ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 14/05/2025 6.1000 - 73066 6.1100 6.0100 443492.16 284 6.0800 AT0000A325L0 AEM 14/05/2025 4.1780 - 116915 4.1960 4.0580 482670.04 255 4.0800 GRS541003000 AKTR 14/05/2025 5.3800 - 752878 5.3900 5.2500 3842018.16 615 5.3100 GRS432003028 BOCHGR 14/05/2025 6.2200 - 537235 6.2400 6.1800 3337484.20 419 6.2400 IE00BD5B1Y92 CENER 14/05/2025 9.2000 - 126534 9.3900 9.2000 1170810.80 626 9.3900 BE0974303357 CNLCAP 14/05/2025 6.7000 - 132 6.7500 6.7000 884.60 6 6.7500 GRS520003005 DIMAND 14/05/2025 8.6800 - 5104 8.6800 8.6400 44223.28 39 8.6600 GRS525003000 EVR 14/05/2025 1.7600 - 53283 1.7650 1.7000 92659.60 105 1.7300 GRS474003001 NOVAL 14/05/2025 2.4200 - 24909 2.4300 2.3900 59970.55 43 2.4200 GRS824003008 OPTIMA 14/05/2025 16.6400 - 97451 16.7400 16.3800 1613489.32 781 16.4400 GRS533003000 TITC 14/05/2025 41.7500 - 123113 41.8000 41.2000 5099860.25 1057 41.4000 BE0974338700 ΑΑΑΚ 14/05/2025 5.8000 - 435 5.8000 5.8000 2523.00 10 5.8000 GRS059063008 ΑΒΑΞ 14/05/2025 2.1000 - 247835 2.1100 2.0450 517781.25 467 2.0700 GRS213213002 ΑΒΕ 14/05/2025 0.4840 - 12874 0.4900 0.4680 6126.94 21 0.4790 GRS489003004 ΑΔΜΗΕ 14/05/2025 2.9900 - 300071 3.0300 2.9800 899869.65 529 3.0250 GRS518003009 ΑΚΡΙΤ 14/05/2025 0.9560 - 1669 1.0000 0.7100 1596.97 23 0.7100 GRS373173004 ΑΛΜΥ 14/05/2025 5.1400 - 5516 5.2000 5.1000 28291.42 32 5.2000 GRS289103004 ΑΛΦΑ 14/05/2025 2.5340 - 8804496 2.5400 2.4900 22142432.51 5568 2.5200 GRS015003007 ΑΝΔΡΟ 14/05/2025 6.7800 - 3091 6.8000 6.6200 20818.32 31 6.7000 GRS433003019 ΑΡΑΙΓ 14/05/2025 12.9600 - 110082 12.9600 12.7800 1418641.62 744 12.8800 GRS495003006 ΑΣΚΟ 14/05/2025 3.6100 - 16300 3.6400 3.5800 58867.64 115 3.6000 GRS404003006 ΑΣΤΑΚ 14/05/2025 7.3200 - 355 7.3200 7.3000 2597.50 3 7.3200 GRS331043000 ΑΤΕΚ 14/05/2025 0.9850 - 240 0.9900 0.9500 236.00 4 0.9500 GRS340263003 ΑΤΡΑΣΤ 14/05/2025 8.4200 - 13202 8.6000 8.2600 110495.20 85 8.5200 GRS504003021 ΑΤΤ 14/05/2025 0.7900 - 927393 0.7960 0.7800 731957.70 378 0.7830 GRS001003052 ΑΤΤΙΚΑ 14/05/2025 2.1300 - 41557 2.1500 2.0900 88092.91 100 2.1000 GRS144003001 ΒΙΟ 14/05/2025 5.8400 - 132549 5.8600 5.7200 770634.86 564 5.7200 BE0974271034 ΒΙΟΚΑ 14/05/2025 1.6550 - 17934 1.6700 1.6250 29489.65 80 1.6600 GRS165063009 ΒΙΟΣΚ 14/05/2025 1.6100 - 19025 1.6200 1.5650 30364.41 47 1.6200 GRS084003011 ΒΙΟΤ 14/05/2025 0.1900 - 81039 0.1900 0.1900 15397.41 27 0.1900 GRS135003002 ΒΟΣΥΣ 14/05/2025 2.1600 - 1021 2.1600 2.1000 2145.36 3 2.1000 GRS407183003 ΓΕΒΚΑ 14/05/2025 1.4550 - 9956 1.4650 1.4300 14418.26 43 1.4450 GRS137003000 ΓΕΚΤΕΡΝΑ 14/05/2025 19.2500 - 251362 19.2500 18.8000 4762583.97 1437 18.9200 GRS145003000 ΔΑΑ 14/05/2025 9.3950 - 371748 9.3950 9.1300 3464121.43 1115 9.1600 GRS536003007 ΔΑΙΟΣ 14/05/2025 4.