ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 09/05/2025 5.9800 - 42842 6.0000 5.9400 255743.86 149 5.9700 AT0000A325L0 AEM 09/05/2025 4.1300 - 92611 4.1400 4.0740 381005.22 211 4.0900 GRS541003000 AKTR 09/05/2025 5.2500 - 819286 5.2900 5.2000 4286951.78 376 5.2800 GRS432003028 BOCHGR 09/05/2025 6.0000 - 1735123 6.0200 5.9800 10410300.14 793 5.9800 IE00BD5B1Y92 CENER 09/05/2025 8.9700 - 155972 9.0300 8.8000 1399563.57 600 8.8000 BE0974303357 CNLCAP 09/05/2025 6.8000 - 656 6.9000 6.7500 4473.00 7 6.9000 GRS520003005 DIMAND 09/05/2025 8.5800 - 5695 8.6200 8.5600 48843.74 33 8.5600 GRS525003000 EVR 09/05/2025 1.5100 - 44649 1.5200 1.4900 67141.10 107 1.5150 GRS474003001 NOVAL 09/05/2025 2.3700 - 24671 2.3800 2.3500 58671.22 37 2.3500 GRS824003008 OPTIMA 09/05/2025 15.9000 - 56842 15.9000 15.6000 897871.96 470 15.9000 GRS533003000 TITC 09/05/2025 40.0000 - 105857 40.2000 39.8000 4236295.35 1355 40.0000 BE0974338700 ΑΑΑΚ 09/05/2025 5.0500 - 315 5.2000 4.8000 1598.00 12 4.8000 GRS059063008 ΑΒΑΞ 09/05/2025 1.9940 - 244777 2.0500 1.9900 492349.65 429 2.0200 GRS213213002 ΑΒΕ 09/05/2025 0.4620 - 18940 0.4620 0.4510 8685.40 41 0.4560 GRS489003004 ΑΔΜΗΕ 09/05/2025 2.9600 - 154924 2.9950 2.9500 460046.63 409 2.9900 GRS518003009 ΑΚΡΙΤ 09/05/2025 0.9540 - 1023 0.9880 0.9320 976.32 18 0.9880 GRS373173004 ΑΛΜΥ 09/05/2025 5.1400 - 10033 5.2200 5.1400 51975.20 55 5.2000 GRS289103004 ΑΛΦΑ 09/05/2025 2.4400 - 24845615 2.4400 2.2860 59204021.12 9694 2.2990 GRS015003007 ΑΝΔΡΟ 09/05/2025 6.7600 - 2585 6.7600 6.7200 17405.80 21 6.7600 GRS433003019 ΑΡΑΙΓ 09/05/2025 12.5600 - 132289 12.7200 12.5600 1671290.94 847 12.6600 GRS495003006 ΑΣΚΟ 09/05/2025 3.4700 - 16969 3.5000 3.4200 58529.98 97 3.4300 GRS404003006 ΑΣΤΑΚ 09/05/2025 7.3200 - 380 7.3200 7.2000 2766.18 7 7.2000 GRS331043000 ΑΤΕΚ 09/05/2025 1.1200 - 230 1.1700 1.1100 257.00 3 1.1700 GRS340263003 ΑΤΡΑΣΤ 09/05/2025 8.6800 - 1476 8.7000 8.5600 12717.88 18 8.5600 GRS504003021 ΑΤΤ 09/05/2025 0.7520 - 248973 0.7560 0.7470 187377.63 164 0.7530 GRS001003052 ΑΤΤΙΚΑ 09/05/2025 2.1200 - 12469 2.1300 2.1000 26323.77 47 2.1200 GRS144003001 ΒΙΟ 09/05/2025 5.6000 - 112902 5.6500 5.4800 632005.27 522 5.4900 BE0974271034 ΒΙΟΚΑ 09/05/2025 1.6800 - 13302 1.7150 1.6200 22094.57 73 1.6400 GRS165063009 ΒΙΟΣΚ 09/05/2025 1.5700 - 55610 1.5800 1.4900 86465.74 108 1.4900 GRS084003011 ΒΙΟΤ 09/05/2025 0.2080 - 250 0.2080 0.1890 51.83 3 0.1890 GRS135003002 ΒΟΣΥΣ 09/05/2025 2.1000 - 766 2.1200 2.0800 1603.68 4 2.1200 GRS407183003 ΓΕΒΚΑ 09/05/2025 1.4650 - 14680 1.5000 1.4300 21713.91 29 1.4850 GRS137003000 ΓΕΚΤΕΡΝΑ 09/05/2025 18.8900 - 314870 19.0600 18.7600 5955365.07 1974 18.9500 GRS145003000 ΔΑΑ 09/05/2025 9.1000 - 