MarketBeast Stocks
Μετοχές Χρηματιστηρίου Αθηνών
Public σελίδες τιμών με επίσημα κλεισίματα Euronext Athens, ιστορικό, ανακοινώσεις και εργαλεία watchlist.
138Μετοχές
07/09/2026Τελευταίο κλείσιμο
241,838,200 €Τζίρος αρχείου
2,124Ανακοινώσεις
Όλες οι μετοχές
Τιμές κλεισίματος, όχι intraday feed.
| Σύμβολο | Εταιρεία | Κλείσιμο | Μεταβολή | Όγκος | Τζίρος | Ημερομηνία |
|---|---|---|---|---|---|---|
| AAAK | AAAK | 4,5200 | 0,00% | 30 | 135 € | 07/09/2026 |
| ACAG | Autohellas | 9,7600 | -0,10% | 1,625 | 15,860 € | 07/09/2026 |
| ADMIE | ΑΔΜΗΕ Συμμετοχών | 4,5000 | -0,66% | 361,023 | 1,621,850 € | 07/09/2026 |
| ADPS | ADPS | 3,0200 | -0,98% | 39,734 | 120,127 € | 07/09/2026 |
| AEGN | Aegean Airlines | 12,3000 | +1,91% | 96,265 | 1,165,616 € | 07/09/2026 |
| AEM | AEM | 6,4200 | -1,23% | 96,104 | 618,731 € | 07/09/2026 |
| AIA | Διεθνής Αερολιμένας Αθηνών | 10,3200 | -1,05% | 126,947 | 1,318,304 € | 07/09/2026 |
| AKTR | Aktor | 10,2800 | -1,15% | 717,702 | 7,387,193 € | 07/09/2026 |
| ALMY | ALMY | 5,7200 | +1,24% | 17,304 | 98,370 € | 07/09/2026 |
| ALPHA | Alpha Bank | 4,7330 | +0,87% | 5,495,857 | 25,956,918 € | 07/09/2026 |
| ALWN | ALWN | 13,1000 | +0,69% | 316,235 | 4,170,421 € | 07/09/2026 |
| ANDRO | ANDRO | 8,8400 | -0,67% | 10,059 | 89,480 € | 07/09/2026 |
| ASCO | ASCO | 4,3800 | 0,00% | 6,705 | 29,336 € | 07/09/2026 |
| ASTAK | ASTAK | 7,0500 | +0,71% | 760 | 5,358 € | 07/09/2026 |
| ATEK | ATEK | 1,0400 | 0,00% | 0 | 0 € | 07/09/2026 |
| ATRUST | ATRUST | 20,2000 | 0,00% | 0 | 0 € | 07/09/2026 |
| ATTICA | Attica Bank | 1,5300 | +0,66% | 14,001 | 21,422 € | 07/09/2026 |
| AVAX | AVAX | 3,4500 | -0,58% | 215,065 | 744,628 € | 07/09/2026 |
| AVE | AVE | 0,4680 | +0,65% | 32,610 | 15,052 € | 07/09/2026 |
| BELA | Jumbo | 26,5600 | -1,26% | 298,961 | 8,031,375 € | 07/09/2026 |
| BIOKA | BIOKA | 1,6320 | -1,33% | 11,006 | 17,970 € | 07/09/2026 |
| BIOSK | BIOSK | 2,6700 | -1,66% | 10,029 | 27,029 € | 07/09/2026 |
| BIOT | BIOT | 0,2060 | 0,00% | 0 | 0 € | 07/09/2026 |
| BLEKEDROS | BLEKEDROS | 4,5300 | +0,22% | 600 | 2,715 € | 07/09/2026 |
| BOCHGR | Bank of Cyprus | 10,4900 | -0,10% | 665,702 | 6,978,013 € | 07/09/2026 |
| BRIQ | BriQ Properties | 3,2100 | +0,31% | 9,947 | 31,747 € | 07/09/2026 |
| BYLOT | BYLOT | 1,0900 | -0,18% | 4,450,771 | 4,782,401 € | 07/09/2026 |
| CENER | Cenergy Holdings | 23,6000 | +1,11% | 132,296 | 3,123,446 € | 07/09/2026 |
| CENTR | CENTR | 0,2740 | 0,00% | 3,210 | 878 € | 07/09/2026 |
