ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 13/05/2025 5.9900 - 31037 6.0000 5.9400 185105.59 106 5.9900 AT0000A325L0 AEM 13/05/2025 4.0800 - 79332 4.1280 4.0600 324441.11 327 4.1200 GRS541003000 AKTR 13/05/2025 5.3100 - 162660 5.3200 5.2500 859374.17 513 5.3000 GRS432003028 BOCHGR 13/05/2025 6.2400 - 403697 6.2800 6.2400 2500858.36 348 6.2800 IE00BD5B1Y92 CENER 13/05/2025 9.3900 - 155204 9.4200 9.1400 1436595.10 656 9.1600 BE0974303357 CNLCAP 13/05/2025 6.7500 - 320 6.8000 6.7000 2166.20 6 6.8000 GRS520003005 DIMAND 13/05/2025 8.6400 - 5542 8.6800 8.6400 47904.60 39 8.6800 GRS525003000 EVR 13/05/2025 1.7300 - 245569 1.7850 1.6650 426311.83 335 1.6900 GRS474003001 NOVAL 13/05/2025 2.4100 - 28167 2.4100 2.4000 67632.31 58 2.4000 GRS824003008 OPTIMA 13/05/2025 16.2000 - 40518 16.4800 16.1000 661933.76 572 16.2000 GRS533003000 TITC 13/05/2025 41.9500 - 236286 42.1000 40.5500 9847809.20 1993 40.5500 BE0974338700 ΑΑΑΚ 13/05/2025 5.5000 - 349 5.5000 5.5000 1919.50 9 5.5000 GRS059063008 ΑΒΑΞ 13/05/2025 2.0450 - 163769 2.0650 2.0250 335025.66 332 2.0650 GRS213213002 ΑΒΕ 13/05/2025 0.4800 - 11196 0.4900 0.4710 5377.88 18 0.4800 GRS489003004 ΑΔΜΗΕ 13/05/2025 2.9950 - 317662 3.0000 2.9600 946460.79 445 2.9700 GRS518003009 ΑΚΡΙΤ 13/05/2025 0.9500 - 2143 0.9820 0.8800 2036.61 32 0.8800 GRS373173004 ΑΛΜΥ 13/05/2025 5.1600 - 12186 5.2000 5.0600 62718.82 54 5.1800 GRS289103004 ΑΛΦΑ 13/05/2025 2.5200 - 15360619 2.5650 2.4810 38483625.11 7227 2.5550 GRS015003007 ΑΝΔΡΟ 13/05/2025 6.7800 - 3543 6.8000 6.6800 23869.34 33 6.8000 GRS433003019 ΑΡΑΙΓ 13/05/2025 12.8200 - 97185 12.8800 12.6800 1240710.28 779 12.8000 GRS495003006 ΑΣΚΟ 13/05/2025 3.5700 - 18828 3.5700 3.5000 66693.82 143 3.5000 GRS404003006 ΑΣΤΑΚ 13/05/2025 7.3200 - 300 7.3200 7.2800 2190.00 3 7.2800 GRS331043000 ΑΤΕΚ 13/05/2025 1.0900 - 956 1.0900 0.9800 974.03 12 1.0000 GRS340263003 ΑΤΡΑΣΤ 13/05/2025 8.4800 - 10316 8.7600 8.4000 87568.04 80 8.7200 GRS504003021 ΑΤΤ 13/05/2025 0.7800 - 498649 0.7800 0.7620 386252.76 255 0.7760 GRS001003052 ΑΤΤΙΚΑ 13/05/2025 2.1100 - 19268 2.1200 2.0900 40477.97 49 2.1200 GRS144003001 ΒΙΟ 13/05/2025 5.7200 - 150878 5.8000 5.6700 867996.13 659 5.7300 BE0974271034 ΒΙΟΚΑ 13/05/2025 1.6650 - 16222 1.7000 1.6300 27152.62 85 1.6900 GRS165063009 ΒΙΟΣΚ 13/05/2025 1.6000 - 10245 1.6250 1.5800 16397.99 38 1.5950 GRS084003011 ΒΙΟΤ 13/05/2025 0.1900 - 12299 0.2000 0.1900 2339.70 7 0.2000 GRS135003002 ΒΟΣΥΣ 13/05/2025 2.1600 - 10 2.1600 2.1600 21.60 1 2.1600 GRS407183003 ΓΕΒΚΑ 13/05/2025 1.4850 - 2489 1.4850 1.4500 3654.84 15 1.4850 GRS137003000 ΓΕΚΤΕΡΝΑ 13/05/2025 18.9200 - 190563 19.1300 18.8000 3617121.90 1170 19.0700 GRS145003000 ΔΑΑ 13/05/2025 9.1600 - 410346 9.2400 9.0350 3749488.10 1528 9.1000 GRS536003007 ΔΑΙΟΣ 13/05/2025 4.