ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 08/05/2025 5.9400 - 34004 6.0000 5.8800 201545.38 115 5.9800 AT0000A325L0 AEM 08/05/2025 4.0820 - 37635 4.1000 4.0240 152705.79 174 4.0800 GRS541003000 AKTR 08/05/2025 5.2800 - 217951 5.3300 5.1800 1142594.25 453 5.3300 GRS432003028 BOCHGR 08/05/2025 5.9800 - 474020 6.0600 5.9800 2846512.16 281 6.0200 IE00BD5B1Y92 CENER 08/05/2025 8.8000 - 129359 9.0900 8.8000 1160733.18 582 9.0500 BE0974303357 CNLCAP 08/05/2025 6.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 DIMAND 08/05/2025 8.5400 - 156363 8.6000 8.4000 1329036.84 48 8.5200 GRS525003000 EVR 08/05/2025 1.5000 - 73443 1.5300 1.4850 110472.58 94 1.5150 GRS474003001 NOVAL 08/05/2025 2.3500 - 16927 2.4000 2.3500 40035.56 60 2.4000 GRS824003008 OPTIMA 08/05/2025 15.7800 - 30042 15.9600 15.6800 474645.34 299 15.9600 GRS533003000 TITC 08/05/2025 40.1500 - 404935 40.7500 39.9000 16342748.70 2045 40.2500 BE0974338700 ΑΑΑΚ 08/05/2025 5.0000 - 95 4.8000 4.8000 456.00 8 4.8000 GRS059063008 ΑΒΑΞ 08/05/2025 1.9880 - 160618 2.0200 1.9700 320687.98 305 2.0000 GRS213213002 ΑΒΕ 08/05/2025 0.4490 - 287359 0.4580 0.4230 125158.73 98 0.4380 GRS489003004 ΑΔΜΗΕ 08/05/2025 2.9850 - 148527 3.0200 2.9400 441565.23 395 3.0150 GRS518003009 ΑΚΡΙΤ 08/05/2025 0.9640 - 821 0.9840 0.9540 790.95 11 0.9560 GRS373173004 ΑΛΜΥ 08/05/2025 5.2000 - 28454 5.3000 5.1600 148064.76 106 5.2000 GRS289103004 ΑΛΦΑ 08/05/2025 2.2690 - 6204342 2.2940 2.2560 14089734.85 3183 2.2890 GRS015003007 ΑΝΔΡΟ 08/05/2025 6.7200 - 2854 6.7400 6.6800 19120.16 19 6.7400 GRS433003019 ΑΡΑΙΓ 08/05/2025 12.7000 - 89518 12.7600 12.5000 1130637.24 665 12.7000 GRS495003006 ΑΣΚΟ 08/05/2025 3.4100 - 8273 3.4400 3.4100 28289.47 74 3.4300 GRS404003006 ΑΣΤΑΚ 08/05/2025 7.3000 - 1 7.3000 7.3000 7.30 1 7.3000 GRS331043000 ΑΤΕΚ 08/05/2025 1.1100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ΑΤΡΑΣΤ 08/05/2025 8.6200 - 425 8.6400 8.5800 3665.00 8 8.6400 GRS504003021 ΑΤΤ 08/05/2025 0.7410 - 241951 0.7630 0.7410 180890.63 135 0.7510 GRS001003052 ΑΤΤΙΚΑ 08/05/2025 2.1100 - 28255 2.1100 2.0700 59137.52 77 2.0800 GRS144003001 ΒΙΟ 08/05/2025 5.4600 - 88827 5.4900 5.4300 484995.46 409 5.4900 BE0974271034 ΒΙΟΚΑ 08/05/2025 1.6300 - 27123 1.6500 1.5800 43947.35 128 1.6100 GRS165063009 ΒΙΟΣΚ 08/05/2025 1.5100 - 7061 1.5400 1.5000 10670.98 22 1.5400 GRS084003011 ΒΙΟΤ 08/05/2025 0.2080 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 08/05/2025 2.0800 - 3426 2.0800 2.0400 7075.30 11 2.0800 GRS407183003 ΓΕΒΚΑ 08/05/2025 1.4800 - 9636 1.5200 1.3900 14140.47 53 1.4500 GRS137003000 ΓΕΚΤΕΡΝΑ 08/05/2025 18.9000 - 404685 18.9500 18.3900 7566194.31 1983 18.4600 GRS145003000 ΔΑΑ 08/05/2025 9.1600 - 109717 9.1750 9.0550 999238.14 681 9.1750 GRS536003007 ΔΑΙΟΣ 08/05/2025 4.