ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 07/05/2025 5.9500 - 27399 5.9900 5.9400 163428.54 87 5.9800 AT0000A325L0 AEM 07/05/2025 4.0860 - 89874 4.1300 4.0600 367413.65 214 4.1180 GRS541003000 AKTR 07/05/2025 5.2900 - 74760 5.3000 5.2400 393983.28 358 5.2800 GRS432003028 BOCHGR 07/05/2025 6.0000 - 1063808 6.0200 5.9400 6378024.72 416 5.9600 IE00BD5B1Y92 CENER 07/05/2025 9.0000 - 126259 9.0000 8.8900 1128530.70 491 8.9800 BE0974303357 CNLCAP 07/05/2025 6.8000 - 200 6.8000 6.8000 1360.00 2 6.8000 GRS520003005 DIMAND 07/05/2025 8.5400 - 6943 8.5400 8.4600 58992.12 44 8.5400 GRS525003000 EVR 07/05/2025 1.5100 - 47284 1.5150 1.4800 70837.49 69 1.5000 GRS474003001 NOVAL 07/05/2025 2.3700 - 31142 2.4000 2.3600 73873.32 74 2.4000 GRS824003008 OPTIMA 07/05/2025 15.9400 - 25457 15.9400 15.4400 403081.30 223 15.4400 GRS533003000 TITC 07/05/2025 40.6500 - 210794 40.9500 40.2000 8547015.75 1094 40.2000 BE0974338700 ΑΑΑΚ 07/05/2025 5.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 07/05/2025 1.9820 - 135826 2.0400 1.9820 272385.92 298 2.0300 GRS213213002 ΑΒΕ 07/05/2025 0.4310 - 3000 0.4380 0.4250 1292.85 4 0.4380 GRS489003004 ΑΔΜΗΕ 07/05/2025 3.0000 - 543309 3.0200 2.9300 1623135.76 767 2.9350 GRS518003009 ΑΚΡΙΤ 07/05/2025 0.9620 - 2563 0.9980 0.9600 2494.94 30 0.9900 GRS373173004 ΑΛΜΥ 07/05/2025 5.1600 - 11253 5.2000 5.1000 58172.00 62 5.1000 GRS289103004 ΑΛΦΑ 07/05/2025 2.2860 - 9395434 2.2860 2.2100 21186882.48 5004 2.2200 GRS015003007 ΑΝΔΡΟ 07/05/2025 6.7600 - 3439 6.8000 6.6800 23137.54 24 6.7400 GRS433003019 ΑΡΑΙΓ 07/05/2025 12.6800 - 153120 12.6800 12.3600 1917278.38 887 12.4000 GRS495003006 ΑΣΚΟ 07/05/2025 3.4200 - 18025 3.4500 3.4000 61653.09 89 3.4300 GRS404003006 ΑΣΤΑΚ 07/05/2025 7.3000 - 8700 7.3000 7.3000 63510.00 4 7.3000 GRS331043000 ΑΤΕΚ 07/05/2025 1.1100 - 3189 1.1700 1.1000 3546.60 9 1.1000 GRS340263003 ΑΤΡΑΣΤ 07/05/2025 8.6600 - 643 8.6600 8.6400 5566.38 11 8.6600 GRS504003021 ΑΤΤ 07/05/2025 0.7570 - 224266 0.7650 0.7400 167982.28 156 0.7650 GRS001003052 ΑΤΤΙΚΑ 07/05/2025 2.1100 - 14992 2.1200 2.0900 31526.75 60 2.1100 GRS144003001 ΒΙΟ 07/05/2025 5.4700 - 75184 5.4900 5.4200 411002.74 300 5.4200 BE0974271034 ΒΙΟΚΑ 07/05/2025 1.6000 - 9866 1.6000 1.5350 15432.84 52 1.5650 GRS165063009 ΒΙΟΣΚ 07/05/2025 1.5300 - 5299 1.5350 1.4900 8000.14 25 1.5250 GRS084003011 ΒΙΟΤ 07/05/2025 0.2080 - 1250 0.2080 0.2080 260.00 1 0.2080 GRS135003002 ΒΟΣΥΣ 07/05/2025 2.1000 - 1502 2.1400 2.0800 3155.78 8 2.0800 GRS407183003 ΓΕΒΚΑ 07/05/2025 1.4500 - 800 1.4500 1.3600 1130.02 19 1.3600 GRS137003000 ΓΕΚΤΕΡΝΑ 07/05/2025 18.3000 - 144635 18.4600 18.2300 2651179.92 754 18.4400 GRS145003000 ΔΑΑ 07/05/2025 9.1750 - 131991 9.1800 