ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 19/05/2025 6.0400 - 40019 6.1000 6.0400 243061.11 131 6.0700 AT0000A325L0 AEM 19/05/2025 4.2180 - 81864 4.2200 4.1620 343283.29 189 4.1820 GRS541003000 AKTR 19/05/2025 5.3500 - 317349 5.4000 5.3200 1696108.12 504 5.4000 GRS432003028 BOCHGR 19/05/2025 6.4800 - 4524076 6.4800 6.2200 28500966.63 813 6.2400 IE00BD5B1Y92 CENER 19/05/2025 9.1900 - 163263 9.2300 9.0000 1489819.86 529 9.2100 BE0974303357 CNLCAP 19/05/2025 6.6000 - 758 6.6500 6.5500 4994.30 10 6.6500 GRS520003005 DIMAND 19/05/2025 8.2200 - 25098 8.6400 8.2200 208311.12 155 8.6400 GRS525003000 EVR 19/05/2025 1.7900 - 111996 1.7950 1.6850 195041.72 249 1.7800 GRS474003001 NOVAL 19/05/2025 2.6000 - 96781 2.6000 2.4400 245850.21 216 2.4400 GRS824003008 OPTIMA 19/05/2025 17.0000 - 60623 17.0000 16.5600 1014617.88 393 16.8000 GRS533003000 QLCO 19/05/2025 5.9600 - 273762 6.1200 5.9000 1647670.00 737 6.1200 GRS543003008 TITC 19/05/2025 41.5500 - 59605 41.8000 41.3000 2476336.85 907 41.8000 BE0974338700 ΑΑΑΚ 19/05/2025 5.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 19/05/2025 2.0650 - 164151 2.0900 2.0450 339367.64 283 2.0700 GRS213213002 ΑΒΕ 19/05/2025 0.4650 - 24765 0.4800 0.4600 11553.03 26 0.4800 GRS489003004 ΑΔΜΗΕ 19/05/2025 2.9800 - 223908 3.0000 2.9550 666551.30 366 3.0000 GRS518003009 ΑΚΡΙΤ 19/05/2025 0.9520 - 30 0.9540 0.9520 28.60 3 0.9540 GRS373173004 ΑΛΜΥ 19/05/2025 5.0600 - 11365 5.1200 5.0000 57213.60 54 5.1200 GRS289103004 ΑΛΦΑ 19/05/2025 2.5780 - 6416803 2.6030 2.5500 16503218.31 4120 2.5890 GRS015003007 ΑΝΔΡΟ 19/05/2025 6.6800 - 2146 6.6800 6.5800 14230.22 26 6.6600 GRS433003019 ΑΡΑΙΓ 19/05/2025 13.0000 - 420316 13.0800 12.9400 5461461.56 1446 13.0800 GRS495003006 ΑΣΚΟ 19/05/2025 3.5800 - 22608 3.6900 3.5800 82511.53 125 3.6900 GRS404003006 ΑΣΤΑΚ 19/05/2025 7.1200 - 2352 7.6400 7.1200 17700.58 25 7.5000 GRS331043000 ΑΤΕΚ 19/05/2025 0.9800 - 336 0.9800 0.9600 323.74 6 0.9600 GRS340263003 ΑΤΡΑΣΤ 19/05/2025 8.3400 - 1162 8.3400 8.1400 9576.70 17 8.2000 GRS504003021 ΑΤΤ 19/05/2025 0.7690 - 390053 0.7760 0.7620 300365.06 276 0.7620 GRS001003052 ΑΤΤΙΚΑ 19/05/2025 2.1100 - 24101 2.1500 2.1100 51187.37 69 2.1200 GRS144003001 ΒΙΟ 19/05/2025 5.8000 - 87200 5.8700 5.7600 505710.84 312 5.8700 BE0974271034 ΒΙΟΚΑ 19/05/2025 1.8200 - 31020 1.8300 1.7550 55818.94 114 1.8000 GRS165063009 ΒΙΟΣΚ 19/05/2025 1.5950 - 10332 1.6250 1.5950 16613.60 21 1.6250 GRS084003011 ΒΙΟΤ 19/05/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 19/05/2025 