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 08/05/2025 13.4400 - 176941 13.6900 13.3800 2385754.52 637 13.6900 GRS434003000 ΔΟΜΙΚ 08/05/2025 1.9100 - 9354 2.0100 1.8700 17900.85 59 2.0100 GRS364253005 ΔΟΥΡΟ 08/05/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 08/05/2025 0.3060 - 5151 0.3080 0.3000 1546.51 6 0.3000 GRS412503005 ΕΒΡΟΦ 08/05/2025 1.8900 - 8277 1.9000 1.8550 15496.47 68 1.8950 GRS385113006 ΕΕΕ 08/05/2025 45.3000 - 6463 46.1000 45.2200 295933.78 90 45.8400 CH0198251305 ΕΚΤΕΡ 08/05/2025 1.9940 - 60211 2.0500 1.9900 120974.13 213 2.0150 GRS222213001 ΕΛΒΕ 08/05/2025 5.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ΕΛΙΝ 08/05/2025 2.1800 - 2726 2.1800 2.1600 5929.28 15 2.1800 GRS477003008 ΕΛΛ 08/05/2025 13.6500 - 10093 13.8500 13.6000 138235.50 62 13.8000 GRS004013009 ΕΛΛΑΚΤΩΡ 08/05/2025 1.2800 - 238642 1.3200 1.2700 306556.83 658 1.2900 GRS191213008 ΕΛΠΕ 08/05/2025 7.5850 - 118825 7.7400 7.5800 908690.64 523 7.7400 GRS298343005 ΕΛΣΤΡ 08/05/2025 2.0500 - 4057 2.1100 2.0500 8371.23 38 2.1100 GRS088003017 ΕΛΤΟΝ 08/05/2025 1.6450 - 2320 1.6500 1.6000 3764.93 14 1.6350 GRS397003005 ΕΛΧΑ 08/05/2025 1.9740 - 102599 2.0100 1.9700 203706.86 367 2.0000 GRS281003004 ΕΠΙΛΚ 08/05/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΣΥΜΒ 08/05/2025 1.1660 - 134737 1.1680 1.1220 154346.90 153 1.1220 GRS439003005 ΕΤΕ 08/05/2025 9.4680 - 1238157 9.5700 9.4300 11736059.71 1972 9.4500 GRS003003035 ΕΥΑΠΣ 08/05/2025 3.2900 - 1050 3.3000 3.2900 3459.50 8 3.2900 GRS428003008 ΕΥΔΑΠ 08/05/2025 5.7000 - 29113 5.7700 5.6900 166434.83 229 5.7700 GRS359353000 ΕΥΡΩΒ 08/05/2025 2.4140 - 7080177 2.4840 2.4130 17217854.41 3657 2.4650 GRS323003012 ΕΧΑΕ 08/05/2025 5.3700 - 55911 5.4800 5.3600 301759.72 239 5.4500 GRS395363005 ΙΑΤΡ 08/05/2025 1.7700 - 1989 1.8000 1.7500 3503.63 14 1.7850 GRS147233001 ΙΚΤΙΝ 08/05/2025 0.3290 - 31820 0.3290 0.3220 10420.57 49 0.3265 GRS372003004 ΙΛΥΔΑ 08/05/2025 2.3000 - 34970 2.3900 2.3000 81410.53 118 2.3600 GRS475003018 ΙΝΛΙΦ 08/05/2025 4.9400 - 4310 5.0800 4.8500 21296.00 39 5.0000 GRS805003001 ΙΝΛΟΤ 08/05/2025 1.0360 - 2667727 1.0420 1.0300 2764463.46 177 1.0420 GRS343313003 ΙΝΤΕΚ 08/05/2025 6.2900 - 36370 6.3200 6.1800 227611.09 170 6.2800 GRS148003015 ΙΝΤΕΤ 08/05/2025 1.2400 - 11071 1.2600 1.2400 13778.44 10 1.2450 GRS247003007 ΙΝΤΚΑ 08/05/2025 3.0200 - 61264 3.0700 3.0000 184495.87 169 3.0200 GRS087003000 ΚΑΡΕΛ 08/05/2025 314.0000 - 926 322.0000 314.0000 292930.00 46 318.0000 GRS120003009 ΚΕΚΡ 08/05/2025 1.1400 - 1442 1.1750 1.1300 1643.71 3 1.1600 GRS070003009 ΚΕΠΕΝ 08/05/2025 1.7200 - 154 1.7500 1.7200 267.06 5 1.7500 GRS438003006 ΚΟΡΔΕ 08/05/2025 0.3960 - 17953 0.3960 0.3800 6866.39 62 0.3850 GRS384003000 ΚΟΥΑΛ 08/05/2025 1.0980 - 25341 1.1200 1.0800 27712.93 72 1.1140 GRS396003006 ΚΟΥΕΣ 08/05/2025 6.6000 - 44494 6.6000 6.4400 290342.81 238 6.4400 GRS310003009 ΚΡΙ 08/05/2025 16.4600 - 26073 16.6000 16.1000 425285.70 223 16.2400 GRS469003024 ΚΤΗΛΑ 08/05/2025 2.