ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 12/05/2025 5.9600 - 43020 6.0400 5.9100 257409.51 180 6.0300 AT0000A325L0 AEM 12/05/2025 4.1100 - 41840 4.1880 4.0900 173092.14 131 4.1500 GRS541003000 AKTR 12/05/2025 5.3100 - 284949 5.3200 5.2600 1506741.52 585 5.2600 GRS432003028 BOCHGR 12/05/2025 6.2600 - 1315009 6.3000 6.1400 8195579.14 987 6.1400 IE00BD5B1Y92 CENER 12/05/2025 9.2200 - 197728 9.3000 9.0200 1814377.02 976 9.0800 BE0974303357 CNLCAP 12/05/2025 6.7500 - 300 6.8000 6.7500 2030.00 3 6.8000 GRS520003005 DIMAND 12/05/2025 8.6400 - 5477 8.6600 8.5800 47247.52 43 8.6000 GRS525003000 EVR 12/05/2025 1.6600 - 151923 1.6600 1.5100 240887.59 276 1.5150 GRS474003001 NOVAL 12/05/2025 2.4000 - 16804 2.4200 2.3900 40404.42 44 2.4000 GRS824003008 OPTIMA 12/05/2025 16.2000 - 105030 16.5000 15.9000 1687913.70 514 15.9400 GRS533003000 TITC 12/05/2025 40.7000 - 129935 40.8000 40.2000 5276707.40 1022 40.6500 BE0974338700 ΑΑΑΚ 12/05/2025 5.3000 - 154 5.3000 5.3000 816.20 9 5.3000 GRS059063008 ΑΒΑΞ 12/05/2025 2.0400 - 259451 2.0800 1.9940 534801.05 472 1.9940 GRS213213002 ΑΒΕ 12/05/2025 0.4800 - 110615 0.4900 0.4580 52773.24 86 0.4580 GRS489003004 ΑΔΜΗΕ 12/05/2025 2.9500 - 327770 3.0050 2.9500 974704.79 523 2.9800 GRS518003009 ΑΚΡΙΤ 12/05/2025 0.9620 - 6051 0.9780 0.9400 5817.74 10 0.9400 GRS373173004 ΑΛΜΥ 12/05/2025 5.1800 - 19813 5.2200 5.1000 102464.38 81 5.1200 GRS289103004 ΑΛΦΑ 12/05/2025 2.5500 - 14419393 2.5690 2.4580 36263378.30 8282 2.4990 GRS015003007 ΑΝΔΡΟ 12/05/2025 6.8000 - 5863 6.8000 6.6000 39371.02 56 6.7800 GRS433003019 ΑΡΑΙΓ 12/05/2025 12.7800 - 297147 12.8000 12.5600 3778578.10 893 12.5600 GRS495003006 ΑΣΚΟ 12/05/2025 3.4900 - 16088 3.5200 3.4700 56186.38 95 3.4800 GRS404003006 ΑΣΤΑΚ 12/05/2025 7.3600 - 540 7.5000 7.3000 3972.80 8 7.3600 GRS331043000 ΑΤΕΚ 12/05/2025 0.8550 - 50 1.0000 0.8550 48.55 3 1.0000 GRS340263003 ΑΤΡΑΣΤ 12/05/2025 8.7000 - 1066 8.7000 8.6000 9270.20 15 8.7000 GRS504003021 ΑΤΤ 12/05/2025 0.7690 - 908755 0.7790 0.7660 702439.25 398 0.7700 GRS001003052 ΑΤΤΙΚΑ 12/05/2025 2.1200 - 22836 2.1500 2.1100 48538.72 59 2.1300 GRS144003001 ΒΙΟ 12/05/2025 5.7000 - 159624 5.7800 5.6500 913989.43 680 5.6500 BE0974271034 ΒΙΟΚΑ 12/05/2025 1.6900 - 15436 1.6950 1.6500 25853.37 82 1.6950 GRS165063009 ΒΙΟΣΚ 12/05/2025 1.6050 - 80841 1.6350 1.5950 130273.52 163 1.6300 GRS084003011 ΒΙΟΤ 12/05/2025 0.2000 - 8500 0.2000 0.2000 1700.00 3 0.2000 GRS135003002 ΒΟΣΥΣ 12/05/2025 2.1000 - 215 2.1600 2.1000 452.10 3 2.1600 GRS407183003 ΓΕΒΚΑ 12/05/2025 1.4850 - 52 1.4900 1.4550 77.04 5 1.4650 GRS137003000 ΓΕΚΤΕΡΝΑ 12/05/2025 18.9500 - 246331 19.2800 18.8000 4676516.94 1789 19.0900 GRS145003000 ΔΑΑ 12/05/2025 9.0750 - 207343 