ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 05/05/2025 5.9900 - 22787 6.0000 5.9500 136221.96 80 6.0000 AT0000A325L0 AEM 05/05/2025 4.1240 - 82191 4.1400 4.0880 338300.40 227 4.1180 GRS541003000 AKTR 05/05/2025 5.2300 - 208431 5.2900 5.1600 1086021.59 407 5.2000 GRS432003028 BOCHGR 05/05/2025 5.9600 - 676822 6.0000 5.9000 4031057.76 538 5.9000 IE00BD5B1Y92 CENER 05/05/2025 9.0300 - 158882 9.0500 8.9200 1424814.30 594 8.9600 BE0974303357 CNLCAP 05/05/2025 6.8000 - 10 6.8000 6.8000 68.00 1 6.8000 GRS520003005 DIMAND 05/05/2025 8.5000 - 5346 8.5200 8.4600 45436.52 39 8.5000 GRS525003000 EVR 05/05/2025 1.5100 - 23133 1.5300 1.4800 34927.49 65 1.5000 GRS474003001 NOVAL 05/05/2025 2.4000 - 36058 2.4300 2.3800 87016.37 67 2.4300 GRS824003008 OPTIMA 05/05/2025 15.9000 - 38118 16.0000 15.7600 606731.40 330 15.9000 GRS533003000 TITC 05/05/2025 40.1500 - 86872 40.4500 40.0500 3490382.50 909 40.2000 BE0974338700 ΑΑΑΚ 05/05/2025 5.0000 - 155 4.6600 4.6600 722.30 4 4.6600 GRS059063008 ΑΒΑΞ 05/05/2025 2.0700 - 180552 2.1100 2.0400 375438.20 367 2.0700 GRS213213002 ΑΒΕ 05/05/2025 0.4360 - 5864 0.4420 0.4280 2540.08 19 0.4380 GRS489003004 ΑΔΜΗΕ 05/05/2025 2.9400 - 235094 2.9550 2.9050 688426.97 516 2.9200 GRS518003009 ΑΚΡΙΤ 05/05/2025 1.0000 - 5585 1.0100 0.9200 5504.72 55 0.9200 GRS373173004 ΑΛΜΥ 05/05/2025 5.1600 - 22837 5.2000 5.0000 116551.00 150 5.0400 GRS289103004 ΑΛΦΑ 05/05/2025 2.2300 - 3874164 2.2490 2.2240 8650611.27 2650 2.2420 GRS015003007 ΑΝΔΡΟ 05/05/2025 6.7200 - 1924 6.7600 6.7000 12934.56 19 6.7400 GRS433003019 ΑΡΑΙΓ 05/05/2025 12.4000 - 143110 12.5000 12.0400 1766613.90 861 12.0400 GRS495003006 ΑΣΚΟ 05/05/2025 3.4900 - 11813 3.5100 3.4600 41246.01 67 3.5100 GRS404003006 ΑΣΤΑΚ 05/05/2025 7.3000 - 685 7.3200 7.2800 4993.96 7 7.3000 GRS331043000 ΑΤΕΚ 05/05/2025 1.1000 - 1000 1.1000 1.1000 1100.00 1 1.1000 GRS340263003 ΑΤΡΑΣΤ 05/05/2025 8.7200 - 1206 8.7800 8.6600 10501.58 18 8.7800 GRS504003021 ΑΤΤ 05/05/2025 0.7560 - 269844 0.7660 0.7530 204951.07 143 0.7530 GRS001003052 ΑΤΤΙΚΑ 05/05/2025 2.1300 - 27750 2.1500 2.1000 58988.22 84 2.1500 GRS144003001 ΒΙΟ 05/05/2025 5.5200 - 79719 5.5800 5.4900 441143.73 261 5.5400 BE0974271034 ΒΙΟΚΑ 05/05/2025 1.5450 - 14257 1.5750 1.5250 22109.49 88 1.5600 GRS165063009 ΒΙΟΣΚ 05/05/2025 1.5300 - 17977 1.5300 1.5000 27307.73 36 1.5200 GRS084003011 ΒΙΟΤ 05/05/2025 0.2080 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 05/05/2025 2.0800 - 160 2.0800 2.0200 327.10 4 2.0200 GRS407183003 ΓΕΒΚΑ 05/05/2025 1.3800 - 3775 1.3900 1.3800 5223.25 12 1.3800 GRS137003000 ΓΕΚΤΕΡΝΑ 05/05/2025 18.3400 - 104260 18.4400 18.2300 1910626.51 643 18.2800 GRS145003000 ΔΑΑ 05/05/2025 9.1300 - 144884 9.1900 9.1100 1325144.60 526 9.1800 GRS536003007 ΔΑΙΟΣ 05/05/2025 4.