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 14/05/2025 13.9300 - 704090 14.0000 13.8400 9800157.96 1328 13.8900 GRS434003000 ΔΟΜΙΚ 14/05/2025 2.0000 - 51246 2.0600 1.9700 103039.13 131 2.0200 GRS364253005 ΔΟΥΡΟ 14/05/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 14/05/2025 0.3080 - 23264 0.3170 0.3010 7096.19 42 0.3080 GRS412503005 ΕΒΡΟΦ 14/05/2025 1.9400 - 52493 1.9400 1.8650 99429.02 143 1.9000 GRS385113006 ΕΕΕ 14/05/2025 44.8000 - 3888 44.8800 44.6600 174064.34 63 44.6600 CH0198251305 ΕΚΤΕΡ 14/05/2025 2.1300 - 121440 2.1750 2.0950 260013.35 379 2.1000 GRS222213001 ΕΛΒΕ 14/05/2025 5.2000 - 10 5.2000 5.2000 52.00 1 5.2000 GRS240003012 ΕΛΙΝ 14/05/2025 2.2100 - 7972 2.2100 2.1800 17605.16 17 2.1800 GRS477003008 ΕΛΛ 14/05/2025 13.8500 - 10917 13.9000 13.6000 149607.35 73 13.7000 GRS004013009 ΕΛΛΑΚΤΩΡ 14/05/2025 1.3260 - 212696 1.3280 1.3080 280634.53 509 1.3180 GRS191213008 ΕΛΠΕ 14/05/2025 8.0200 - 323960 8.0400 7.8150 2571118.78 1128 7.8450 GRS298343005 ΕΛΣΤΡ 14/05/2025 2.2500 - 10872 2.2600 2.2000 24369.46 29 2.2000 GRS088003017 ΕΛΤΟΝ 14/05/2025 1.6900 - 1437 1.7000 1.6500 2389.34 12 1.6750 GRS397003005 ΕΛΧΑ 14/05/2025 2.1950 - 149739 2.2000 2.1600 326818.66 415 2.2000 GRS281003004 ΕΠΙΛΚ 14/05/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΣΥΜΒ 14/05/2025 1.1900 - 71764 1.1960 1.1720 85175.26 76 1.1900 GRS439003005 ΕΤΕ 14/05/2025 10.2200 - 1293026 10.2900 10.0700 13187697.77 2855 10.0700 GRS003003035 ΕΥΑΠΣ 14/05/2025 3.3000 - 7889 3.3000 3.2900 26018.70 13 3.3000 GRS428003008 ΕΥΔΑΠ 14/05/2025 5.8700 - 24164 5.8900 5.8000 141310.86 268 5.8500 GRS359353000 ΕΥΡΩΒ 14/05/2025 2.6200 - 8618864 2.6240 2.5690 22473138.05 4033 2.5900 GRS323003012 ΕΧΑΕ 14/05/2025 5.7400 - 151546 5.8300 5.7100 877793.67 452 5.8000 GRS395363005 ΙΑΤΡ 14/05/2025 1.8200 - 11853 1.8300 1.7850 21446.37 43 1.8100 GRS147233001 ΙΚΤΙΝ 14/05/2025 0.3400 - 38057 0.3465 0.3350 12814.51 38 0.3370 GRS372003004 ΙΛΥΔΑ 14/05/2025 2.4000 - 41555 2.4500 2.3100 98931.72 111 2.3300 GRS475003018 ΙΝΛΙΦ 14/05/2025 5.0400 - 12428 5.0400 4.9200 62280.06 71 4.9300 GRS805003001 ΙΝΛΟΤ 14/05/2025 1.0600 - 654266 1.0800 1.0560 695668.22 303 1.0780 GRS343313003 ΙΝΤΕΚ 14/05/2025 6.2800 - 10703 6.3200 6.2500 67209.17 117 6.3000 GRS148003015 ΙΝΤΕΤ 14/05/2025 1.2550 - 31753 1.2550 1.2450 39616.87 33 1.2500 GRS247003007 ΙΝΤΚΑ 14/05/2025 3.1600 - 199470 3.2100 3.1200 630950.27 522 3.1650 GRS087003000 ΚΑΡΕΛ 14/05/2025 322.0000 - 19 324.0000 320.0000 6116.00 6 322.0000 GRS120003009 ΚΕΚΡ 14/05/2025 1.2050 - 2072 1.2400 1.2000 2503.13 15 1.2050 GRS070003009 ΚΕΠΕΝ 14/05/2025 1.6400 - 33 