9.1650 9.0400 1890423.87 906 9.1600 GRS536003007 ΔΑΙΟΣ 12/05/2025 4.1800 - 344 4.1800 3.9000 1416.36 3 3.9000 GRS382073005 ΔΕΗ 12/05/2025 13.9500 - 863777 13.9500 13.8000 11969476.17 1551 13.8500 GRS434003000 ΔΟΜΙΚ 12/05/2025 1.9900 - 59416 2.1300 1.9500 119788.45 226 2.0700 GRS364253005 ΔΟΥΡΟ 12/05/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 12/05/2025 0.3140 - 4076 0.3150 0.3130 1279.76 14 0.3140 GRS412503005 ΕΒΡΟΦ 12/05/2025 1.9100 - 7809 1.9150 1.8650 14800.46 86 1.8650 GRS385113006 ΕΕΕ 12/05/2025 44.0000 - 29716 44.8000 44.0000 1316257.72 445 44.8000 CH0198251305 ΕΚΤΕΡ 12/05/2025 2.0000 - 82501 2.0400 1.9900 165532.65 304 2.0000 GRS222213001 ΕΛΒΕ 12/05/2025 4.9200 - 69 5.0000 4.9000 339.28 3 4.9000 GRS240003012 ΕΛΙΝ 12/05/2025 2.1800 - 5450 2.2000 2.1000 11682.89 54 2.1900 GRS477003008 ΕΛΛ 12/05/2025 13.7500 - 9450 13.8000 13.6000 129372.85 81 13.7000 GRS004013009 ΕΛΛΑΚΤΩΡ 12/05/2025 1.2600 - 438888 1.2980 1.2600 559784.80 786 1.2860 GRS191213008 ΕΛΠΕ 12/05/2025 7.8700 - 225402 7.8900 7.7600 1767563.63 807 7.7900 GRS298343005 ΕΛΣΤΡ 12/05/2025 2.1600 - 45585 2.1700 2.0500 95272.82 143 2.1000 GRS088003017 ΕΛΤΟΝ 12/05/2025 1.6850 - 4209 1.7200 1.6600 7098.81 19 1.6900 GRS397003005 ΕΛΧΑ 12/05/2025 2.1500 - 715597 2.1700 2.0400 1511256.78 1084 2.0400 GRS281003004 ΕΠΙΛΚ 12/05/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΣΥΜΒ 12/05/2025 1.1980 - 188753 1.2300 1.1900 228024.64 186 1.1980 GRS439003005 ΕΤΕ 12/05/2025 10.1050 - 2718650 10.2900 9.9820 27571138.29 4936 10.2000 GRS003003035 ΕΥΑΠΣ 12/05/2025 3.3000 - 36000 3.3200 3.2000 116528.34 99 3.2600 GRS428003008 ΕΥΔΑΠ 12/05/2025 5.8100 - 31012 5.8200 5.7500 179340.67 252 5.7500 GRS359353000 ΕΥΡΩΒ 12/05/2025 2.5900 - 10143239 2.6280 2.5320 26263597.15 5083 2.5440 GRS323003012 ΕΧΑΕ 12/05/2025 5.7500 - 403611 5.7500 5.5300 2288375.67 1065 5.5500 GRS395363005 ΙΑΤΡ 12/05/2025 1.8100 - 1965 1.8300 1.7800 3534.15 11 1.8300 GRS147233001 ΙΚΤΙΝ 12/05/2025 0.3450 - 104852 0.3490 0.3365 35838.39 106 0.3450 GRS372003004 ΙΛΥΔΑ 12/05/2025 2.3000 - 51230 2.4100 2.2800 119440.13 145 2.3500 GRS475003018 ΙΝΛΙΦ 12/05/2025 4.9700 - 4229 5.0000 4.9300 20974.81 34 5.0000 GRS805003001 ΙΝΛΟΤ 12/05/2025 1.0580 - 931335 1.0740 1.0480 984729.00 397 1.0700 GRS343313003 ΙΝΤΕΚ 12/05/2025 6.2600 - 34140 6.3700 6.2500 215570.17 181 6.2900 GRS148003015 ΙΝΤΕΤ 12/05/2025 1.2450 - 13189 1.2450 1.2400 16392.31 15 1.2450 GRS247003007 ΙΝΤΚΑ 12/05/2025 3.0550 - 164428 3.1250 3.0500 507543.70 434 3.0500 GRS087003000 ΚΑΡΕΛ 12/05/2025 320.0000 - 61 320.0000 318.0000 19474.00 8 318.0000 GRS120003009 ΚΕΚΡ 12/05/2025 1.2350 - 18384 1.2950 1.2000 22441.69 71 1.2950 GRS070003009 ΚΕΠΕΝ 12/05/2025 1.6200 - 1660 1.7000 