ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 06/05/2025 5.9500 - 30578 6.0000 5.9500 182534.85 104 6.0000 AT0000A325L0 AEM 06/05/2025 4.1180 - 39118 4.1660 4.0920 160960.49 193 4.1660 GRS541003000 AKTR 06/05/2025 5.2700 - 85355 5.2700 5.1500 444349.16 379 5.2500 GRS432003028 BOCHGR 06/05/2025 5.9600 - 460602 6.0000 5.9000 2732369.76 436 5.9600 IE00BD5B1Y92 CENER 06/05/2025 8.9800 - 107809 9.0300 8.8200 960425.64 495 9.0300 BE0974303357 CNLCAP 06/05/2025 6.8500 - 40 6.8500 6.8500 274.00 1 6.8500 GRS520003005 DIMAND 06/05/2025 8.5600 - 6129 8.5600 8.4600 52159.66 48 8.5000 GRS525003000 EVR 06/05/2025 1.5000 - 67571 1.5150 1.4700 100456.82 92 1.5150 GRS474003001 NOVAL 06/05/2025 2.3800 - 8277 2.4000 2.3800 19804.35 19 2.4000 GRS824003008 OPTIMA 06/05/2025 15.9000 - 17417 15.9600 15.7800 276270.88 191 15.9600 GRS533003000 TITC 06/05/2025 40.6000 - 157755 40.9000 40.1000 6396631.10 1101 40.1500 BE0974338700 ΑΑΑΚ 06/05/2025 5.0000 - 5 4.5000 4.5000 22.50 1 4.5000 GRS059063008 ΑΒΑΞ 06/05/2025 2.0100 - 191971 2.0700 2.0050 390627.85 317 2.0700 GRS213213002 ΑΒΕ 06/05/2025 0.4300 - 4711 0.4430 0.4250 2026.18 11 0.4380 GRS489003004 ΑΔΜΗΕ 06/05/2025 2.9000 - 350838 2.9500 2.8750 1012920.87 394 2.9400 GRS518003009 ΑΚΡΙΤ 06/05/2025 0.9940 - 2767 1.0000 0.9460 2672.97 32 0.9800 GRS373173004 ΑΛΜΥ 06/05/2025 5.1600 - 8005 5.2200 5.0800 41209.96 60 5.1800 GRS289103004 ΑΛΦΑ 06/05/2025 2.2090 - 9158875 2.2450 2.1800 20326534.82 5823 2.2380 GRS015003007 ΑΝΔΡΟ 06/05/2025 6.7200 - 2617 6.7600 6.6400 17600.32 21 6.7600 GRS433003019 ΑΡΑΙΓ 06/05/2025 12.2800 - 154720 12.4800 12.1800 1903202.16 864 12.4800 GRS495003006 ΑΣΚΟ 06/05/2025 3.4300 - 12109 3.5000 3.4300 42063.13 90 3.4900 GRS404003006 ΑΣΤΑΚ 06/05/2025 7.2800 - 508 7.3000 7.0000 3685.40 6 7.1800 GRS331043000 ΑΤΕΚ 06/05/2025 1.1000 - 100 1.1000 1.1000 110.00 1 1.1000 GRS340263003 ΑΤΡΑΣΤ 06/05/2025 8.6800 - 2130 8.7000 8.5200 18370.46 47 8.6200 GRS504003021 ΑΤΤ 06/05/2025 0.7460 - 104664 0.7590 0.7400 78289.58 99 0.7500 GRS001003052 ΑΤΤΙΚΑ 06/05/2025 2.1100 - 16075 2.1400 2.1000 34028.87 70 2.1200 GRS144003001 ΒΙΟ 06/05/2025 5.4800 - 87113 5.5400 5.4100 476335.76 400 5.5200 BE0974271034 ΒΙΟΚΑ 06/05/2025 1.5650 - 9646 1.5750 1.5400 15035.51 51 1.5650 GRS165063009 ΒΙΟΣΚ 06/05/2025 1.5050 - 12278 1.5400 1.4800 18368.70 48 1.5100 GRS084003011 ΒΙΟΤ 06/05/2025 0.2080 - 2510 0.2080 0.2080 522.08 2 0.2080 GRS135003002 ΒΟΣΥΣ 06/05/2025 2.0600 - 10 2.0600 2.0600 20.60 1 2.0600 GRS407183003 ΓΕΒΚΑ 06/05/2025 1.4200 - 945 1.4200 1.3600 1322.10 10 1.3600 GRS137003000 ΓΕΚΤΕΡΝΑ 06/05/2025 18.2800 - 58513 18.4900 18.2400 1072075.67 542 18.4500 GRS145003000 ΔΑΑ 06/05/2025 9.0100 - 89879 9.1500 8.9750 811139.79 558 9.1500 GRS536003007 ΔΑΙΟΣ 06/05/2025 4.