9.0200 1204809.40 604 9.0750 GRS536003007 ΔΑΙΟΣ 07/05/2025 4.2000 - 253 4.2000 4.2000 1062.60 3 4.2000 GRS382073005 ΔΕΗ 07/05/2025 13.4800 - 144823 13.5100 13.4400 1952154.21 857 13.4700 GRS434003000 ΔΟΜΙΚ 07/05/2025 1.9200 - 97565 2.0300 1.7050 187613.28 397 1.8900 GRS364253005 ΔΟΥΡΟ 07/05/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 07/05/2025 0.3020 - 14317 0.3180 0.3000 4430.86 34 0.3180 GRS412503005 ΕΒΡΟΦ 07/05/2025 1.8700 - 16046 1.9200 1.8450 29922.45 43 1.8900 GRS385113006 ΕΕΕ 07/05/2025 45.8400 - 3961 45.9200 45.5600 181143.30 52 45.6200 CH0198251305 ΕΚΤΕΡ 07/05/2025 2.0000 - 78943 2.0650 1.9900 160065.32 302 2.0650 GRS222213001 ΕΛΒΕ 07/05/2025 5.0000 - 43 5.0000 5.0000 215.00 2 5.0000 GRS240003012 ΕΛΙΝ 07/05/2025 2.1800 - 18260 2.1900 2.1400 39726.50 19 2.1600 GRS477003008 ΕΛΛ 07/05/2025 13.8000 - 2127 13.8000 13.6000 29086.00 42 13.8000 GRS004013009 ΕΛΛΑΚΤΩΡ 07/05/2025 1.2980 - 377182 1.3100 1.2840 489254.73 456 1.2960 GRS191213008 ΕΛΠΕ 07/05/2025 7.7400 - 95777 7.7500 7.6100 739730.63 443 7.6100 GRS298343005 ΕΛΣΤΡ 07/05/2025 2.1100 - 20 2.1100 2.1100 42.20 1 2.1100 GRS088003017 ΕΛΤΟΝ 07/05/2025 1.6200 - 3596 1.6350 1.5850 5736.77 24 1.6200 GRS397003005 ΕΛΧΑ 07/05/2025 2.0000 - 92105 2.0200 1.9780 183025.71 267 2.0200 GRS281003004 ΕΠΙΛΚ 07/05/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΣΥΜΒ 07/05/2025 1.1280 - 52162 1.1360 1.1200 58826.19 52 1.1320 GRS439003005 ΕΤΕ 07/05/2025 9.4500 - 2470087 9.4980 9.3300 23261045.77 4317 9.3380 GRS003003035 ΕΥΑΠΣ 07/05/2025 3.2900 - 7475 3.2900 3.2000 24174.90 37 3.2200 GRS428003008 ΕΥΔΑΠ 07/05/2025 5.7100 - 24310 5.7500 5.6900 138725.12 159 5.7500 GRS359353000 ΕΥΡΩΒ 07/05/2025 2.4490 - 6317741 2.4770 2.4260 15511103.07 2896 2.4300 GRS323003012 ΕΧΑΕ 07/05/2025 5.4500 - 42737 5.4500 5.3600 231417.14 181 5.4000 GRS395363005 ΙΑΤΡ 07/05/2025 1.7800 - 8608 1.8100 1.7400 15190.49 63 1.7500 GRS147233001 ΙΚΤΙΝ 07/05/2025 0.3265 - 134011 0.3265 0.3120 43190.33 168 0.3150 GRS372003004 ΙΛΥΔΑ 07/05/2025 2.3300 - 79672 2.4700 2.3000 189754.54 203 2.3900 GRS475003018 ΙΝΛΙΦ 07/05/2025 4.9700 - 1460 5.0000 4.9500 7270.55 19 5.0000 GRS805003001 ΙΝΛΟΤ 07/05/2025 1.0360 - 1119848 1.0500 1.0300 1161677.00 273 1.0340 GRS343313003 ΙΝΤΕΚ 07/05/2025 6.2900 - 19587 6.3900 6.2800 123621.92 116 6.3100 GRS148003015 ΙΝΤΕΤ 07/05/2025 1.2450 - 25910 1.2600 1.2400 32200.48 19 1.2500 GRS247003007 ΙΝΤΚΑ 07/05/2025 3.0200 - 113574 3.0600 2.9850 342782.55 293 2.9900 GRS087003000 ΚΑΡΕΛ 07/05/2025 316.0000 - 2739 326.0000 312.0000 868618.00 65 326.0000 GRS120003009 ΚΕΚΡ 07/05/2025 1.1450 - 5099 1.1700 1.1300 5846.90 14 1.1700 GRS070003009 ΚΕΠΕΝ 07/05/2025 1.7200 - 196 1.7500 1.7300 339.60 7 1.7500 