4,683 € | 09/10/2026 |
| ATEK | ATEK | 1,0300 | 0,00% | 40 | 41 € | 09/10/2026 |
| ATRUST | ATRUST | 20,2000 | 0,00% | 0 | 0 € | 25/09/2026 |
| ATTICA | Attica Bank | 1,4600 | +1,39% | 4,607 | 6,703 € | 09/10/2026 |
| AVAX | AVAX | 3,2700 | +1,87% | 295,539 | 967,188 € | 09/10/2026 |
| AVE | AVE | 0,4540 | +0,89% | 15,077 | 6,785 € | 09/10/2026 |
| BELA | Jumbo | 24,5800 | -0,57% | 930,173 | 22,897,187 € | 09/10/2026 |
| BIOKA | BIOKA | 1,4800 | +0,68% | 17,080 | 25,280 € | 09/10/2026 |
| BIOSK | BIOSK | 2,2000 | +2,33% | 10,611 | 23,191 € | 09/10/2026 |
| BIOT | BIOT | 0,2060 | 0,00% | 0 | 0 € | 09/10/2026 |
| BLEKEDROS | BLEKEDROS | 4,6500 | 0,00% | 100 | 464 € | 09/10/2026 |
| BOCHGR | Bank of Cyprus | 10,2300 | +0,89% | 623,640 | 6,373,596 € | 09/10/2026 |
| BRIQ | BriQ Properties | 3,3400 | +2,14% | 13,842 | 46,230 € | 09/10/2026 |
| BYLOT | BYLOT | 1,0820 | +0,19% | 1,655,229 | 1,788,390 € | 09/10/2026 |
| CENER | Cenergy Holdings | 22,6200 | -1,22% | 121,165 | 2,771,879 € | 09/10/2026 |
| CENTR | CENTR | 0,2640 | +2,33% | 25,000 | 6,600 € | 09/10/2026 |
| CNLCAP | CNLCAP | 7,3500 | 0,00% | 0 | 0 € | 09/10/2026 |
| CPI | CPI | 0,4740 | -0,21% | 2,010 | 933 € | 09/10/2026 |
| CREDIA | CrediaBank | 0,9200 | +1,32% | 3,087,418 | 2,839,602 € | 09/10/2026 |
| DAIOS | DAIOS | 7,4000 | 0,00% | 22 | 163 € | 09/10/2026 |
| DIMAND | Dimand | 13,8500 | +1,47% | 15,855 | 217,696 € | 09/10/2026 |
| DOMIK | DOMIK | 2,3700 | -0,84% | 14,996 | 35,363 € | 09/10/2026 |
| DROME | DROME | 0,2950 | -0,34% | 12,531 | 3,558 € | 09/10/2026 |
| DUR | DUR | 0,2500 | 0,00% | 0 | 0 € | 09/10/2026 |
| EEE | Coca-Cola HBC | 50,5000 | +0,40% | 29,401 | 1,489,834 € | 09/10/2026 |
| EIS | EIS | 1,8040 | -0,33% | 55,200 | 99,296 € | 09/10/2026 |
| EKTER | ΕΚΤΕΡ | 4,7000 | +0,43% | 32,405 | 151,336 € | 09/10/2026 |
| ELBE | ELBE | 7,8000 | 0,00% | 0 | 0 € | 09/10/2026 |
| ELHA | ΕΛΒΑΛΧΑΛΚΟΡ | 3,3500 | -1,62% | 1,009,005 | 3,425,610 € | 09/10/2026 |
| ELIN | ELIN | 1,8950 | +2,43% | 1,026 | 1,933 € | 09/10/2026 |
| ELLAKTOR | ELLAKTOR | 1,2500 | 0,00% | 109,082 | 134,918 € | 09/10/2026 |
| ELPE | HELLENiQ Energy | 18,4900 | +1,32% | 454,098 | 8,295,820 € | 09/10/2026 |
| ELSTR | ELSTR | 2,5200 | -2,70% | 8,590 | 21,835 € | 09/10/2026 |
| ELTON | ELTON | 1,7000 | +0,59% | 6,214 | 10,502 € | 09/10/2026 |
| ETE | Εθνική Τράπεζα | 16,0000 | -1,20% | 3,386,039 | 54,697,112 € | 09/10/2026 |
| EUROB | Eurobank | 4,3210 | -2,46% | 10,974,263 | 48,217,387 € | 09/10/2026 |
| EVR | EVR | 1,6320 | +0,49% | 27,536 | 45,326 € | 09/10/2026 |
| EVROF | EVROF | 3,8700 | +4,31% | 60 | 232 € | 09/10/2026 |
| EXAE | ΕΧΑΕ | 10,3600 | -1,33% | 7,953 | 82,514 € | 09/10/2026 |
| EYAPS | EYAPS | 4,0950 | +0,24% | 15,279 | 62,294 € | 09/10/2026 |
| EYDAP | ΕΥΔΑΠ | 12,0000 | +1,52% | 87,424 | 1,046,840 € | 09/10/2026 |
| FAIS | FAIS | 3,0500 | -0,81% | 17,166 | 52,657 € | 09/10/2026 |