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 06/05/2025 13.4700 - 244255 13.6200 13.3000 3287468.59 1183 13.5800 GRS434003000 ΔΟΜΙΚ 06/05/2025 1.8400 - 162658 2.2000 1.8400 312482.57 618 2.1700 GRS364253005 ΔΟΥΡΟ 06/05/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 06/05/2025 0.3100 - 30687 0.3100 0.3000 9297.70 14 0.3000 GRS412503005 ΕΒΡΟΦ 06/05/2025 1.8950 - 9521 1.9000 1.8550 17865.59 39 1.9000 GRS385113006 ΕΕΕ 06/05/2025 45.3000 - 38604 46.0600 45.3000 1764207.62 280 45.6000 CH0198251305 ΕΚΤΕΡ 06/05/2025 2.0400 - 66303 2.1100 2.0200 136136.36 281 2.0500 GRS222213001 ΕΛΒΕ 06/05/2025 4.9800 - 61 5.0000 4.8200 300.34 6 4.8200 GRS240003012 ΕΛΙΝ 06/05/2025 2.1900 - 7470 2.2000 2.1500 16250.70 33 2.1800 GRS477003008 ΕΛΛ 06/05/2025 13.6500 - 11808 13.8500 13.6000 162084.50 106 13.8000 GRS004013009 ΕΛΛΑΚΤΩΡ 06/05/2025 1.3000 - 217360 1.3440 1.2960 283104.88 496 1.3440 GRS191213008 ΕΛΠΕ 06/05/2025 7.7000 - 100783 7.7400 7.6000 774264.37 944 7.6000 GRS298343005 ΕΛΣΤΡ 06/05/2025 2.1100 - 4947 2.1100 2.0300 10211.42 31 2.0500 GRS088003017 ΕΛΤΟΝ 06/05/2025 1.6200 - 2050 1.6350 1.5850 3275.25 13 1.6350 GRS397003005 ΕΛΧΑ 06/05/2025 1.9980 - 120321 2.0350 1.9720 240039.93 407 2.0350 GRS281003004 ΕΠΙΛΚ 06/05/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΣΥΜΒ 06/05/2025 1.1340 - 62589 1.1420 1.1160 70628.61 75 1.1420 GRS439003005 ΕΤΕ 06/05/2025 9.3800 - 1595624 9.6800 9.3800 15074977.93 3050 9.6800 GRS003003035 ΕΥΑΠΣ 06/05/2025 3.2100 - 6732 3.2500 3.2000 21609.16 26 3.2000 GRS428003008 ΕΥΔΑΠ 06/05/2025 5.7500 - 22240 5.7500 5.6800 126913.31 217 5.7100 GRS359353000 ΕΥΡΩΒ 06/05/2025 2.4270 - 5420542 2.5170 2.4150 13278681.66 3639 2.5090 GRS323003012 ΕΧΑΕ 06/05/2025 5.4200 - 34752 5.4200 5.3300 186847.20 213 5.3800 GRS395363005 ΙΑΤΡ 06/05/2025 1.7500 - 11728 1.8600 1.7500 21048.10 73 1.8100 GRS147233001 ΙΚΤΙΝ 06/05/2025 0.3170 - 195965 0.3265 0.3100 62015.38 260 0.3215 GRS372003004 ΙΛΥΔΑ 06/05/2025 2.3800 - 88969 2.3900 2.2000 203924.60 245 2.2400 GRS475003018 ΙΝΛΙΦ 06/05/2025 5.0000 - 3785 5.0400 4.9200 18763.00 33 4.9500 GRS805003001 ΙΝΛΟΤ 06/05/2025 1.0340 - 383635 1.0380 1.0240 395544.62 223 1.0380 GRS343313003 ΙΝΤΕΚ 06/05/2025 6.3100 - 14902 6.3400 6.2800 93986.76 142 6.2800 GRS148003015 ΙΝΤΕΤ 06/05/2025 1.2450 - 24568 1.2500 1.2400 30553.11 28 1.2400 GRS247003007 ΙΝΤΚΑ 06/05/2025 3.0100 - 80181 3.0600 3.0000 241727.28 230 3.0200 GRS087003000 ΚΑΡΕΛ 06/05/2025 322.0000 - 272 326.0000 316.0000 86988.00 15 320.0000 GRS120003009 ΚΕΚΡ 06/05/2025 1.1750 - 654 1.1750 1.1300 743.52 3 1.1300 GRS070003009 ΚΕΠΕΝ 06/05/2025 1.7200 - 149 1.7200 1.7200 256.28 