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 05/05/2025 13.6500 - 171796 13.6500 13.4800 2338853.16 861 13.4800 GRS434003000 ΔΟΜΙΚ 05/05/2025 2.1800 - 39312 2.3400 2.1600 86258.10 168 2.3400 GRS364253005 ΔΟΥΡΟ 05/05/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 05/05/2025 0.3000 - 5860 0.3120 0.3000 1760.62 6 0.3120 GRS412503005 ΕΒΡΟΦ 05/05/2025 1.9150 - 1000 1.9300 1.8950 1915.50 7 1.8950 GRS385113006 ΕΕΕ 05/05/2025 45.4800 - 6794 45.7600 44.3200 305417.62 88 45.1000 CH0198251305 ΕΚΤΕΡ 05/05/2025 2.0500 - 175891 2.0900 2.0100 360187.41 418 2.0500 GRS222213001 ΕΛΒΕ 05/05/2025 5.0000 - 380 5.0000 5.0000 1900.00 1 5.0000 GRS240003012 ΕΛΙΝ 05/05/2025 2.2300 - 595 2.2300 2.1900 1324.40 8 2.2200 GRS477003008 ΕΛΛ 05/05/2025 13.8000 - 9151 13.9000 13.7000 126103.05 68 13.8000 GRS004013009 ΕΛΛΑΚΤΩΡ 05/05/2025 1.3380 - 208608 1.3420 1.2840 273585.27 415 1.3180 GRS191213008 ΕΛΠΕ 05/05/2025 7.6950 - 97046 7.6950 7.6000 743801.11 542 7.6000 GRS298343005 ΕΛΣΤΡ 05/05/2025 2.0900 - 6581 2.1200 2.0500 13653.70 51 2.0900 GRS088003017 ΕΛΤΟΝ 05/05/2025 1.6200 - 2139 1.6350 1.6000 3448.63 17 1.6350 GRS397003005 ΕΛΧΑ 05/05/2025 2.0300 - 98826 2.0300 1.9940 198594.87 334 2.0100 GRS281003004 ΕΠΙΛΚ 05/05/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΣΥΜΒ 05/05/2025 1.1360 - 65369 1.1400 1.1180 73977.23 84 1.1280 GRS439003005 ΕΤΕ 05/05/2025 9.6880 - 762277 9.7200 9.5240 7368823.35 1479 9.5240 GRS003003035 ΕΥΑΠΣ 05/05/2025 3.2400 - 8526 3.3000 3.1500 27482.51 58 3.3000 GRS428003008 ΕΥΔΑΠ 05/05/2025 5.7500 - 18883 5.7500 5.7000 108142.67 240 5.7500 GRS359353000 ΕΥΡΩΒ 05/05/2025 2.4900 - 5608376 2.5170 2.4680 13955278.29 3302 2.4810 GRS323003012 ΕΧΑΕ 05/05/2025 5.4200 - 64291 5.4400 5.3100 346578.83 297 5.3600 GRS395363005 ΙΑΤΡ 05/05/2025 1.8300 - 17971 1.8950 1.8250 33032.32 82 1.8950 GRS147233001 ΙΚΤΙΝ 05/05/2025 0.3270 - 56697 0.3300 0.3195 18289.79 81 0.3300 GRS372003004 ΙΛΥΔΑ 05/05/2025 2.1900 - 100321 2.3900 2.1900 229910.88 240 2.2400 GRS475003018 ΙΝΛΙΦ 05/05/2025 4.9400 - 9639 5.0000 4.8600 47608.42 48 4.9000 GRS805003001 ΙΝΛΟΤ 05/05/2025 1.0380 - 698053 1.0400 1.0260 719786.46 215 1.0400 GRS343313003 ΙΝΤΕΚ 05/05/2025 6.3300 - 19147 6.3600 6.3000 121150.26 186 6.3200 GRS148003015 ΙΝΤΕΤ 05/05/2025 1.2450 - 30427 1.2450 1.2400 37746.84 21 1.2450 GRS247003007 ΙΝΤΚΑ 05/05/2025 3.0300 - 104481 3.0850 3.0100 317169.51 331 3.0600 GRS087003000 ΚΑΡΕΛ 05/05/2025 320.0000 - 17 328.0000 320.0000 5478.00 4 328.0000 GRS120003009 ΚΕΚΡ 05/05/2025 1.1700 - 100 1.1700 1.1700 117.00 2 1.1700 GRS070003009 ΚΕΠΕΝ 05/05/2025 1.7200 - 1360 1.7200 1.7100 2328.60 6 