2.1400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 ΓΕΒΚΑ 19/05/2025 1.4450 - 7364 1.4450 1.4200 10538.58 45 1.4450 GRS137003000 ΓΕΚΤΕΡΝΑ 19/05/2025 19.3000 - 263514 19.5400 19.0200 5088779.63 1609 19.0300 GRS145003000 ΔΑΑ 19/05/2025 9.7500 - 384723 9.8000 9.4300 3701122.58 1588 9.4800 GRS536003007 ΔΑΙΟΣ 19/05/2025 4.0000 - 427 4.3800 4.0000 1709.18 7 4.3800 GRS382073005 ΔΕΗ 19/05/2025 13.7600 - 411770 13.8500 13.6800 5657798.14 1385 13.8000 GRS434003000 ΔΟΜΙΚ 19/05/2025 1.9000 - 38891 1.9800 1.8800 74019.92 81 1.9500 GRS364253005 ΔΟΥΡΟ 19/05/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 19/05/2025 0.3170 - 14338 0.3190 0.3100 4513.62 37 0.3190 GRS412503005 ΕΒΡΟΦ 19/05/2025 1.9900 - 4999 2.0000 1.9500 9887.17 26 2.0000 GRS385113006 ΕΕΕ 19/05/2025 46.8600 - 10156 46.9600 46.2000 473335.86 113 46.2000 CH0198251305 ΕΚΤΕΡ 19/05/2025 2.0650 - 104457 2.1400 2.0650 218772.29 324 2.1350 GRS222213001 ΕΛΒΕ 19/05/2025 5.0500 - 313 5.0500 5.0500 1580.65 1 5.0500 GRS240003012 ΕΛΙΝ 19/05/2025 2.2200 - 6060 2.2200 2.1600 13306.24 42 2.2200 GRS477003008 ΕΛΛ 19/05/2025 13.7500 - 3644 13.8500 13.7000 50189.85 40 13.8500 GRS004013009 ΕΛΛΑΚΤΩΡ 19/05/2025 1.3200 - 117590 1.3340 1.3060 154768.25 336 1.3340 GRS191213008 ΕΛΠΕ 19/05/2025 7.7500 - 242606 7.7700 7.6450 1868390.05 906 7.7350 GRS298343005 ΕΛΣΤΡ 19/05/2025 2.3000 - 3536 2.3000 2.2500 8038.06 32 2.2600 GRS088003017 ΕΛΤΟΝ 19/05/2025 1.7800 - 1324 1.7850 1.7650 2359.24 7 1.7800 GRS397003005 ΕΛΧΑ 19/05/2025 2.1400 - 168723 2.1900 2.1300 363812.95 416 2.1900 GRS281003004 ΕΠΙΛΚ 19/05/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΣΥΜΒ 19/05/2025 1.1800 - 60813 1.1880 1.1680 71576.35 66 1.1880 GRS439003005 ΕΤΕ 19/05/2025 10.2000 - 1311139 10.2700 10.1200 13367390.67 2456 10.2300 GRS003003035 ΕΥΑΠΣ 19/05/2025 3.2500 - 9350 3.2500 3.2100 30241.92 26 3.2100 GRS428003008 ΕΥΔΑΠ 19/05/2025 5.8800 - 20877 5.9200 5.7900 122148.10 181 5.8600 GRS359353000 ΕΥΡΩΒ 19/05/2025 2.6000 - 6482659 2.6140 2.5700 16837557.41 3927 2.5900 GRS323003012 ΕΧΑΕ 19/05/2025 5.8500 - 110811 5.8500 5.7600 644032.71 449 5.8300 GRS395363005 ΙΑΤΡ 19/05/2025 1.8050 - 899 1.8400 1.7150 1605.71 24 1.7150 GRS147233001 ΙΚΤΙΝ 19/05/2025 0.3475 - 77228 0.3500 0.3385 26490.08 111 0.3470 GRS372003004 ΙΛΥΔΑ 19/05/2025 2.4500 - 22408 2.4600 2.3900 54253.11 79 2.4000 GRS475003018 ΙΝΛΙΦ 19/05/2025 5.1600 - 57810 5.1800 4.9800 291675.26 162 5.0000 GRS805003001 ΙΝΛΟΤ 19/05/2025 1.0640 - 762115 1.0900 1.0620 814994.90 306 1.0860 GRS343313003 ΙΝΤΕΚ 19/05/2025 6.2800 - 19599 6.3600 6.2200 