1.7000 1.7000 56.10 2 1.7000 GRS438003006 ΚΟΡΔΕ 14/05/2025 0.4180 - 2080 0.4210 0.4170 869.80 5 0.4210 GRS384003000 ΚΟΥΑΛ 14/05/2025 1.1020 - 22450 1.1180 1.1000 24788.78 71 1.1000 GRS396003006 ΚΟΥΕΣ 14/05/2025 6.9500 - 71732 6.9600 6.8300 495239.71 371 6.8500 GRS310003009 ΚΡΙ 14/05/2025 17.1200 - 10842 17.4400 16.9600 185473.68 102 17.4400 GRS469003024 ΚΤΗΛΑ 14/05/2025 2.1400 - 11419 2.1800 2.0600 24499.58 30 2.1400 GRS354003006 ΚΥΡΙΟ 14/05/2025 1.1350 - 77045 1.1750 1.1100 88199.95 132 1.1200 GRS295003008 ΛΑΒΙ 14/05/2025 0.8200 - 90855 0.8210 0.8090 74364.17 69 0.8200 GRS246003008 ΛΑΜΔΑ 14/05/2025 6.6000 - 127294 6.6400 6.5400 839805.49 644 6.5400 GRS245213004 ΛΑΜΨΑ 14/05/2025 37.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 14/05/2025 0.9250 - 50 0.9250 0.9250 46.25 1 0.9250 GRS047063003 ΛΕΒΚ 14/05/2025 0.2360 - 670 0.2360 0.2280 157.50 4 0.2280 GRS090003005 ΛΕΒΠ 14/05/2025 0.1900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 14/05/2025 1.6700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 14/05/2025 3.7300 - 21552 3.7400 3.6000 79609.04 81 3.6800 GRS117123000 ΜΑΘΙΟ 14/05/2025 0.6200 - 150 0.6200 0.6200 93.00 1 0.6200 GRS374003002 ΜΕΒΑ 14/05/2025 4.6600 - 3455 4.7000 4.6000 15976.40 12 4.7000 GRS319103008 ΜΕΝΤΙ 14/05/2025 2.2400 - 1508 2.2600 2.2100 3372.60 24 2.2100 GRS424003002 ΜΕΡΚΟ 14/05/2025 35.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 14/05/2025 2.9000 - 470 2.9000 2.8500 1360.89 14 2.8900 GRS314003013 ΜΙΝ 14/05/2025 0.4830 - 580 0.4890 0.4700 280.14 6 0.4700 GRS237003009 ΜΟΗ 14/05/2025 22.7000 - 156519 22.8400 22.5400 3555814.32 1180 22.6400 GRS426003000 ΜΟΝΤΑ 14/05/2025 3.9800 - 531 4.0900 3.9800 2135.39 6 4.0900 GRS375183001 ΜΟΤΟ 14/05/2025 2.7800 - 88072 2.8000 2.7700 245687.19 58 2.7900 GRS488003005 ΜΟΥΖΚ 14/05/2025 0.4820 - 3400 0.4940 0.4660 1640.09 5 0.4660 GRS054003009 ΜΠΕΛΑ 14/05/2025 28.2800 - 186149 28.7400 28.0200 5274716.16 1926 28.3200 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 14/05/2025 3.9000 - 2533 3.9000 3.8800 9873.70 18 3.8800 GRS524003001 ΜΠΡΙΚ 14/05/2025 2.5600 - 26127 2.5600 2.5400 66676.59 47 2.5600 GRS517003000 ΜΠΤΚ 14/05/2025 0.5100 - 9 0.4940 0.4940 4.45 1 0.4940 GRS092103001 ΜΥΤΙΛ 14/05/2025 42.1200 - 187673 42.3000 41.7200 7889987.02 3192 42.3000 GRS393503008 ΝΑΚΑΣ 14/05/2025 2.9800 - 450 3.0000 2.9600 1344.00 6 3.0000 GRS387503006 ΝΑΥΠ 14/05/2025 0.7200 - 1742 0.7200 0.6580 1206.28 31 0.7180 GRS265003004 ΞΥΛΚ 14/05/2025 0.2320 - 72936 0.2370 0.2310 17049.59 61 0.2360 GRS131003006 ΞΥΛΠ 14/05/2025 0.3480 - 744 0.3540 0.3440 258.38 5 0.3440 GRS131004004 ΟΛΘ 14/05/2025 34.0000 - 6948 34.5000 33.8000 236748.70 84 34.1000 GRS427003009 ΟΛΠ 14/05/2025 