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 13/05/2025 13.8900 - 593065 13.9500 13.7000 8228212.40 1258 13.9500 GRS434003000 ΔΟΜΙΚ 13/05/2025 2.0100 - 42845 2.0500 1.9700 85676.57 131 1.9900 GRS364253005 ΔΟΥΡΟ 13/05/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 13/05/2025 0.3100 - 17743 0.3210 0.3010 5417.12 47 0.3060 GRS412503005 ΕΒΡΟΦ 13/05/2025 1.9000 - 7937 1.9250 1.8800 15061.91 50 1.9100 GRS385113006 ΕΕΕ 13/05/2025 44.9200 - 8764 44.9200 44.4800 391940.08 113 44.5000 CH0198251305 ΕΚΤΕΡ 13/05/2025 2.0900 - 89799 2.1000 1.9820 183498.76 320 2.0050 GRS222213001 ΕΛΒΕ 13/05/2025 5.0000 - 610 5.0500 5.0000 3050.50 4 5.0000 GRS240003012 ΕΛΙΝ 13/05/2025 2.1800 - 1250 2.1900 2.1800 2725.40 4 2.1800 GRS477003008 ΕΛΛ 13/05/2025 13.7000 - 4126 13.8500 13.6500 56696.95 35 13.8500 GRS004013009 ΕΛΛΑΚΤΩΡ 13/05/2025 1.3180 - 442514 1.3180 1.2520 571305.11 897 1.2600 GRS191213008 ΕΛΠΕ 13/05/2025 7.8450 - 173048 7.9100 7.7500 1361838.56 969 7.7500 GRS298343005 ΕΛΣΤΡ 13/05/2025 2.2300 - 19857 2.2600 2.1600 44215.82 87 2.1600 GRS088003017 ΕΛΤΟΝ 13/05/2025 1.6950 - 2618 1.7000 1.6400 4350.35 16 1.6900 GRS397003005 ΕΛΧΑ 13/05/2025 2.1900 - 265545 2.2000 2.1050 574806.65 675 2.1550 GRS281003004 ΕΠΙΛΚ 13/05/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΣΥΜΒ 13/05/2025 1.1940 - 60400 1.2080 1.1740 72014.23 85 1.2060 GRS439003005 ΕΤΕ 13/05/2025 10.2600 - 2146521 10.2600 9.9660 21817106.30 2743 10.0500 GRS003003035 ΕΥΑΠΣ 13/05/2025 3.3000 - 6051 3.3200 3.2500 19858.58 24 3.3000 GRS428003008 ΕΥΔΑΠ 13/05/2025 5.8300 - 27798 5.8400 5.7500 161313.23 238 5.7600 GRS359353000 ΕΥΡΩΒ 13/05/2025 2.6120 - 5227208 2.6120 2.5590 13553196.33 3879 2.5990 GRS323003012 ΕΧΑΕ 13/05/2025 5.7800 - 238204 5.8400 5.6900 1379477.27 600 5.7500 GRS395363005 ΙΑΤΡ 13/05/2025 1.8050 - 4911 1.8050 1.7850 8807.86 20 1.8000 GRS147233001 ΙΚΤΙΝ 13/05/2025 0.3370 - 40500 0.3450 0.3370 13751.85 89 0.3410 GRS372003004 ΙΛΥΔΑ 13/05/2025 2.3200 - 22081 2.3600 2.3000 51189.59 56 2.3500 GRS475003018 ΙΝΛΙΦ 13/05/2025 4.9300 - 8153 5.0600 4.9200 40689.19 47 4.9900 GRS805003001 ΙΝΛΟΤ 13/05/2025 1.0700 - 3050183 1.0780 1.0480 3239550.64 503 1.0580 GRS343313003 ΙΝΤΕΚ 13/05/2025 6.3100 - 9519 6.3200 6.2600 59938.40 118 6.2600 GRS148003015 ΙΝΤΕΤ 13/05/2025 1.2550 - 6758 1.2550 1.2400 8405.42 7 1.2400 GRS247003007 ΙΝΤΚΑ 13/05/2025 3.1550 - 135914 3.1550 3.0550 422786.66 379 3.0550 GRS087003000 ΚΑΡΕΛ 13/05/2025 318.0000 - 314 326.0000 318.0000 101056.00 30 322.0000 GRS120003009 ΚΕΚΡ 13/05/2025 1.2350 - 2325 1.2400 1.1750 2779.04 24 1.2400 GRS070003009 ΚΕΠΕΝ 13/05/2025 1.6400 - 475 1.7300 1.6200 776.67 