2 1.7200 GRS438003006 ΚΟΡΔΕ 06/05/2025 0.3860 - 23137 0.4140 0.3800 8987.07 54 0.4140 GRS384003000 ΚΟΥΑΛ 06/05/2025 1.1020 - 52475 1.1500 1.0720 57843.30 127 1.1300 GRS396003006 ΚΟΥΕΣ 06/05/2025 6.3200 - 15824 6.3400 6.2200 99564.38 135 6.2900 GRS310003009 ΚΡΙ 06/05/2025 15.8400 - 19846 15.9600 15.6600 313327.62 244 15.9000 GRS469003024 ΚΤΗΛΑ 06/05/2025 2.1000 - 1369 2.1000 2.0000 2753.28 11 2.0000 GRS354003006 ΚΥΡΙΟ 06/05/2025 0.8500 - 2669 0.8700 0.8120 2229.76 25 0.8700 GRS295003008 ΛΑΒΙ 06/05/2025 0.8080 - 39576 0.8180 0.7920 31651.00 42 0.7920 GRS246003008 ΛΑΜΔΑ 06/05/2025 6.6900 - 92666 6.7600 6.6200 619132.18 484 6.7600 GRS245213004 ΛΑΜΨΑ 06/05/2025 37.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 06/05/2025 0.9000 - 286 0.9000 0.9000 257.40 5 0.9000 GRS047063003 ΛΕΒΚ 06/05/2025 0.2460 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 06/05/2025 0.2080 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 06/05/2025 1.6200 - 847 1.6400 1.6000 1370.08 4 1.6400 GRS461003006 ΛΟΥΛΗ 06/05/2025 3.5200 - 6510 3.5800 3.5200 22986.80 27 3.5800 GRS117123000 ΜΑΘΙΟ 06/05/2025 0.6050 - 250 0.6050 0.6050 151.25 1 0.6050 GRS374003002 ΜΕΒΑ 06/05/2025 4.5200 - 2449 4.5800 4.3600 11028.84 15 4.5000 GRS319103008 ΜΕΝΤΙ 06/05/2025 2.2200 - 1775 2.2200 2.1300 3793.19 19 2.1400 GRS424003002 ΜΕΡΚΟ 06/05/2025 34.4000 - 21 34.4000 34.2000 720.40 3 34.2000 GRK014011008 ΜΙΓ 06/05/2025 2.8300 - 2611 3.0000 2.7600 7494.56 51 3.0000 GRS314003013 ΜΙΝ 06/05/2025 0.5100 - 1 0.5100 0.5100 0.51 1 0.5100 GRS237003009 ΜΟΗ 06/05/2025 21.3600 - 138978 21.6000 21.3000 2980262.74 889 21.6000 GRS426003000 ΜΟΝΤΑ 06/05/2025 3.9400 - 575 4.0600 3.9400 2288.08 8 4.0000 GRS375183001 ΜΟΤΟ 06/05/2025 2.6700 - 17556 2.7500 2.6300 47449.19 63 2.7500 GRS488003005 ΜΟΥΖΚ 06/05/2025 0.4500 - 74 0.4680 0.4680 34.63 1 0.4680 GRS054003009 ΜΠΕΛΑ 06/05/2025 27.6400 - 99830 27.8000 27.5000 2759609.84 795 27.7000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 06/05/2025 3.8900 - 2733 3.9000 3.8900 10633.37 17 3.9000 GRS524003001 ΜΠΡΙΚ 06/05/2025 2.6600 - 17625 2.6700 2.6100 46527.45 63 2.6400 GRS517003000 ΜΠΤΚ 06/05/2025 0.5400 - 1300 0.5400 0.5400 702.00 2 0.5400 GRS092103001 ΜΥΤΙΛ 06/05/2025 41.5000 - 143447 42.2400 41.4400 5996229.68 1908 42.2400 GRS393503008 ΝΑΚΑΣ 06/05/2025 3.0400 - 2300 3.0400 2.9600 6984.00 5 2.9600 GRS387503006 ΝΑΥΠ 06/05/2025 0.6640 - 4420 0.7000 0.6400 2888.78 31 0.7000 GRS265003004 ΞΥΛΚ 06/05/2025 0.2450 - 33270 0.2460 0.2430 8128.30 32 0.2450 GRS131003006 ΞΥΛΠ 06/05/2025 0.3900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 06/05/2025 33.5000 - 9867 33.9000 32.5000 326280.20 135 33.3000 GRS427003009 ΟΛΠ 06/05/2025 