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 ΚΥΡΙΟ 08/05/2025 0.9380 - 17713 0.9440 0.8800 16143.30 31 0.8840 GRS295003008 ΛΑΒΙ 08/05/2025 0.7960 - 54173 0.8070 0.7850 43237.22 48 0.7950 GRS246003008 ΛΑΜΔΑ 08/05/2025 6.6000 - 110129 6.6700 6.5500 729060.66 505 6.6300 GRS245213004 ΛΑΜΨΑ 08/05/2025 37.0000 - 454 37.2000 36.8000 16788.00 8 37.2000 GRS128003001 ΛΑΝΑΚ 08/05/2025 0.9150 - 2760 0.9400 0.9150 2560.99 32 0.9150 GRS047063003 ΛΕΒΚ 08/05/2025 0.2460 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 08/05/2025 0.2080 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 08/05/2025 1.6800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 08/05/2025 3.5200 - 5430 3.5800 3.4800 19012.40 22 3.5800 GRS117123000 ΜΑΘΙΟ 08/05/2025 0.6050 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 ΜΕΒΑ 08/05/2025 4.6200 - 1435 4.6200 4.4400 6455.70 9 4.4400 GRS319103008 ΜΕΝΤΙ 08/05/2025 2.2200 - 809 2.2400 2.1500 1775.12 12 2.1500 GRS424003002 ΜΕΡΚΟ 08/05/2025 34.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 08/05/2025 2.9300 - 6333 2.9800 2.7700 17910.47 96 2.7900 GRS314003013 ΜΙΝ 08/05/2025 0.4870 - 215 0.5160 0.4300 104.68 12 0.5160 GRS237003009 ΜΟΗ 08/05/2025 21.6800 - 65878 21.9000 21.6000 1432357.94 672 21.9000 GRS426003000 ΜΟΝΤΑ 08/05/2025 3.9000 - 5292 3.9600 3.7500 20454.46 38 3.8200 GRS375183001 ΜΟΤΟ 08/05/2025 2.7000 - 18041 2.7300 2.6900 48813.21 47 2.6900 GRS488003005 ΜΟΥΖΚ 08/05/2025 0.4500 - 180 0.4480 0.4480 80.64 1 0.4480 GRS054003009 ΜΠΕΛΑ 08/05/2025 28.0000 - 125699 28.1600 27.6000 3521318.82 819 28.0600 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 08/05/2025 3.9000 - 2799 3.9000 3.8900 10914.10 17 3.8900 GRS524003001 ΜΠΡΙΚ 08/05/2025 2.5400 - 15642 2.5900 2.5400 40096.67 41 2.5700 GRS517003000 ΜΠΤΚ 08/05/2025 0.5400 - 240 0.5100 0.5100 122.40 1 0.5100 GRS092103001 ΜΥΤΙΛ 08/05/2025 41.1000 - 192780 41.9200 41.1000 7966046.64 1923 41.8800 GRS393503008 ΝΑΚΑΣ 08/05/2025 3.0400 - 60 2.9800 2.9600 178.60 6 2.9600 GRS387503006 ΝΑΥΠ 08/05/2025 0.6820 - 435 0.7000 0.6600 296.51 8 0.6900 GRS265003004 ΞΥΛΚ 08/05/2025 0.2400 - 31025 0.2460 0.2400 7554.51 32 0.2460 GRS131003006 ΞΥΛΠ 08/05/2025 0.3680 - 3094 0.3680 0.3200 1058.98 42 0.3200 GRS131004004 ΟΛΘ 08/05/2025 33.9000 - 4332 33.9000 33.1000 145334.60 50 33.5000 GRS427003009 