122537 9.1650 9.1000 1119079.82 553 9.1500 GRS536003007 ΔΑΙΟΣ 09/05/2025 4.2000 - 50 3.9000 3.9000 195.00 1 3.9000 GRS382073005 ΔΕΗ 09/05/2025 13.6800 - 346124 13.7500 13.4800 4728871.46 1357 13.5000 GRS434003000 ΔΟΜΙΚ 09/05/2025 2.0900 - 61356 2.1200 1.8950 123381.66 204 1.9200 GRS364253005 ΔΟΥΡΟ 09/05/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 09/05/2025 0.3130 - 2546 0.3130 0.3100 791.87 11 0.3100 GRS412503005 ΕΒΡΟΦ 09/05/2025 1.8950 - 4575 1.9150 1.8700 8678.65 24 1.9000 GRS385113006 ΕΕΕ 09/05/2025 45.7400 - 16804 45.9600 44.8400 760449.90 183 45.2600 CH0198251305 ΕΚΤΕΡ 09/05/2025 1.9700 - 77898 2.0300 1.9640 154958.04 243 1.9980 GRS222213001 ΕΛΒΕ 09/05/2025 5.0000 - 124 5.0000 4.9000 618.80 3 4.9000 GRS240003012 ΕΛΙΝ 09/05/2025 2.1500 - 6903 2.1900 2.1100 14862.18 35 2.1500 GRS477003008 ΕΛΛ 09/05/2025 13.7000 - 5947 13.7500 13.6000 81420.70 71 13.7000 GRS004013009 ΕΛΛΑΚΤΩΡ 09/05/2025 1.2800 - 341332 1.3020 1.2660 437709.65 605 1.2800 GRS191213008 ΕΛΠΕ 09/05/2025 7.7150 - 80757 7.7150 7.6100 620961.09 468 7.6650 GRS298343005 ΕΛΣΤΡ 09/05/2025 2.0700 - 5306 2.1000 2.0400 10906.92 41 2.0900 GRS088003017 ΕΛΤΟΝ 09/05/2025 1.6800 - 6325 1.6800 1.6050 10384.18 44 1.6300 GRS397003005 ΕΛΧΑ 09/05/2025 2.0100 - 130372 2.0200 1.9860 261109.78 382 1.9980 GRS281003004 ΕΠΙΛΚ 09/05/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΣΥΜΒ 09/05/2025 1.1820 - 142242 1.2040 1.1660 169092.84 212 1.1660 GRS439003005 ΕΤΕ 09/05/2025 9.8000 - 3055955 9.9480 9.5700 30060379.00 4468 9.5760 GRS003003035 ΕΥΑΠΣ 09/05/2025 3.3000 - 2050 3.3100 3.3000 6775.50 10 3.3100 GRS428003008 ΕΥΔΑΠ 09/05/2025 5.7700 - 23592 5.7700 5.6700 135476.94 179 5.6700 GRS359353000 ΕΥΡΩΒ 09/05/2025 2.4900 - 10049656 2.5060 2.4380 24935763.50 5151 2.4440 GRS323003012 ΕΧΑΕ 09/05/2025 5.4700 - 150850 5.4700 5.3900 820135.62 619 5.4500 GRS395363005 ΙΑΤΡ 09/05/2025 1.8050 - 20265 1.8450 1.7250 35825.93 77 1.8450 GRS147233001 ΙΚΤΙΝ 09/05/2025 0.3445 - 161672 0.3445 0.3250 54004.32 185 0.3270 GRS372003004 ΙΛΥΔΑ 09/05/2025 2.3000 - 36051 2.3600 2.2600 82691.45 105 2.3000 GRS475003018 ΙΝΛΙΦ 09/05/2025 4.9100 - 1125 4.9500 4.8900 5523.99 18 4.9400 GRS805003001 ΙΝΛΟΤ 09/05/2025 1.0600 - 4060138 1.0720 1.0340 4243812.90 547 1.0460 GRS343313003 ΙΝΤΕΚ 09/05/2025 6.2900 - 14126 6.3000 6.2400 88770.95 119 6.2500 GRS148003015 ΙΝΤΕΤ 09/05/2025 1.2450 - 33072 1.2600 1.2400 41236.68 23 1.2400 GRS247003007 ΙΝΤΚΑ 09/05/2025 3.0350 - 140191 3.1000 3.0150 427720.76 486 3.0150 GRS087003000 ΚΑΡΕΛ 09/05/2025 316.0000 - 906 322.0000 314.0000 289476.00 47 318.0000 GRS120003009 ΚΕΚΡ 09/05/2025 1.2700 - 46328 1.2950 1.1200 57553.84 139 1.1250 GRS070003009 ΚΕΠΕΝ 09/05/2025 1.7200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 ΚΟΡΔΕ 09/05/2025 0.4020 - 3786 0.4040 0.3870 1509.65 35 0.3980 GRS384003000 ΚΟΥΑΛ 09/05/2025 1.0840 - 53790 1.1100 1.0760 58743.67 131 1.0980 GRS396003006 ΚΟΥΕΣ 09/05/2025 6.7700 - 80264 6.7800 6.5500 539408.19 303 6.5500 GRS310003009 ΚΡΙ 09/05/2025 16.6800 - 8053 16.6800 16.4600 133748.12 92 16.6600 GRS469003024 ΚΤΗΛΑ 09/05/2025 2.