1.6000 2682.00 6 1.6300 GRS438003006 ΚΟΡΔΕ 12/05/2025 0.4090 - 960 0.4140 0.4020 389.39 16 0.4020 GRS384003000 ΚΟΥΑΛ 12/05/2025 1.1120 - 50125 1.1300 1.0940 55631.44 118 1.1000 GRS396003006 ΚΟΥΕΣ 12/05/2025 6.8200 - 37676 6.8800 6.7400 257468.97 242 6.7400 GRS310003009 ΚΡΙ 12/05/2025 16.9000 - 39346 17.3200 16.7000 667290.02 319 16.7000 GRS469003024 ΚΤΗΛΑ 12/05/2025 2.1000 - 19564 2.1000 2.0000 41040.40 18 2.0000 GRS354003006 ΚΥΡΙΟ 12/05/2025 1.1200 - 228744 1.1250 0.9580 246098.70 276 0.9580 GRS295003008 ΛΑΒΙ 12/05/2025 0.8190 - 136592 0.8250 0.8090 111635.74 100 0.8090 GRS246003008 ΛΑΜΔΑ 12/05/2025 6.5300 - 447537 6.6400 6.4700 2943119.96 920 6.6000 GRS245213004 ΛΑΜΨΑ 12/05/2025 37.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 12/05/2025 0.8700 - 1920 0.9100 0.8500 1684.81 19 0.9050 GRS047063003 ΛΕΒΚ 12/05/2025 0.2380 - 2100 0.2400 0.1900 466.41 13 0.1900 GRS090003005 ΛΕΒΠ 12/05/2025 0.1900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 12/05/2025 1.6700 - 1850 1.6700 1.6400 3043.50 4 1.6500 GRS461003006 ΛΟΥΛΗ 12/05/2025 3.6200 - 18195 3.6600 3.5400 65488.36 57 3.5800 GRS117123000 ΜΑΘΙΟ 12/05/2025 0.6100 - 6 0.6100 0.5850 3.64 3 0.5850 GRS374003002 ΜΕΒΑ 12/05/2025 4.6400 - 10112 4.7000 4.5000 46522.16 34 4.6000 GRS319103008 ΜΕΝΤΙ 12/05/2025 2.1600 - 2563 2.2300 2.1500 5556.33 29 2.2300 GRS424003002 ΜΕΡΚΟ 12/05/2025 35.8000 - 25 35.8000 35.8000 895.00 2 35.8000 GRK014011008 ΜΙΓ 12/05/2025 2.9400 - 5085 3.0400 2.9000 15103.20 46 2.9600 GRS314003013 ΜΙΝ 12/05/2025 0.4600 - 1001 0.4600 0.4590 460.02 3 0.4600 GRS237003009 ΜΟΗ 12/05/2025 22.5200 - 268299 22.6200 22.1000 6027979.74 1687 22.1000 GRS426003000 ΜΟΝΤΑ 12/05/2025 4.0000 - 813 4.0900 3.8300 3278.26 11 4.0900 GRS375183001 ΜΟΤΟ 12/05/2025 2.7100 - 19097 2.8000 2.7100 52462.23 61 2.8000 GRS488003005 ΜΟΥΖΚ 12/05/2025 0.4500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 12/05/2025 28.9000 - 128104 28.9000 28.3200 3685900.58 992 28.3200 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 12/05/2025 3.9000 - 3520 3.9100 3.8900 13728.00 18 3.9100 GRS524003001 ΜΠΡΙΚ 12/05/2025 2.5700 - 42684 2.5700 2.5500 109331.80 48 2.5500 GRS517003000 ΜΠΤΚ 12/05/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 12/05/2025 42.1400 - 253444 42.4800 42.0400 10704273.32 2330 42.1000 GRS393503008 ΝΑΚΑΣ 12/05/2025 3.0400 - 45 3.0600 3.0400 137.46 5 3.0600 GRS387503006 ΝΑΥΠ 12/05/2025 0.7000 - 752 0.7300 0.6880 531.38 13 0.7220 GRS265003004 ΞΥΛΚ 12/05/2025 0.2370 - 60871 0.2400 0.2340 14459.98 55 0.2390 GRS131003006 ΞΥΛΠ 12/05/2025 0.3680 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 12/05/2025 34.2000 - 6821 34.2000 33.6000 231517.10 79 33.9000 GRS427003009 ΟΛΠ 12/05/2025 