| FLEXO | FLEXO | 7,9000 | 0,00% | 0 | 0 € | 09/10/2026 |
| FOYRK | Fourlis | 3,9200 | +3,43% | 45,122 | 174,838 € | 09/10/2026 |
| FRIGO | FRIGO | 0,3300 | +0,61% | 65,530 | 21,131 € | 09/10/2026 |
| GEBKA | GEBKA | 1,9700 | 0,00% | 6,555 | 12,734 € | 09/10/2026 |
| GEKTERNA | ΓΕΚ ΤΕΡΝΑ | 40,3600 | -0,30% | 271,277 | 11,039,158 € | 09/10/2026 |
| HAIDE | HAIDE | 0,9500 | +1,06% | 406 | 378 € | 09/10/2026 |
| HTO | ΟΤΕ | 19,3500 | -0,77% | 382,983 | 7,412,837 € | 09/10/2026 |
| IATR | IATR | 1,4600 | +1,39% | 2,000 | 2,870 € | 09/10/2026 |
| IKTIN | IKTIN | 0,2750 | 0,00% | 23,484 | 6,391 € | 09/10/2026 |
| ILYDA | ILYDA | 4,0950 | -0,12% | 12,194 | 50,164 € | 09/10/2026 |
| INLIF | INLIF | 7,4000 | +2,78% | 5,093 | 37,597 € | 09/10/2026 |
| INTEK | INTEK | 5,3100 | 0,00% | 39,497 | 210,265 € | 09/10/2026 |
| INTET | INTET | 1,3500 | +0,37% | 2,457 | 3,262 € | 09/10/2026 |
| INTRK | Intracom Holdings | 2,9000 | +2,65% | 107,448 | 310,204 € | 09/10/2026 |
| KARE | KARE | 416,0000 | 0,00% | 2 | 836 € | 09/10/2026 |
| KEKR | KEKR | 1,5650 | +0,32% | 513 | 796 € | 09/10/2026 |
| KORDE | KORDE | 0,4210 | +1,20% | 551 | 232 € | 09/10/2026 |
| KRI | Κρι Κρι | 33,0000 | +1,54% | 32,481 | 1,067,113 € | 09/10/2026 |
| KYLO | KYLO | 3,1900 | +1,92% | 1,171 | 3,719 € | 09/10/2026 |
| KYSA | KYSA | 1,5600 | 0,00% | 163 | 254 € | 09/10/2026 |
| LAMDA | Lamda Development | 6,0000 | -0,17% | 197,238 | 1,185,302 € | 09/10/2026 |
| LAMPS | LAMPS | 46,2000 | -0,43% | 213 | 9,859 € | 09/10/2026 |
| LANAC | LANAC | 0,8800 | -2,22% | 2,201 | 1,962 € | 09/10/2026 |
| LAVI | LAVI | 1,5100 | 0,00% | 34,442 | 52,089 € | 09/10/2026 |
| LEBEK | LEBEK | 0,3580 | 0,00% | 0 | 0 € | 09/10/2026 |
| LEBEP | LEBEP | 0,2700 | 0,00% | 0 | 0 € | 09/10/2026 |
| LOGISMOS | LOGISMOS | 2,7000 | +1,50% | 4,750 | 12,665 € | 09/10/2026 |
| MATHIO | MATHIO | 0,6100 | 0,00% | 700 | 426 € | 09/10/2026 |
| MEDIC | MEDIC | 2,9000 | +0,69% | 2,941 | 8,517 € | 09/10/2026 |
| MERKO | MERKO | 28,4000 | +2,90% | 29 | 822 € | 09/10/2026 |
| MEVA | MEVA | 5,9200 | 0,00% | 951 | 5,635 € | 09/10/2026 |
| MIG | MIG | 2,8650 | -1,21% | 13,452 | 38,552 € | 09/10/2026 |
| MIN | MIN | 0,7300 | +3,55% | 2,453 | 1,733 € | 09/10/2026 |
| MODA | MODA | 6,9000 | -1,43% | 12,375 | 83,363 € | 09/10/2026 |
| MOH | Motor Oil | 67,7500 | -0,51% | 206,312 | 13,632,727 € | 09/10/2026 |
| MOTO | MOTO | 2,3200 | -1,69% | 12,512 | 29,492 € | 09/10/2026 |
| MOYZK | MOYZK | 0,5050 | 0,00% | 300 | 149 € | 09/10/2026 |
| MPITR | MPITR | 0,5100 | 0,00% | 0 | 0 € | 09/10/2026 |
| MTLN | Metlen | 48,5600 | +1,59% | 158,005 | 7,624,677 € | 09/10/2026 |
| NAKAS | NAKAS | 3,4000 | 0,00% | 0 | 0 € | 09/10/2026 |
| NAYP | NAYP | 1,0900 | -0,91% | 8,520 | 9,429 € | 09/10/2026 |
| NOVAL | Noval Property | 2,3500 | -2,08% | 78,117 | 185,068 € | 09/10/2026 |