GRS438003006 ΚΟΡΔΕ 07/05/2025 0.3880 - 4434 0.3960 0.3840 1719.42 31 0.3960 GRS384003000 ΚΟΥΑΛ 07/05/2025 1.1040 - 26975 1.1180 1.0860 29529.02 75 1.1100 GRS396003006 ΚΟΥΕΣ 07/05/2025 6.4400 - 31078 6.4400 6.3200 198233.90 201 6.3500 GRS310003009 ΚΡΙ 07/05/2025 16.1800 - 17269 16.2400 15.8000 277123.40 146 15.8400 GRS469003024 ΚΤΗΛΑ 07/05/2025 2.0000 - 1171 2.1000 2.0000 2351.56 8 2.1000 GRS354003006 ΚΥΡΙΟ 07/05/2025 0.8840 - 8270 0.8920 0.8420 7146.52 29 0.8420 GRS295003008 ΛΑΒΙ 07/05/2025 0.7940 - 54983 0.8100 0.7850 43818.61 55 0.8000 GRS246003008 ΛΑΜΔΑ 07/05/2025 6.6300 - 122806 6.7100 6.6100 817666.03 503 6.6900 GRS245213004 ΛΑΜΨΑ 07/05/2025 37.0000 - 50 37.0000 37.0000 1850.00 1 37.0000 GRS128003001 ΛΑΝΑΚ 07/05/2025 0.9150 - 14 0.9150 0.9150 12.81 1 0.9150 GRS047063003 ΛΕΒΚ 07/05/2025 0.2460 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 07/05/2025 0.2080 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 07/05/2025 1.6800 - 100 1.6800 1.6800 168.00 3 1.6800 GRS461003006 ΛΟΥΛΗ 07/05/2025 3.5200 - 10406 3.5700 3.5000 36663.88 39 3.5700 GRS117123000 ΜΑΘΙΟ 07/05/2025 0.6050 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 ΜΕΒΑ 07/05/2025 4.6400 - 1480 4.6400 4.3400 6828.40 12 4.6400 GRS319103008 ΜΕΝΤΙ 07/05/2025 2.2300 - 1382 2.2400 2.1200 3031.86 15 2.1300 GRS424003002 ΜΕΡΚΟ 07/05/2025 34.4000 - 15 34.4000 34.4000 516.00 1 34.4000 GRK014011008 ΜΙΓ 07/05/2025 2.8200 - 1156 2.9800 2.8000 3261.76 30 2.9800 GRS314003013 ΜΙΝ 07/05/2025 0.5100 - 100 0.5100 0.5100 51.00 1 0.5100 GRS237003009 ΜΟΗ 07/05/2025 21.8000 - 117654 21.9200 21.4000 2558780.04 1110 21.4200 GRS426003000 ΜΟΝΤΑ 07/05/2025 3.9200 - 2240 4.0400 3.8600 8682.43 16 4.0400 GRS375183001 ΜΟΤΟ 07/05/2025 2.6700 - 24455 2.7300 2.6100 65134.80 66 2.7300 GRS488003005 ΜΟΥΖΚ 07/05/2025 0.4500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 07/05/2025 28.0000 - 129788 28.0400 27.5600 3621129.32 1049 27.6400 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 07/05/2025 3.9000 - 2720 3.9000 3.8700 10599.00 13 3.8700 GRS524003001 ΜΠΡΙΚ 07/05/2025 2.5600 - 59699 2.6000 2.4900 151039.78 121 2.5000 GRS517003000 ΜΠΤΚ 07/05/2025 0.5400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 07/05/2025 41.6400 - 171551 41.9000 41.3000 7140493.10 2093 41.5000 GRS393503008 ΝΑΚΑΣ 07/05/2025 3.0400 - 53 3.0400 3.0400 161.12 3 3.0400 GRS387503006 ΝΑΥΠ 07/05/2025 0.6820 - 2303 0.6900 0.6400 1520.89 31 0.6900 GRS265003004 ΞΥΛΚ 07/05/2025 0.2440 - 19880 0.2470 0.2430 4880.03 20 0.2470 GRS131003006 ΞΥΛΠ 07/05/2025 0.3900 - 106 0.3920 0.3900 41.43 3 0.3920 GRS131004004 ΟΛΘ 07/05/2025 33.5000 - 5015 33.5000 32.8000 166252.20 69 33.5000 GRS427003009 ΟΛΠ 07/05/2025 41.0000 - 5658 