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 ΚΥΡΙΟ 09/05/2025 0.9580 - 12106 0.9640 0.9000 11353.02 25 0.9380 GRS295003008 ΛΑΒΙ 09/05/2025 0.8090 - 20997 0.8160 0.8000 16943.15 33 0.8000 GRS246003008 ΛΑΜΔΑ 09/05/2025 6.5900 - 89842 6.6400 6.5600 593085.23 413 6.6400 GRS245213004 ΛΑΜΨΑ 09/05/2025 37.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 09/05/2025 0.8900 - 220 0.8950 0.8900 196.15 3 0.8900 GRS047063003 ΛΕΒΚ 09/05/2025 0.2460 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 09/05/2025 0.1900 - 100 0.1900 0.1900 19.00 1 0.1900 GRS090004003 ΛΟΓΟΣ 09/05/2025 1.6800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 09/05/2025 3.5600 - 3700 3.5600 3.5000 13059.00 17 3.5400 GRS117123000 ΜΑΘΙΟ 09/05/2025 0.6100 - 500 0.6200 0.5700 304.23 6 0.5700 GRS374003002 ΜΕΒΑ 09/05/2025 4.5800 - 969 4.6600 4.5000 4406.98 13 4.6600 GRS319103008 ΜΕΝΤΙ 09/05/2025 2.1400 - 2310 2.2400 2.1400 4974.80 24 2.2400 GRS424003002 ΜΕΡΚΟ 09/05/2025 34.4000 - 37 34.4000 34.4000 1272.80 2 34.4000 GRK014011008 ΜΙΓ 09/05/2025 2.9700 - 4876 2.9700 2.8200 14033.95 72 2.8400 GRS314003013 ΜΙΝ 09/05/2025 0.4600 - 7770 0.4600 0.4500 3573.20 13 0.4600 GRS237003009 ΜΟΗ 09/05/2025 22.0000 - 187437 22.0200 21.6200 4109503.00 1220 21.8000 GRS426003000 ΜΟΝΤΑ 09/05/2025 3.9600 - 1260 3.9600 3.7800 4978.80 6 3.7800 GRS375183001 ΜΟΤΟ 09/05/2025 2.7100 - 15618 2.7400 2.7100 42599.07 40 2.7200 GRS488003005 ΜΟΥΖΚ 09/05/2025 0.4500 - 700 0.4500 0.4500 315.00 1 0.4500 GRS054003009 ΜΠΕΛΑ 09/05/2025 28.3200 - 91382 28.4800 27.8400 2585934.46 783 28.0000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 09/05/2025 3.9000 - 2750 3.9100 3.8900 10725.00 12 3.9100 GRS524003001 ΜΠΡΙΚ 09/05/2025 2.5800 - 29785 2.5800 2.5500 76423.51 49 2.5700 GRS517003000 ΜΠΤΚ 09/05/2025 0.5100 - 16950 0.5100 0.5100 8644.50 8 0.5100 GRS092103001 ΜΥΤΙΛ 09/05/2025 41.4800 - 185679 42.0000 41.1800 7726640.44 1744 41.5000 GRS393503008 ΝΑΚΑΣ 09/05/2025 3.0400 - 250 3.0400 2.9800 757.80 5 2.9800 GRS387503006 ΝΑΥΠ 09/05/2025 0.7100 - 940 0.7100 0.6780 658.38 11 0.7080 GRS265003004 ΞΥΛΚ 09/05/2025 0.2350 - 46020 0.2430 0.2340 10915.07 52 0.2430 GRS131003006 ΞΥΛΠ 09/05/2025 0.3680 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 09/05/2025 33.8000 - 2900 34.0000 33.4000 97770.40 37 33.9000 GRS427003009 ΟΛΠ 09/05/2025 42.8000 - 13614 42.9000 40.8000 575296.90 455 40.8000 GRS470003013 ΟΛΥΜΠ 09/05/2025 2.2200 - 23178 2.2200 2.1400 50780.68 73 2.1800 GRS403003007 ΟΠΑΠ 09/05/2025 19.7400 - 311503 19.8000 19.3800 6134313.72 1446 19.4900 GRS419003009 ΟΡΙΛΙΝΑ 09/05/2025 0.7700 - 31155 0.7740 0.7680 23984.89 52 0.7680 GRS535003008 ΟΤΕ 09/05/2025 16.8000 - 336482 16.9500 16.8000 5671429.59 1499 16.8500 GRS260333000 ΟΤΟΕΛ 09/05/2025 11.4400 - 21802 11.6200 11.3000 249376.58 221 11.3000 GRS337003008 ΠΑΙΡ 09/05/2025 0.7980 - 751 0.8000 0.7660 596.12 18 0.7880 GRS275073005 ΠΑΠ 09/05/2025 2.6800 - 6874 2.6800 2.5900 18072.45 46 2.6000 GRS065003014 ΠΕΙΡ 09/05/2025 5.3000 - 4927171 5.3000 5.1680 25889152.36 5217 5.1680 GRS014003032 ΠΕΡΦ 09/05/2025 5.9200 - 77428 5.9300 5.7800 450618.15 109 5.7800 GRS505003004 ΠΕΤΡΟ 09/05/2025 8.6600 - 3416 8.7000 8.6400 29629.02 19 8.6800 GRS345503007 ΠΛΑΘ 09/05/2025 3.8450 - 22810 3.8500 3.8250 87479.51 80 3.8250 GRS239003007 ΠΛΑΚΡ 09/05/2025 14.5000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΔ 09/05/2025 0.2340 - 21350 0.2360 0.2340 5011.40 13 0.2360 GRS184003002 ΠΡΕΜΙΑ 09/05/2025 1.2000 - 100544 1.2160 1.1980 120961.91 239 1.2140 GRS497003012 ΠΡΟΝΤΕΑ 09/05/2025 5.9000 - 1379 5.9000 5.8500 8129.75 6 5.9000 GRS509003018 ΠΡΟΦ 09/05/2025 5.6200 - 48799 5.6800 5.5400 274052.67 173 5.5900 GRS472003011 ΡΕΒΟΙΛ 09/05/2025 1.6250 - 12848 1.6250 1.6050 20744.70 64 1.6250 GRS473003002 ΣΑΡ 09/05/2025 13.8400 - 32146 14.0400 13.7200 447512.78 467 14.0000 GRS204003008 ΣΑΡΑΝ 09/05/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 09/05/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 ΣΕΝΤΡ 09/05/2025 0.3230 - 33462 0.3240 0.3140 10738.31 60 0.3200 GRS449003003 ΣΙΔΜΑ 09/05/2025 1.4250 - 210 1.4300 1.3900 299.50 5 1.4300 GRS484003009 ΣΠΕΙΣ 09/05/2025 5.9600 - 8922 5.9800 5.6800 52654.46 80 5.6800 GRS402003008 ΣΠΙ 09/05/2025 0.5340 - 3000 0.5340 0.5340 1602.00 1 0.5340 GRS413313008 ΣΠΥΡ 09/05/2025 0.1600 - 9 0.1440 0.1440 1.30 1 0.1440 GRS284183001 ΤΖΚΑ 09/05/2025 1.2400 - 6414 1.2600 1.2000 7769.29 36 1.2600 GRS095003000 ΤΡΑΣΤΟΡ 09/05/2025 1.2100 - 200 1.2100 1.2100 242.00 2 1.2100 GRS487003006 ΤΡΕΣΤΑΤΕΣ 09/05/2025 1.6200 - 47358 1.6400 1.6200 77063.86 49 1.6300 GRS534003009 ΥΑΛΚΟ 09/05/2025 0.1600 - 1500 0.1620 0.1620 243.00 2 0.1620 GRS249003005 ΦΑΙΣ 09/05/2025 3.7200 - 133273 3.7400 3.5400 486193.46 328 3.5400 GRS542003009 ΦΛΕΞΟ 09/05/2025 7.6500 - 360 7.6500 7.6500 2754.00 2 7.6500 GRS259003002 ΦΡΙΓΟ 09/05/2025 0.2900 - 37015 0.2900 0.2900 10734.35 20 0.2900 GRS346003015 ΦΡΛΚ 09/05/2025 3.9500 - 67173 3.9500 3.8800 262555.16 221 3.9400 GRS096003009 ΧΑΙΔΕ 09/05/2025 0.6800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000