1.7100 GRS438003006 ΚΟΡΔΕ 05/05/2025 0.4130 - 173 0.4150 0.4130 71.47 3 0.4150 GRS384003000 ΚΟΥΑΛ 05/05/2025 1.1200 - 11848 1.1300 1.1160 13308.58 46 1.1300 GRS396003006 ΚΟΥΕΣ 05/05/2025 6.2700 - 10082 6.3500 6.2600 63716.00 90 6.2600 GRS310003009 ΚΡΙ 05/05/2025 15.9200 - 12824 15.9200 15.5200 201455.32 162 15.6000 GRS469003024 ΚΤΗΛΑ 05/05/2025 2.1000 - 571 2.1000 1.9800 1147.78 5 1.9800 GRS354003006 ΚΥΡΙΟ 05/05/2025 0.8520 - 28541 0.8520 0.7980 23500.79 35 0.8000 GRS295003008 ΛΑΒΙ 05/05/2025 0.8080 - 32243 0.8190 0.7980 25957.17 50 0.8190 GRS246003008 ΛΑΜΔΑ 05/05/2025 6.7200 - 196012 6.7500 6.6900 1316475.57 607 6.7500 GRS245213004 ΛΑΜΨΑ 05/05/2025 37.2000 - 238 37.2000 37.2000 8853.60 4 37.2000 GRS128003001 ΛΑΝΑΚ 05/05/2025 0.9000 - 200 0.9000 0.9000 180.00 4 0.9000 GRS047063003 ΛΕΒΚ 05/05/2025 0.2460 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 05/05/2025 0.2080 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 05/05/2025 1.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 05/05/2025 3.5800 - 7191 3.6100 3.5300 25626.96 33 3.5700 GRS117123000 ΜΑΘΙΟ 05/05/2025 0.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 ΜΕΒΑ 05/05/2025 4.5800 - 179 4.6600 4.5600 821.14 3 4.6600 GRS319103008 ΜΕΝΤΙ 05/05/2025 2.1800 - 3188 2.1900 2.1200 6856.41 22 2.1200 GRS424003002 ΜΕΡΚΟ 05/05/2025 34.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 05/05/2025 2.8200 - 4127 2.9100 2.7600 11633.22 59 2.7600 GRS314003013 ΜΙΝ 05/05/2025 0.4960 - 200 0.4960 0.4960 99.20 1 0.4960 GRS237003009 ΜΟΗ 05/05/2025 21.6600 - 73095 21.6800 21.3000 1577486.26 599 21.4600 GRS426003000 ΜΟΝΤΑ 05/05/2025 3.9400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS375183001 ΜΟΤΟ 05/05/2025 2.7000 - 16199 2.7400 2.6700 43725.84 52 2.7400 GRS488003005 ΜΟΥΖΚ 05/05/2025 0.4500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 05/05/2025 27.6200 - 87455 27.6400 27.1400 2403460.02 526 27.1600 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 05/05/2025 3.8900 - 2575 3.9000 3.8900 10019.75 17 3.9000 GRS524003001 ΜΠΡΙΚ 05/05/2025 2.6200 - 24160 2.6700 2.6000 63739.90 86 2.6200 GRS517003000 ΜΠΤΚ 05/05/2025 0.5950 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 05/05/2025 42.1800 - 172292 42.2000 41.4400 7238329.44 1675 41.5800 GRS393503008 ΝΑΚΑΣ 05/05/2025 3.0400 - 216 3.0400 3.0000 652.80 6 3.0000 GRS387503006 ΝΑΥΠ 05/05/2025 0.6860 - 415 0.7000 0.6700 284.73 8 0.6700 GRS265003004 ΞΥΛΚ 05/05/2025 0.2440 - 30448 0.2450 0.2410 7432.62 28 0.2450 GRS131003006 ΞΥΛΠ 05/05/2025 0.3900 - 50 0.3900 0.3900 19.50 1 0.3900 GRS131004004 ΟΛΘ 05/05/2025 33.7000 - 2899 34.0000 33.3000 97765.30 53 33.9000 GRS427003009 ΟΛΠ 05/05/2025 40.5000 - 