41.0000 40.1000 229799.25 178 40.5500 GRS470003013 ΟΛΥΜΠ 07/05/2025 2.2000 - 16280 2.2100 2.1700 35753.42 47 2.1900 GRS403003007 ΟΠΑΠ 07/05/2025 19.2000 - 457899 19.2600 19.0300 8785804.15 1992 19.2000 GRS419003009 ΟΡΙΛΙΝΑ 07/05/2025 0.7700 - 24101 0.7740 0.7680 18598.97 57 0.7740 GRS535003008 ΟΤΕ 07/05/2025 16.9500 - 321018 17.0000 16.8300 5434680.38 1649 16.8700 GRS260333000 ΟΤΟΕΛ 07/05/2025 11.5000 - 9804 11.6200 11.3600 113090.32 213 11.5600 GRS337003008 ΠΑΙΡ 07/05/2025 0.8000 - 471 0.8000 0.7500 367.93 13 0.8000 GRS275073005 ΠΑΠ 07/05/2025 2.5700 - 6918 2.6000 2.5300 17670.66 40 2.5400 GRS065003014 ΠΕΙΡ 07/05/2025 5.1500 - 3302602 5.1680 5.0920 16978910.12 3588 5.0980 GRS014003032 ΠΕΡΦ 07/05/2025 5.7300 - 13867 5.7500 5.6600 79062.77 82 5.7000 GRS505003004 ΠΕΤΡΟ 07/05/2025 8.6600 - 3094 8.6600 8.5800 26628.54 21 8.6000 GRS345503007 ΠΛΑΘ 07/05/2025 3.8250 - 16199 3.8300 3.7700 61581.86 107 3.7700 GRS239003007 ΠΛΑΚΡ 07/05/2025 14.5000 - 108 14.9000 14.2000 1561.90 4 14.6000 GRS326003019 ΠΡΔ 07/05/2025 0.2160 - 5650 0.2240 0.2160 1221.01 5 0.2240 GRS184003002 ΠΡΕΜΙΑ 07/05/2025 1.2240 - 118966 1.2480 1.2180 146193.92 202 1.2340 GRS497003012 ΠΡΟΝΤΕΑ 07/05/2025 6.1500 - 480 6.1500 6.0000 2940.45 5 6.0000 GRS509003018 ΠΡΟΦ 07/05/2025 5.5900 - 28856 5.6500 5.5300 160927.72 143 5.6400 GRS472003011 ΡΕΒΟΙΛ 07/05/2025 1.6200 - 5269 1.6300 1.6200 8561.98 32 1.6250 GRS473003002 ΣΑΡ 07/05/2025 14.0000 - 28300 14.0000 13.7800 392326.96 325 13.8400 GRS204003008 ΣΑΡΑΝ 07/05/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 07/05/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 ΣΕΝΤΡ 07/05/2025 0.3160 - 72795 0.3190 0.3110 22922.31 57 0.3160 GRS449003003 ΣΙΔΜΑ 07/05/2025 1.4000 - 1010 1.4700 1.3650 1404.35 13 1.4350 GRS484003009 ΣΠΕΙΣ 07/05/2025 5.6600 - 3494 5.7200 5.6000 19766.76 27 5.6000 GRS402003008 ΣΠΙ 07/05/2025 0.5260 - 2890 0.5280 0.5040 1478.85 11 0.5240 GRS413313008 ΣΠΥΡ 07/05/2025 0.1600 - 5000 0.1440 0.1440 720.00 1 0.1440 GRS284183001 ΤΖΚΑ 07/05/2025 1.2400 - 3830 1.3000 1.2400 4762.71 26 1.3000 GRS095003000 ΤΡΑΣΤΟΡ 07/05/2025 1.2100 - 300 1.2100 1.2000 362.00 3 1.2100 GRS487003006 ΤΡΕΣΤΑΤΕΣ 07/05/2025 1.6350 - 74405 1.6450 1.6000 120957.41 78 1.6450 GRS534003009 ΥΑΛΚΟ 07/05/2025 0.1600 - 1500 0.1440 0.1440 216.00 2 0.1440 GRS249003005 ΦΑΙΣ 07/05/2025 3.6180 - 61264 3.6875 3.5610 221063.87 189 3.6500 GRS542003009 ΦΛΕΞΟ 07/05/2025 7.7000 - 64 7.6500 7.6500 489.60 1 7.6500 GRS259003002 ΦΡΙΓΟ 07/05/2025 0.2920 - 39981 0.2980 0.2920 11762.35 26 0.2980 GRS346003015 ΦΡΛΚ 07/05/2025 3.8500 - 37552 3.9150 3.8300 144874.71 157 3.8450 GRS096003009 ΧΑΙΔΕ 07/05/2025 0.6800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000