| CNLCAP | CNLCAP | 7,6500 | 0,00% | 0 | 0 € | 07/09/2026 |
| CPI | CPI | 0,5140 | +2,80% | 110 | 57 € | 07/09/2026 |
| CREDIA | CrediaBank | 0,9730 | -1,62% | 2,883,988 | 2,823,678 € | 07/09/2026 |
| DAIOS | DAIOS | 8,0000 | +1,91% | 170 | 1,360 € | 07/09/2026 |
| DIMAND | Dimand | 12,8500 | +0,39% | 20,477 | 261,705 € | 07/09/2026 |
| DOMIK | DOMIK | 2,7100 | -1,09% | 17,722 | 47,446 € | 07/09/2026 |
| DROME | DROME | 0,3050 | -4,09% | 1,000 | 305 € | 07/09/2026 |
| DUR | DUR | 0,2500 | 0,00% | 0 | 0 € | 07/09/2026 |
| EEE | Coca-Cola HBC | 52,6000 | -0,38% | 17,319 | 907,520 € | 07/09/2026 |
| EIS | EIS | 1,9000 | +2,48% | 52,241 | 97,972 € | 07/09/2026 |
| EKTER | ΕΚΤΕΡ | 5,0600 | -1,36% | 49,472 | 253,222 € | 07/09/2026 |
| ELBE | ELBE | 7,4000 | +7,25% | 1,913 | 13,172 € | 07/09/2026 |
| ELHA | ΕΛΒΑΛΧΑΛΚΟΡ | 3,7100 | -0,93% | 449,497 | 1,674,243 € | 07/09/2026 |
| ELIN | ELIN | 2,0300 | 0,00% | 590 | 1,198 € | 07/09/2026 |
| ELLAKTOR | ELLAKTOR | 1,2940 | +0,62% | 77,771 | 100,587 € | 07/09/2026 |
| ELPE | HELLENiQ Energy | 16,2600 | +2,14% | 453,254 | 7,426,344 € | 07/09/2026 |
| ELSTR | ELSTR | 2,6500 | -0,38% | 2,868 | 7,515 € | 07/09/2026 |
| ELTON | ELTON | 1,7700 | -0,56% | 18,029 | 32,119 € | 07/09/2026 |
| ETE | Εθνική Τράπεζα | 17,5250 | -0,14% | 2,322,623 | 41,216,946 € | 07/09/2026 |
| EUROB | Eurobank | 4,7890 | +1,40% | 6,251,759 | 29,821,157 € | 07/09/2026 |
| EVR | EVR | 1,6700 | -1,07% | 26,260 | 43,880 € | 07/09/2026 |
| EVROF | EVROF | 4,0700 | -0,25% | 884 | 3,572 € | 07/09/2026 |
| EXAE | ΕΧΑΕ | 8,0600 | +0,75% | 6,297 | 51,047 € | 07/09/2026 |
| EYAPS | EYAPS | 4,6600 | -0,85% | 19,601 | 91,591 € | 07/09/2026 |
| EYDAP | ΕΥΔΑΠ | 12,2000 | -0,65% | 29,744 | 363,063 € | 07/09/2026 |
| FAIS | FAIS | 3,3850 | -0,29% | 22,445 | 75,745 € | 07/09/2026 |
| FLEXO | FLEXO | 8,1500 | 0,00% | 0 | 0 € | 07/09/2026 |
| FOYRK | Fourlis | 4,1100 | +0,24% | 40,415 | 166,490 € | 07/09/2026 |
| FRIGO | FRIGO | 0,3650 | 0,00% | 13,543 | 4,915 € | 07/09/2026 |
| GEBKA | GEBKA | 2,1200 | +2,42% | 4,353 | 9,103 € | 07/09/2026 |
| GEKTERNA | ΓΕΚ ΤΕΡΝΑ | 43,8000 | -1,62% | 186,027 | 8,238,676 € | 07/09/2026 |
| HAIDE | HAIDE | 0,7000 | 0,00% | 390 | 273 € | 07/09/2026 |
| HTO | ΟΤΕ | 19,8000 | -0,10% | 213,854 | 4,218,426 € | 07/09/2026 |
| IATR | IATR | 1,5700 | -1,26% | 4,500 | 7,065 € | 07/09/2026 |
| IKTIN | IKTIN | 0,3250 | +1,25% | 20,276 | 6,524 € | 07/09/2026 |
| ILYDA | ILYDA | 4,0950 | -0,12% | 13,462 | 55,168 € | 07/09/2026 |