40.0000 - 5917 40.4500 39.9500 237780.10 189 40.2500 GRS470003013 ΟΛΥΜΠ 06/05/2025 2.2100 - 10301 2.2200 2.1700 22627.24 54 2.2000 GRS403003007 ΟΠΑΠ 06/05/2025 20.0000 - 587539 20.1600 19.8800 11754609.40 1982 19.8800 GRS419003009 ΟΡΙΛΙΝΑ 06/05/2025 0.7720 - 20286 0.7740 0.7620 15659.66 46 0.7660 GRS535003008 ΟΤΕ 06/05/2025 16.8700 - 233485 16.8900 16.7200 3929276.67 1309 16.7600 GRS260333000 ΟΤΟΕΛ 06/05/2025 11.4000 - 14930 11.5000 11.3800 170433.20 136 11.4800 GRS337003008 ΠΑΙΡ 06/05/2025 0.7700 - 2261 0.7900 0.7400 1750.22 17 0.7400 GRS275073005 ΠΑΠ 06/05/2025 2.5300 - 7799 2.5300 2.5000 19680.50 33 2.5300 GRS065003014 ΠΕΙΡ 06/05/2025 5.0980 - 4779698 5.1640 4.9900 24204525.70 5536 5.1500 GRS014003032 ΠΕΡΦ 06/05/2025 5.7100 - 25696 5.7900 5.5700 145757.25 139 5.7300 GRS505003004 ΠΕΤΡΟ 06/05/2025 8.5800 - 3749 8.7200 8.5800 32442.02 33 8.7000 GRS345503007 ΠΛΑΘ 06/05/2025 3.7500 - 16255 3.7700 3.7500 61148.51 99 3.7500 GRS239003007 ΠΛΑΚΡ 06/05/2025 14.7000 - 568 14.8000 14.4000 8323.80 5 14.8000 GRS326003019 ΠΡΔ 06/05/2025 0.2300 - 28 0.2400 0.2240 6.50 2 0.2400 GRS184003002 ΠΡΕΜΙΑ 06/05/2025 1.2320 - 115550 1.2360 1.2140 141107.24 261 1.2180 GRS497003012 ΠΡΟΝΤΕΑ 06/05/2025 5.9000 - 451 5.9500 5.9000 2673.45 3 5.9000 GRS509003018 ΠΡΟΦ 06/05/2025 5.6500 - 30554 5.7100 5.6200 172837.37 98 5.6900 GRS472003011 ΡΕΒΟΙΛ 06/05/2025 1.6300 - 10328 1.6300 1.5900 16777.39 51 1.6300 GRS473003002 ΣΑΡ 06/05/2025 13.8400 - 48727 13.9600 13.6800 671709.48 623 13.8400 GRS204003008 ΣΑΡΑΝ 06/05/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 06/05/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 ΣΕΝΤΡ 06/05/2025 0.3200 - 18120 0.3200 0.3160 5790.41 25 0.3200 GRS449003003 ΣΙΔΜΑ 06/05/2025 1.4000 - 1270 1.5000 1.3750 1791.98 21 1.4500 GRS484003009 ΣΠΕΙΣ 06/05/2025 5.6400 - 5280 5.8000 5.6000 29815.86 28 5.8000 GRS402003008 ΣΠΙ 06/05/2025 0.5240 - 2770 0.5380 0.5000 1393.83 14 0.5380 GRS413313008 ΣΠΥΡ 06/05/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 06/05/2025 1.2850 - 1669 1.3200 1.2550 2104.98 23 1.3200 GRS095003000 ΤΡΑΣΤΟΡ 06/05/2025 1.2100 - 1800 1.2400 1.2000 2189.42 22 1.2100 GRS487003006 ΤΡΕΣΤΑΤΕΣ 06/05/2025 1.6350 - 29494 1.6550 1.6300 48406.46 47 1.6500 GRS534003009 ΥΑΛΚΟ 06/05/2025 0.1600 - 1000 0.1460 0.1460 146.00 2 0.1460 GRS249003005 ΦΑΙΣ 06/05/2025 3.6700 - 26129 3.6990 3.6400 95932.20 69 3.6950 GRS542003009 ΦΛΕΞΟ 06/05/2025 7.7000 - 601 7.7000 7.5500 4620.50 3 7.5500 GRS259003002 ΦΡΙΓΟ 06/05/2025 0.2900 - 77558 0.2900 0.2880 22467.80 30 0.2880 GRS346003015 ΦΡΛΚ 06/05/2025 3.8800 - 16716 3.9550 3.8800 65273.24 97 3.9350 GRS096003009 ΧΑΙΔΕ 06/05/2025 0.6800 - 65 0.6800 0.6000 41.56 4 0.6000 GRS350263000