44.5000 - 21244 45.0000 43.2500 939275.60 746 43.4000 GRS470003013 ΟΛΥΜΠ 14/05/2025 2.3500 - 36394 2.4300 2.2700 86117.28 145 2.2900 GRS403003007 ΟΠΑΠ 14/05/2025 20.2000 - 762589 20.4200 20.0400 15381755.14 3400 20.1000 GRS419003009 ΟΡΙΛΙΝΑ 14/05/2025 0.7740 - 47636 0.7760 0.7700 36885.30 55 0.7740 GRS535003008 ΟΤΕ 14/05/2025 17.1000 - 277390 17.3000 17.1000 4768333.22 1504 17.3000 GRS260333000 ΟΤΟΕΛ 14/05/2025 11.9000 - 29432 11.9000 11.7800 349116.52 311 11.7800 GRS337003008 ΠΑΙΡ 14/05/2025 0.8200 - 263 0.8220 0.8200 215.91 7 0.8220 GRS275073005 ΠΑΠ 14/05/2025 2.7000 - 5695 2.7500 2.6800 15505.04 37 2.7500 GRS065003014 ΠΕΙΡ 14/05/2025 5.4220 - 4389021 5.4680 5.3800 23785624.14 4352 5.4400 GRS014003032 ΠΕΡΦ 14/05/2025 6.2300 - 69062 6.4000 6.1400 437000.18 181 6.2500 GRS505003004 ΠΕΤΡΟ 14/05/2025 9.1000 - 20589 9.1600 8.8800 185730.88 121 8.8800 GRS345503007 ΠΛΑΘ 14/05/2025 3.8700 - 24325 3.8800 3.8600 94179.33 110 3.8700 GRS239003007 ΠΛΑΚΡ 14/05/2025 15.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΔ 14/05/2025 0.2700 - 29050 0.2700 0.2600 7768.00 18 0.2600 GRS184003002 ΠΡΕΜΙΑ 14/05/2025 1.2560 - 102244 1.2620 1.2300 128254.90 234 1.2400 GRS497003012 ΠΡΟΝΤΕΑ 14/05/2025 5.9000 - 410 5.9000 5.6500 2364.10 8 5.9000 GRS509003018 ΠΡΟΦ 14/05/2025 5.6100 - 157528 5.6300 5.6000 883958.87 172 5.6000 GRS472003011 ΡΕΒΟΙΛ 14/05/2025 1.6250 - 16298 1.6300 1.6000 26346.82 64 1.6100 GRS473003002 ΣΑΡ 14/05/2025 13.7200 - 29127 13.8200 13.4600 397898.26 540 13.7800 GRS204003008 ΣΑΡΑΝ 14/05/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 14/05/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 ΣΕΝΤΡ 14/05/2025 0.3230 - 48960 0.3260 0.3170 15760.73 40 0.3260 GRS449003003 ΣΙΔΜΑ 14/05/2025 1.4250 - 120 1.4300 1.4000 171.00 3 1.4300 GRS484003009 ΣΠΕΙΣ 14/05/2025 6.1000 - 3015 6.2000 6.1000 18505.20 30 6.1200 GRS402003008 ΣΠΙ 14/05/2025 0.5340 - 5100 0.5400 0.5340 2723.70 2 0.5340 GRS413313008 ΣΠΥΡ 14/05/2025 0.1440 - 70 0.1440 0.1440 10.08 1 0.1440 GRS284183001 ΤΖΚΑ 14/05/2025 1.3000 - 700 1.3000 1.2950 909.29 5 1.2950 GRS095003000 ΤΡΑΣΤΟΡ 14/05/2025 1.1900 - 5521 1.2100 1.1600 6499.66 37 1.1800 GRS487003006 ΤΡΕΣΤΑΤΕΣ 14/05/2025 1.6700 - 39452 1.6900 1.6600 65972.53 64 1.6700 GRS534003009 ΥΑΛΚΟ 14/05/2025 0.1600 - 991 0.1440 0.1440 142.70 1 0.1440 GRS249003005 ΦΑΙΣ 14/05/2025 3.6900 - 54112 3.7650 3.6650 200714.93 119 3.6650 GRS542003009 ΦΛΕΞΟ 14/05/2025 7.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 14/05/2025 0.2960 - 41117 0.2960 0.2960 12170.63 28 0.2960 GRS346003015 ΦΡΛΚ 14/05/2025 4.1300 - 134127 4.1300 4.0300 547189.93 377 4.0800 GRS096003009 ΧΑΙΔΕ 14/05/2025 0.7900 - 78 0.7900 0.5300 48.42 7 0.5300 GRS350263000