| INLIF | INLIF | 7,3600 | +2,51% | 14,318 | 104,429 € | 07/09/2026 |
| INTEK | INTEK | 6,0200 | -0,82% | 32,266 | 195,922 € | 07/09/2026 |
| INTET | INTET | 1,2350 | -6,44% | 3,694 | 4,711 € | 07/09/2026 |
| INTRK | Intracom Holdings | 2,9800 | -1,16% | 77,001 | 229,780 € | 07/09/2026 |
| KARE | KARE | 422,0000 | +0,48% | 101 | 42,622 € | 07/09/2026 |
| KEKR | KEKR | 1,6450 | -2,08% | 7,139 | 11,768 € | 07/09/2026 |
| KORDE | KORDE | 0,4220 | +1,93% | 1,624 | 676 € | 07/09/2026 |
| KRI | Κρι Κρι | 31,2000 | +0,16% | 30,146 | 941,940 € | 07/09/2026 |
| KYLO | KYLO | 3,5500 | -1,11% | 2,760 | 9,772 € | 07/09/2026 |
| KYSA | KYSA | 1,5600 | 0,00% | 21 | 36 € | 07/09/2026 |
| LAMDA | Lamda Development | 6,9300 | +1,91% | 361,350 | 2,491,894 € | 07/09/2026 |
| LAMPS | LAMPS | 47,4000 | 0,00% | 0 | 0 € | 07/09/2026 |
| LANAC | LANAC | 0,9500 | 0,00% | 0 | 0 € | 07/09/2026 |
| LAVI | LAVI | 1,6020 | -0,50% | 28,289 | 45,113 € | 07/09/2026 |
| LEBEK | LEBEK | 0,3580 | 0,00% | 0 | 0 € | 07/09/2026 |
| LEBEP | LEBEP | 0,2460 | 0,00% | 0 | 0 € | 07/09/2026 |
| LOGISMOS | LOGISMOS | 2,3800 | +0,85% | 12,227 | 28,837 € | 07/09/2026 |
| MATHIO | MATHIO | 0,6750 | 0,00% | 0 | 0 € | 07/09/2026 |
| MEDIC | MEDIC | 2,8000 | +1,08% | 1,290 | 3,574 € | 07/09/2026 |
| MERKO | MERKO | 29,4000 | 0,00% | 0 | 0 € | 07/09/2026 |
| MEVA | MEVA | 8,0000 | -0,99% | 687 | 5,475 € | 07/09/2026 |
| MIG | MIG | 3,4000 | -2,44% | 7,564 | 25,819 € | 07/09/2026 |
| MIN | MIN | 0,7100 | -0,70% | 856 | 614 € | 07/09/2026 |
| MODA | MODA | 6,8500 | +8,73% | 900 | 6,000 € | 07/09/2026 |
| MOH | Motor Oil | 63,1500 | 0,00% | 200,738 | 12,897,249 € | 07/09/2026 |
| MOTO | MOTO | 2,4900 | +0,81% | 16,697 | 41,269 € | 07/09/2026 |
| MOYZK | MOYZK | 0,4900 | 0,00% | 0 | 0 € | 07/09/2026 |
| MPITR | MPITR | 0,5100 | 0,00% | 0 | 0 € | 07/09/2026 |
| MTLN | Metlen | 47,8600 | -1,24% | 83,191 | 3,998,074 € | 07/09/2026 |
| NAKAS | NAKAS | 3,5200 | +0,57% | 1,185 | 4,082 € | 07/09/2026 |
| NAYP | NAYP | 1,1750 | -0,42% | 2,890 | 3,334 € | 07/09/2026 |
| NOVAL | Noval Property | 2,5700 | +0,39% | 318,342 | 815,104 € | 07/09/2026 |
| OLTH | ΟΛΘ | 39,4000 | +1,03% | 1,345 | 53,022 € | 07/09/2026 |
| OLYMP | OLYMP | 2,3600 | +0,85% | 412 | 964 € | 07/09/2026 |
| ONYX | ONYX | 1,5000 | +1,76% | 28,857 | 42,571 € | 07/09/2026 |
| OPAP | ΟΠΑΠ | - | - | - | - | - |
| OPTIMA | Optima Bank | 11,7400 | -1,34% | 110,959 | 1,306,454 € | 07/09/2026 |
| ORILINA | ORILINA | 0,8440 | +0,48% | 29,500 | 24,957 € | 07/09/2026 |