123133.47 149 6.3500 GRS148003015 ΙΝΤΕΤ 19/05/2025 1.2500 - 23802 1.2650 1.2450 29826.25 21 1.2500 GRS247003007 ΙΝΤΚΑ 19/05/2025 3.1600 - 131312 3.1950 3.1000 414817.11 472 3.1450 GRS087003000 ΚΑΡΕΛ 19/05/2025 318.0000 - 1287 320.0000 314.0000 406244.00 42 320.0000 GRS120003009 ΚΕΚΡ 19/05/2025 1.1750 - 36748 1.2300 1.1700 43540.76 103 1.1900 GRS070003009 ΚΕΠΕΝ 19/05/2025 1.7000 - 593 1.7000 1.7000 1008.10 2 1.7000 GRS438003006 ΚΟΡΔΕ 19/05/2025 0.4140 - 4797 0.4150 0.4080 1970.61 35 0.4100 GRS384003000 ΚΟΥΑΛ 19/05/2025 1.1400 - 15981 1.1600 1.1300 18302.32 54 1.1300 GRS396003006 ΚΟΥΕΣ 19/05/2025 7.2400 - 23896 7.2500 7.1200 171819.34 136 7.2500 GRS310003009 ΚΡΙ 19/05/2025 17.5600 - 13779 17.7600 17.4800 242037.68 102 17.6000 GRS469003024 ΚΤΗΛΑ 19/05/2025 2.0600 - 800 2.1800 2.0600 1708.00 4 2.1800 GRS354003006 ΚΥΡΙΟ 19/05/2025 1.1350 - 19170 1.1700 1.1200 21816.81 55 1.1300 GRS295003008 ΛΑΒΙ 19/05/2025 0.7930 - 88139 0.8070 0.7930 70303.92 96 0.8000 GRS246003008 ΛΑΜΔΑ 19/05/2025 6.6300 - 88590 6.6600 6.5600 586156.87 410 6.5700 GRS245213004 ΛΑΜΨΑ 19/05/2025 37.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 19/05/2025 0.8650 - 570 0.8950 0.8550 493.85 6 0.8550 GRS047063003 ΛΕΒΚ 19/05/2025 0.2460 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 19/05/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 19/05/2025 1.6900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 19/05/2025 3.9900 - 11983 3.9900 3.9500 47636.91 74 3.9800 GRS117123000 ΜΑΘΙΟ 19/05/2025 0.6300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 ΜΕΒΑ 19/05/2025 4.9600 - 16642 4.9800 4.7400 81447.62 57 4.7400 GRS319103008 ΜΕΝΤΙ 19/05/2025 2.4100 - 16458 2.4100 2.2300 38314.76 98 2.2300 GRS424003002 ΜΕΡΚΟ 19/05/2025 35.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 19/05/2025 3.4100 - 32401 3.4200 3.2800 109253.39 196 3.2800 GRS314003013 ΜΙΝ 19/05/2025 0.4990 - 200 0.5100 0.4980 99.79 3 0.4980 GRS237003009 ΜΟΗ 19/05/2025 22.8000 - 206756 22.8000 22.3600 4675496.62 916 22.5200 GRS426003000 ΜΟΝΤΑ 19/05/2025 3.9700 - 1190 3.9700 3.8800 4710.80 7 3.8800 GRS375183001 ΜΟΤΟ 19/05/2025 2.7900 - 16054 2.7900 2.7400 44597.10 39 2.7400 GRS488003005 ΜΟΥΖΚ 19/05/2025 0.4820 - 1005 0.4800 0.4420 458.16 11 0.4420 GRS054003009 ΜΠΕΛΑ 19/05/2025 28.7600 - 120257 28.8600 28.1800 3452798.96 792 28.1800 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 19/05/2025 3.9000 - 1785 3.9100 3.9000 6963.50 14 3.9000 GRS524003001 ΜΠΡΙΚ 19/05/2025 2.6400 - 59699 2.6400 2.5800 155565.00 88 2.6000 GRS517003000 