6640 40.5500 39.8000 267141.40 185 39.8000 GRS470003013 ΟΛΥΜΠ 05/05/2025 2.2200 - 16979 2.2500 2.1800 37598.92 72 2.2000 GRS403003007 ΟΠΑΠ 05/05/2025 20.0000 - 499008 20.2800 19.9400 9998365.90 2731 20.2400 GRS419003009 ΟΡΙΛΙΝΑ 05/05/2025 0.7700 - 21750 0.7720 0.7660 16760.37 43 0.7720 GRS535003008 ΟΤΕ 05/05/2025 16.8000 - 125933 16.9500 16.8000 2121167.39 649 16.8300 GRS260333000 ΟΤΟΕΛ 05/05/2025 11.6000 - 20673 11.6800 11.4600 239476.04 184 11.5800 GRS337003008 ΠΑΙΡ 05/05/2025 0.8000 - 658 0.8220 0.8000 529.00 8 0.8220 GRS275073005 ΠΑΠ 05/05/2025 2.5300 - 3240 2.5500 2.5300 8209.75 23 2.5300 GRS065003014 ΠΕΙΡ 05/05/2025 5.1540 - 3181101 5.1880 5.1380 16412839.50 3446 5.1600 GRS014003032 ΠΕΡΦ 05/05/2025 5.7700 - 22859 5.7700 5.5700 129755.32 155 5.5700 GRS505003004 ΠΕΤΡΟ 05/05/2025 8.7200 - 3861 8.7600 8.6200 33668.82 18 8.7000 GRS345503007 ΠΛΑΘ 05/05/2025 3.7500 - 69259 3.8600 3.7150 260961.94 259 3.8600 GRS239003007 ΠΛΑΚΡ 05/05/2025 14.6000 - 865 14.7000 14.5000 12555.10 5 14.5000 GRS326003019 ΠΡΔ 05/05/2025 0.2300 - 5800 0.2400 0.2300 1339.00 5 0.2400 GRS184003002 ΠΡΕΜΙΑ 05/05/2025 1.2180 - 113891 1.2200 1.2080 138261.74 229 1.2100 GRS497003012 ΠΡΟΝΤΕΑ 05/05/2025 5.9000 - 70 5.9000 5.9000 413.00 3 5.9000 GRS509003018 ΠΡΟΦ 05/05/2025 5.6900 - 41523 5.7900 5.6400 236484.01 144 5.7200 GRS472003011 ΡΕΒΟΙΛ 05/05/2025 1.6300 - 20886 1.6300 1.5700 33765.06 64 1.6250 GRS473003002 ΣΑΡ 05/05/2025 13.8400 - 23392 13.8400 13.2600 315984.88 270 13.3000 GRS204003008 ΣΑΡΑΝ 05/05/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 05/05/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 ΣΕΝΤΡ 05/05/2025 0.3260 - 56022 0.3260 0.3140 18108.33 51 0.3250 GRS449003003 ΣΙΔΜΑ 05/05/2025 1.4200 - 1004 1.4700 1.3800 1419.03 11 1.4700 GRS484003009 ΣΠΕΙΣ 05/05/2025 5.8000 - 3234 5.8400 5.7600 18753.98 30 5.7800 GRS402003008 ΣΠΙ 05/05/2025 0.5360 - 507 0.5400 0.5360 271.78 2 0.5400 GRS413313008 ΣΠΥΡ 05/05/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 05/05/2025 1.2750 - 1989 1.3500 1.2650 2599.90 26 1.3400 GRS095003000 ΤΡΑΣΤΟΡ 05/05/2025 1.2000 - 2005 1.2100 1.2000 2407.88 25 1.2100 GRS487003006 ΤΡΕΣΤΑΤΕΣ 05/05/2025 1.6450 - 36436 1.6450 1.6350 59840.51 54 1.6400 GRS534003009 ΥΑΛΚΟ 05/05/2025 0.1600 - 1775 0.1620 0.1600 286.20 5 0.1600 GRS249003005 ΦΑΙΣ 05/05/2025 3.6980 - 73395 3.7895 3.6560 272170.94 164 3.7410 GRS542003009 ΦΛΕΞΟ 05/05/2025 7.5500 - 1000 7.5500 7.5500 7550.00 1 7.5500 GRS259003002 ΦΡΙΓΟ 05/05/2025 0.2860 - 122387 0.2880 0.2860 35064.80 40 0.2880 GRS346003015 ΦΡΛΚ 05/05/2025 3.9750 - 10733 4.0150 3.9400 42624.86 71 4.0150 GRS096003009 ΧΑΙΔΕ 05/05/2025 0.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000