| OTOEL | Autohellas | 11,9400 | +0,17% | 104,360 | 1,233,420 € | 07/09/2026 |
| PAIR | PAIR | 0,8280 | -1,43% | 3,849 | 3,187 € | 07/09/2026 |
| PAP | PAP | 3,3800 | +1,20% | 4,384 | 14,811 € | 07/09/2026 |
| PERF | PERF | 9,6000 | -3,13% | 4,623 | 45,626 € | 07/09/2026 |
| PETRO | PETRO | 7,3000 | -1,35% | 21,986 | 161,176 € | 07/09/2026 |
| PLAKR | PLAKR | 15,4000 | 0,00% | 0 | 0 € | 07/09/2026 |
| PLAT | PLAT | 5,0600 | +0,80% | 34,155 | 171,831 € | 07/09/2026 |
| PPA | ΟΛΠ | 41,6000 | -1,42% | 10,413 | 433,622 € | 07/09/2026 |
| PPC | ΔΕΗ | 24,2600 | +0,50% | 477,421 | 11,619,143 € | 07/09/2026 |
| PRD | PRD | 0,2220 | 0,00% | 0 | 0 € | 07/09/2026 |
| PREMIA | Premia Properties | 1,3060 | +0,15% | 67,099 | 87,506 € | 07/09/2026 |
| PRODEA | Prodea Investments | 3,1600 | +0,64% | 47,059 | 147,330 € | 07/09/2026 |
| PROF | PROF | 9,8500 | +0,10% | 48,975 | 482,458 € | 07/09/2026 |
| PROFK | PROFK | 2,0900 | 0,00% | 6,917 | 14,460 € | 07/09/2026 |
| QLCO | QLCO | 6,0900 | +4,46% | 319,951 | 1,905,151 € | 07/09/2026 |
| QUAL | QUAL | 1,2580 | +0,32% | 74,807 | 93,668 € | 07/09/2026 |
| QUEST | Quest Holdings | 7,5000 | -0,92% | 18,328 | 137,741 € | 07/09/2026 |
| REALCONS | REALCONS | 8,3000 | +0,24% | 35,875 | 293,794 € | 07/09/2026 |
| REVOIL | REVOIL | 1,8000 | -1,64% | 12,371 | 22,290 € | 07/09/2026 |
| SAR | Σαράντης | 13,6000 | -1,88% | 50,004 | 682,406 € | 07/09/2026 |
| SB | SB | 8,5000 | +5,46% | 25,866 | 215,339 € | 07/09/2026 |
| SIDMA | SIDMA | 2,6100 | -2,97% | 17,123 | 44,657 € | 07/09/2026 |
| SPACE | SPACE | 8,9600 | 0,00% | 4,155 | 37,372 € | 07/09/2026 |
| SPIR | SPIR | 0,3720 | +3,33% | 713 | 246 € | 07/09/2026 |
| TELL | TELL | 14,9500 | 0,00% | 3,959 | 59,540 € | 07/09/2026 |
| TITC | Titan Cement | 53,5000 | -1,83% | 33,023 | 1,788,180 € | 07/09/2026 |
| TPEIR | Τράπεζα Πειραιώς | 10,7000 | +0,94% | 2,986,000 | 31,922,268 € | 07/09/2026 |
| TRASTOR | TRASTOR | 0,9180 | -0,22% | 253,020 | 232,679 € | 07/09/2026 |
| TRESTATES | TRESTATES | 2,0000 | +0,50% | 28,250 | 56,486 € | 07/09/2026 |
| VIO | Viohalco | 17,0600 | -1,84% | 110,109 | 1,898,282 € | 07/09/2026 |
| VOSYS | VOSYS | 1,9950 | -0,25% | 930 | 1,854 € | 07/09/2026 |
| XYLEK | XYLEK | 0,2450 | -0,41% | 30,052 | 7,373 € | 07/09/2026 |
| XYLEP | XYLEP | 0,3240 | +1,89% | 209 | 68 € | 07/09/2026 |
| YALCO | YALCO | 0,1600 | 0,00% | 0 | 0 € | 07/09/2026 |
| YKNOT | YKNOT | 1,4950 | -2,92% | 194,591 | 291,717 € | 07/09/2026 |