| OLTH | ΟΛΘ | 39,5000 | +2,07% | 693 | 27,135 € | 09/10/2026 |
| OLYMP | OLYMP | 2,2700 | +0,89% | 3,233 | 7,323 € | 09/10/2026 |
| ONYX | ONYX | 1,5700 | +1,29% | 6,665 | 10,368 € | 09/10/2026 |
| OPAP | ΟΠΑΠ | - | - | - | - | - |
| OPTIMA | Optima Bank | 13,9500 | -3,39% | 663,816 | 9,464,294 € | 09/10/2026 |
| ORILINA | ORILINA | 0,8300 | +0,24% | 35,850 | 29,655 € | 09/10/2026 |
| OTOEL | Autohellas | 10,5200 | -0,57% | 19,116 | 199,601 € | 09/10/2026 |
| PAIR | PAIR | 0,7740 | +0,78% | 812 | 628 € | 09/10/2026 |
| PAP | PAP | 3,4500 | +1,77% | 7,250 | 24,465 € | 09/10/2026 |
| PERF | PERF | 9,7100 | -0,41% | 9,068 | 88,076 € | 09/10/2026 |
| PETRO | PETRO | 6,9600 | 0,00% | 5,400 | 37,772 € | 09/10/2026 |
| PLAKR | PLAKR | 15,4000 | +2,67% | 100 | 1,540 € | 09/10/2026 |
| PLAT | PLAT | 4,8350 | +2,00% | 29,526 | 141,612 € | 09/10/2026 |
| PPA | ΟΛΠ | 42,3000 | -1,17% | 20,244 | 864,826 € | 09/10/2026 |
| PPC | ΔΕΗ | 22,6600 | +0,35% | 493,509 | 11,157,606 € | 09/10/2026 |
| PRD | PRD | 0,2220 | 0,00% | 0 | 0 € | 09/10/2026 |
| PREMIA | Premia Properties | 1,2900 | +0,47% | 79,346 | 102,204 € | 09/10/2026 |
| PRODEA | Prodea Investments | 2,9000 | +1,40% | 25,898 | 74,672 € | 09/10/2026 |
| PROF | PROF | 10,4200 | -0,57% | 28,040 | 292,002 € | 09/10/2026 |
| PROFK | PROFK | 2,0000 | 0,00% | 3,809 | 7,474 € | 09/10/2026 |
| QLCO | QLCO | 6,0300 | 0,00% | 103,446 | 621,895 € | 09/10/2026 |
| QUAL | QUAL | 1,2160 | +1,00% | 9,528 | 11,679 € | 09/10/2026 |
| QUEST | Quest Holdings | 7,4500 | +0,95% | 13,921 | 103,205 € | 09/10/2026 |
| REALCONS | REALCONS | 8,4000 | -0,24% | 13,814 | 115,692 € | 09/10/2026 |
| REVOIL | REVOIL | 1,7750 | -0,84% | 21,808 | 38,876 € | 09/10/2026 |
| SAR | Σαράντης | 11,3000 | -0,88% | 20,050 | 227,982 € | 09/10/2026 |
| SB | SB | 7,6700 | -1,54% | 16,391 | 127,748 € | 09/10/2026 |
| SBLK | SBLK | 26,4800 | -1,85% | 74,076 | 1,993,575 € | 09/10/2026 |
| SIDMA | SIDMA | 2,3800 | +0,85% | 3,720 | 8,799 € | 09/10/2026 |
| SPACE | SPACE | 8,0800 | +0,75% | 3,871 | 31,260 € | 09/10/2026 |
| SPIR | SPIR | 0,3400 | +3,03% | 1,886 | 593 € | 09/10/2026 |
| TELL | TELL | 14,8000 | -0,67% | 3,861 | 57,206 € | 09/10/2026 |
| TITC | Titan Cement | 46,6400 | +0,43% | 104,077 | 4,890,663 € | 09/10/2026 |
| TPEIR | Τράπεζα Πειραιώς | 9,5200 | -1,27% | 5,784,295 | 55,405,150 € | 09/10/2026 |
| TRASTOR | TRASTOR | 0,9180 | -0,43% | 60,671 | 55,818 € | 09/10/2026 |
| TRESTATES | TRESTATES | 1,9500 | +0,93% | 38,890 | 75,744 € | 09/10/2026 |
| VIO | Viohalco | 15,9600 | -3,04% | 113,931 | 1,874,855 € | 09/10/2026 |
| VOSYS | VOSYS | 2,0100 | +0,50% | 638 | 1,274 € | 09/10/2026 |
| XYLEK | XYLEK | 0,2240 | -0,88% | 39,747 | 8,995 € | 09/10/2026 |
| XYLEP | XYLEP | 0,3220 | 0,00% | 253 | 74 € | 09/10/2026 |
| YALCO | YALCO | 0,1600 | 0,00% | 0 | 0 € | 09/10/2026 |
| YKNOT | YKNOT | 1,3750 | -1,08% | 99,287 | 137,553 € | 09/10/2026 |