4 1.6300 GRS438003006 ΚΟΡΔΕ 13/05/2025 0.4080 - 23684 0.4160 0.3880 9452.53 106 0.4080 GRS384003000 ΚΟΥΑΛ 13/05/2025 1.1000 - 31410 1.1300 1.0900 34572.05 97 1.1200 GRS396003006 ΚΟΥΕΣ 13/05/2025 6.8400 - 28244 6.8800 6.7100 192354.17 213 6.8300 GRS310003009 ΚΡΙ 13/05/2025 17.2000 - 24686 17.4800 16.8200 419980.10 132 16.9000 GRS469003024 ΚΤΗΛΑ 13/05/2025 2.1200 - 506 2.1400 2.0400 1076.88 4 2.1400 GRS354003006 ΚΥΡΙΟ 13/05/2025 1.1200 - 43293 1.1400 1.0700 48468.96 123 1.1400 GRS295003008 ΛΑΒΙ 13/05/2025 0.8130 - 89352 0.8190 0.8100 72821.65 92 0.8140 GRS246003008 ΛΑΜΔΑ 13/05/2025 6.5400 - 245982 6.5900 6.4700 1607253.87 915 6.5400 GRS245213004 ΛΑΜΨΑ 13/05/2025 37.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 13/05/2025 0.9000 - 654 0.9000 0.8500 578.68 7 0.8500 GRS047063003 ΛΕΒΚ 13/05/2025 0.2200 - 1481 0.2260 0.2200 326.79 5 0.2220 GRS090003005 ΛΕΒΠ 13/05/2025 0.1900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 13/05/2025 1.6700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 13/05/2025 3.6700 - 7300 3.6700 3.6000 26596.49 35 3.6400 GRS117123000 ΜΑΘΙΟ 13/05/2025 0.6200 - 2500 0.6250 0.6150 1546.88 5 0.6150 GRS374003002 ΜΕΒΑ 13/05/2025 4.6800 - 530 4.7800 4.6800 2480.90 5 4.7800 GRS319103008 ΜΕΝΤΙ 13/05/2025 2.2100 - 2843 2.2300 2.1700 6204.19 38 2.2200 GRS424003002 ΜΕΡΚΟ 13/05/2025 35.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 13/05/2025 2.8900 - 2382 2.9900 2.8300 6880.32 55 2.9100 GRS314003013 ΜΙΝ 13/05/2025 0.4500 - 1201 0.4600 0.4500 540.46 2 0.4500 GRS237003009 ΜΟΗ 13/05/2025 22.6400 - 163846 22.6600 22.4000 3692412.74 1008 22.5000 GRS426003000 ΜΟΝΤΑ 13/05/2025 4.0000 - 633 4.0600 3.9000 2535.00 7 3.9000 GRS375183001 ΜΟΤΟ 13/05/2025 2.7600 - 19604 2.7700 2.7100 54084.64 59 2.7100 GRS488003005 ΜΟΥΖΚ 13/05/2025 0.4500 - 602 0.4700 0.4500 272.14 4 0.4500 GRS054003009 ΜΠΕΛΑ 13/05/2025 28.4400 - 115751 28.9000 28.3800 3300501.80 1068 28.9000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 13/05/2025 3.9000 - 2683 3.9100 3.8800 10461.70 20 3.8800 GRS524003001 ΜΠΡΙΚ 13/05/2025 2.5600 - 20622 2.5700 2.5500 52788.32 29 2.5700 GRS517003000 ΜΠΤΚ 13/05/2025 0.5100 - 9 0.4600 0.4600 4.14 1 0.4600 GRS092103001 ΜΥΤΙΛ 13/05/2025 42.2600 - 173565 42.2800 41.5200 7289175.22 2061 42.1400 GRS393503008 ΝΑΚΑΣ 13/05/2025 2.9800 - 800 2.9800 2.9800 2384.00 2 2.9800 GRS387503006 ΝΑΥΠ 13/05/2025 0.7000 - 2419 0.7060 0.6960 1686.09 10 0.7000 GRS265003004 ΞΥΛΚ 13/05/2025 0.2350 - 49278 0.2380 0.2330 11620.27 51 0.2350 GRS131003006 ΞΥΛΠ 13/05/2025 0.3820 - 3117 0.3920 0.3800 1190.56 13 0.3800 GRS131004004 ΟΛΘ 13/05/2025 34.0000 - 5147 34.3000 33.8000 174892.20 71 34.0000 GRS427003009 ΟΛΠ 13/05/2025 43.0000 - 