42.3500 - 11217 42.8000 41.7500 473769.35 318 42.7500 GRS470003013 ΟΛΥΜΠ 12/05/2025 2.2400 - 39014 2.2500 2.1800 86535.48 101 2.2300 GRS403003007 ΟΠΑΠ 12/05/2025 19.5600 - 911357 19.9400 19.5100 18003095.63 2039 19.7500 GRS419003009 ΟΡΙΛΙΝΑ 12/05/2025 0.7700 - 37432 0.7740 0.7680 28847.04 63 0.7700 GRS535003008 ΟΤΕ 12/05/2025 17.1800 - 426250 17.2000 16.9700 7296805.67 2172 16.9700 GRS260333000 ΟΤΟΕΛ 12/05/2025 11.6600 - 23832 11.6600 11.3600 275698.42 192 11.3600 GRS337003008 ΠΑΙΡ 12/05/2025 0.8300 - 40 0.8300 0.8300 33.20 1 0.8300 GRS275073005 ΠΑΠ 12/05/2025 2.7100 - 6126 2.7200 2.6400 16501.64 30 2.6800 GRS065003014 ΠΕΙΡ 12/05/2025 5.4040 - 4974573 5.4780 5.4000 26993384.37 4225 5.4060 GRS014003032 ΠΕΡΦ 12/05/2025 5.9900 - 42303 6.0000 5.8300 251049.33 143 5.9100 GRS505003004 ΠΕΤΡΟ 12/05/2025 8.8600 - 8578 8.8800 8.7200 75495.32 54 8.7200 GRS345503007 ΠΛΑΘ 12/05/2025 3.8550 - 25925 3.8850 3.8500 100341.54 128 3.8700 GRS239003007 ΠΛΑΚΡ 12/05/2025 14.5000 - 53 14.3000 14.3000 757.90 1 14.3000 GRS326003019 ΠΡΔ 12/05/2025 0.2380 - 16380 0.2440 0.2360 3906.14 16 0.2360 GRS184003002 ΠΡΕΜΙΑ 12/05/2025 1.2360 - 176270 1.2360 1.2020 214581.42 316 1.2020 GRS497003012 ΠΡΟΝΤΕΑ 12/05/2025 5.9000 - 360 5.9000 5.9000 2124.00 3 5.9000 GRS509003018 ΠΡΟΦ 12/05/2025 5.6600 - 67793 5.6700 5.5400 379424.00 228 5.6300 GRS472003011 ΡΕΒΟΙΛ 12/05/2025 1.6350 - 10604 1.6450 1.6150 17312.22 61 1.6450 GRS473003002 ΣΑΡ 12/05/2025 13.8000 - 16972 14.0000 13.7800 235676.26 231 14.0000 GRS204003008 ΣΑΡΑΝ 12/05/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 12/05/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 ΣΕΝΤΡ 12/05/2025 0.3190 - 51060 0.3240 0.3120 16199.95 73 0.3180 GRS449003003 ΣΙΔΜΑ 12/05/2025 1.4200 - 2850 1.4700 1.3600 4002.04 27 1.4450 GRS484003009 ΣΠΕΙΣ 12/05/2025 6.0200 - 10343 6.2200 6.0000 63487.14 91 6.1000 GRS402003008 ΣΠΙ 12/05/2025 0.5440 - 6150 0.5440 0.5340 3286.80 4 0.5360 GRS413313008 ΣΠΥΡ 12/05/2025 0.1440 - 28050 0.1440 0.1440 4039.20 11 0.1440 GRS284183001 ΤΖΚΑ 12/05/2025 1.2400 - 4953 1.2600 1.2350 6135.92 22 1.2400 GRS095003000 ΤΡΑΣΤΟΡ 12/05/2025 1.2000 - 1042 1.2200 1.1900 1249.59 16 1.2200 GRS487003006 ΤΡΕΣΤΑΤΕΣ 12/05/2025 1.6350 - 39018 1.6400 1.6250 63704.90 49 1.6300 GRS534003009 ΥΑΛΚΟ 12/05/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 12/05/2025 3.7350 - 97846 3.7650 3.7150 366104.41 223 3.7600 GRS542003009 ΦΛΕΞΟ 12/05/2025 7.7000 - 1734 7.7000 7.6500 13328.00 7 7.6500 GRS259003002 ΦΡΙΓΟ 12/05/2025 0.2820 - 38122 0.2900 0.2820 10859.76 26 0.2900 GRS346003015 ΦΡΛΚ 12/05/2025 4.0250 - 59154 4.0300 3.9500 235996.24 228 3.9500 GRS096003009 ΧΑΙΔΕ 12/05/2025 0.6600 - 393 0.6800 0.5650 258.30 7 0.6800 GRS350263000