ΟΛΠ 08/05/2025 40.9000 - 9063 41.2500 40.6500 370383.05 194 41.1000 GRS470003013 ΟΛΥΜΠ 08/05/2025 2.2100 - 12628 2.2400 2.1800 27883.58 44 2.2000 GRS403003007 ΟΠΑΠ 08/05/2025 19.4000 - 623045 19.5900 19.2000 12113026.04 2452 19.3900 GRS419003009 ΟΡΙΛΙΝΑ 08/05/2025 0.7720 - 25916 0.7740 0.7540 19936.20 71 0.7720 GRS535003008 ΟΤΕ 08/05/2025 16.9000 - 219029 16.9800 16.8800 3704545.41 977 16.9000 GRS260333000 ΟΤΟΕΛ 08/05/2025 11.3800 - 38062 11.7200 11.3600 434945.42 168 11.7000 GRS337003008 ΠΑΙΡ 08/05/2025 0.7700 - 3172 0.7900 0.7700 2443.12 17 0.7860 GRS275073005 ΠΑΠ 08/05/2025 2.5900 - 2885 2.5900 2.5800 7455.62 24 2.5900 GRS065003014 ΠΕΙΡ 08/05/2025 5.1600 - 2563951 5.2080 5.1420 13229903.13 2164 5.1800 GRS014003032 ΠΕΡΦ 08/05/2025 5.7900 - 17259 5.8000 5.6600 98916.12 108 5.7300 GRS505003004 ΠΕΤΡΟ 08/05/2025 8.6000 - 4390 8.7000 8.5200 37832.80 29 8.7000 GRS345503007 ΠΛΑΘ 08/05/2025 3.8350 - 12887 3.8650 3.8000 49397.09 59 3.8650 GRS239003007 ΠΛΑΚΡ 08/05/2025 14.5000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΔ 08/05/2025 0.2160 - 31100 0.2160 0.2160 6717.60 12 0.2160 GRS184003002 ΠΡΕΜΙΑ 08/05/2025 1.2140 - 91688 1.2300 1.2060 111220.86 230 1.2300 GRS497003012 ΠΡΟΝΤΕΑ 08/05/2025 5.9000 - 1460 5.9000 5.9000 8614.00 6 5.9000 GRS509003018 ΠΡΟΦ 08/05/2025 5.5700 - 26567 5.6600 5.5200 147708.69 111 5.6000 GRS472003011 ΡΕΒΟΙΛ 08/05/2025 1.6250 - 10897 1.6300 1.6000 17609.43 64 1.6200 GRS473003002 ΣΑΡ 08/05/2025 13.9000 - 23356 14.2000 13.9000 328136.50 418 14.2000 GRS204003008 ΣΑΡΑΝ 08/05/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 08/05/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 ΣΕΝΤΡ 08/05/2025 0.3150 - 80352 0.3200 0.3100 25072.06 51 0.3100 GRS449003003 ΣΙΔΜΑ 08/05/2025 1.4000 - 820 1.4400 1.4000 1170.20 9 1.4350 GRS484003009 ΣΠΕΙΣ 08/05/2025 5.6200 - 4263 5.7000 5.6000 23963.70 36 5.7000 GRS402003008 ΣΠΙ 08/05/2025 0.5340 - 106 0.5340 0.5340 56.60 2 0.5340 GRS413313008 ΣΠΥΡ 08/05/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 08/05/2025 1.2400 - 2509 1.2550 1.2400 3111.30 7 1.2400 GRS095003000 ΤΡΑΣΤΟΡ 08/05/2025 1.2100 - 200 1.2100 1.2000 241.00 2 1.2100 GRS487003006 ΤΡΕΣΤΑΤΕΣ 08/05/2025 1.6250 - 28925 1.6350 1.6150 47110.56 42 1.6300 GRS534003009 ΥΑΛΚΟ 08/05/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 08/05/2025 3.5400 - 93482 3.6100 3.4950 330264.23 249 3.6000 GRS542003009 ΦΛΕΞΟ 08/05/2025 7.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 08/05/2025 0.2900 - 16430 0.2900 0.2900 4764.70 15 0.2900 GRS346003015 ΦΡΛΚ 08/05/2025 3.9350 - 42678 3.9350 3.8350 166000.28 186 3.9000 GRS096003009 ΧΑΙΔΕ 08/05/2025 0.6800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000