12979 43.2000 41.9500 552564.15 366 42.2500 GRS470003013 ΟΛΥΜΠ 13/05/2025 2.3200 - 20977 2.3400 2.2000 47702.29 87 2.2400 GRS403003007 ΟΠΑΠ 13/05/2025 20.1000 - 813108 20.1800 19.4600 16212622.93 2698 19.4600 GRS419003009 ΟΡΙΛΙΝΑ 13/05/2025 0.7700 - 64974 0.7740 0.7600 50070.23 68 0.7700 GRS535003008 ΟΤΕ 13/05/2025 17.3500 - 211460 17.3500 16.9700 3642621.83 1116 17.1800 GRS260333000 ΟΤΟΕΛ 13/05/2025 11.8000 - 45728 11.8000 11.6200 534545.18 250 11.7000 GRS337003008 ΠΑΙΡ 13/05/2025 0.7900 - 4800 0.7960 0.7900 3798.60 6 0.7960 GRS275073005 ΠΑΠ 13/05/2025 2.7500 - 6611 2.7600 2.6300 17899.43 40 2.7300 GRS065003014 ΠΕΙΡ 13/05/2025 5.4180 - 5165847 5.4720 5.3320 27973833.07 4537 5.4100 GRS014003032 ΠΕΡΦ 13/05/2025 6.1800 - 51989 6.2300 5.9000 316092.21 150 5.9800 GRS505003004 ΠΕΤΡΟ 13/05/2025 8.8400 - 4173 8.9000 8.7800 36872.28 29 8.8800 GRS345503007 ΠΛΑΘ 13/05/2025 3.8650 - 15602 3.8900 3.8450 60204.02 78 3.8900 GRS239003007 ΠΛΑΚΡ 13/05/2025 15.0000 - 206 15.0000 15.0000 3090.00 1 15.0000 GRS326003019 ΠΡΔ 13/05/2025 0.2460 - 26000 0.2460 0.2460 6396.00 17 0.2460 GRS184003002 ΠΡΕΜΙΑ 13/05/2025 1.2380 - 94182 1.2440 1.2360 116840.52 236 1.2360 GRS497003012 ΠΡΟΝΤΕΑ 13/05/2025 5.9000 - 160 5.9000 5.9000 944.00 2 5.9000 GRS509003018 ΠΡΟΦ 13/05/2025 5.6100 - 89233 5.6200 5.5800 500531.27 204 5.6000 GRS472003011 ΡΕΒΟΙΛ 13/05/2025 1.6300 - 12216 1.6300 1.6100 19812.47 73 1.6300 GRS473003002 ΣΑΡ 13/05/2025 13.7800 - 43566 13.9200 13.6400 599577.66 432 13.8400 GRS204003008 ΣΑΡΑΝ 13/05/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 13/05/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 ΣΕΝΤΡ 13/05/2025 0.3250 - 38521 0.3260 0.3130 12389.59 45 0.3170 GRS449003003 ΣΙΔΜΑ 13/05/2025 1.4100 - 2710 1.4500 1.3850 3805.70 13 1.4500 GRS484003009 ΣΠΕΙΣ 13/05/2025 6.0600 - 510 6.1000 6.0400 3095.00 8 6.1000 GRS402003008 ΣΠΙ 13/05/2025 0.5300 - 2140 0.5360 0.5280 1137.91 12 0.5320 GRS413313008 ΣΠΥΡ 13/05/2025 0.1440 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 13/05/2025 1.2750 - 3002 1.2800 1.2150 3719.55 25 1.2400 GRS095003000 ΤΡΑΣΤΟΡ 13/05/2025 1.2000 - 1552 1.2100 1.1800 1856.56 14 1.2100 GRS487003006 ΤΡΕΣΤΑΤΕΣ 13/05/2025 1.6700 - 51290 1.6750 1.6350 84557.35 80 1.6500 GRS534003009 ΥΑΛΚΟ 13/05/2025 0.1600 - 1509 0.1450 0.1450 218.81 2 0.1450 GRS249003005 ΦΑΙΣ 13/05/2025 3.6850 - 60841 3.7450 3.6550 223910.41 151 3.7450 GRS542003009 ΦΛΕΞΟ 13/05/2025 7.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 13/05/2025 0.2900 - 31902 0.2900 0.2880 9249.00 19 0.2880 GRS346003015 ΦΡΛΚ 13/05/2025 4.1100 - 73944 4.1100 3.9750 299584.49 330 4.0250 GRS096003009 ΧΑΙΔΕ 13/05/2025 0.6600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000