ΜΠΤΚ 19/05/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 19/05/2025 43.9400 - 209247 44.0000 43.5200 9168109.22 2741 43.9000 GRS393503008 ΝΑΚΑΣ 19/05/2025 3.0200 - 292 3.0600 2.9800 884.12 5 2.9800 GRS387503006 ΝΑΥΠ 19/05/2025 0.7040 - 520 0.7280 0.6900 365.57 10 0.7260 GRS265003004 ΞΥΛΚ 19/05/2025 0.2280 - 82462 0.2320 0.2250 18806.53 54 0.2320 GRS131003006 ΞΥΛΠ 19/05/2025 0.3580 - 195 0.3660 0.3400 69.69 8 0.3600 GRS131004004 ΟΛΘ 19/05/2025 32.8000 - 6847 32.9000 32.4000 223198.20 100 32.4000 GRS427003009 ΟΛΠ 19/05/2025 45.0500 - 9986 45.7000 44.7500 451972.80 352 45.6000 GRS470003013 ΟΛΥΜΠ 19/05/2025 2.3100 - 19418 2.3100 2.2500 44219.34 84 2.3000 GRS403003007 ΟΠΑΠ 19/05/2025 20.0600 - 329319 20.2000 19.8900 6590448.61 2186 19.9700 GRS419003009 ΟΡΙΛΙΝΑ 19/05/2025 0.7800 - 29336 0.7880 0.7740 22884.81 52 0.7800 GRS535003008 ΟΤΕ 19/05/2025 16.9800 - 262989 17.0000 16.8000 4449475.31 1461 16.8200 GRS260333000 ΟΤΟΕΛ 19/05/2025 11.9200 - 20658 11.9400 11.7000 244688.54 193 11.8800 GRS337003008 ΠΑΙΡ 19/05/2025 0.8080 - 1966 0.8240 0.8000 1589.91 28 0.8000 GRS275073005 ΠΑΠ 19/05/2025 2.7200 - 7330 2.7500 2.7200 19972.60 25 2.7500 GRS065003014 ΠΕΙΡ 19/05/2025 5.5360 - 5125086 5.5640 5.4780 28284480.22 5708 5.5000 GRS014003032 ΠΕΡΦ 19/05/2025 5.9800 - 13215 6.0400 5.9200 78885.54 76 5.9900 GRS505003004 ΠΕΤΡΟ 19/05/2025 9.3800 - 11574 9.4000 9.2200 107869.82 88 9.2600 GRS345503007 ΠΛΑΘ 19/05/2025 3.8250 - 50641 3.9100 3.8150 194851.07 181 3.8700 GRS239003007 ΠΛΑΚΡ 19/05/2025 14.9000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΔ 19/05/2025 0.2740 - 2000 0.2700 0.2700 540.00 2 0.2700 GRS184003002 ΠΡΕΜΙΑ 19/05/2025 1.2980 - 131485 1.3000 1.2820 169595.09 287 1.2820 GRS497003012 ΠΡΟΝΤΕΑ 19/05/2025 5.9000 - 198 6.0000 6.0000 1188.00 3 6.0000 GRS509003018 ΠΡΟΦ 19/05/2025 5.7900 - 30437 5.8000 5.7200 175502.04 96 5.8000 GRS472003011 ΡΕΒΟΙΛ 19/05/2025 1.5800 - 22130 1.6300 1.5450 34822.93 111 1.6300 GRS473003002 ΣΑΡ 19/05/2025 13.9800 - 59698 13.9800 13.8000 825386.58 260 13.8200 GRS204003008 ΣΑΡΑΝ 19/05/2025 1.0700 - 47 1.0700 0.9800 48.13 3 1.0700 GRS118003003 ΣΕΝΤΡ 19/05/2025 0.3240 - 110140 0.3250 0.3150 34917.44 50 0.3180 GRS449003003 ΣΙΔΜΑ 19/05/2025 1.3700 - 2235 1.3750 1.3250 3021.79 16 1.3700 GRS484003009 ΣΠΕΙΣ 19/05/2025 6.2400 - 4448 6.3800 6.1200 27866.56 18 6.3400 GRS402003008 ΣΠΙ 19/05/2025 0.5360 - 425 0.5360 0.5120 219.68 3 0.5200 GRS413313008 ΣΠΥΡ 19/05/2025 0.1380 - 6921 0.1410 0.1300 954.73 6 0.1300 GRS284183001 ΤΖΚΑ 19/05/2025 1.2700 - 4479 1.2800 1.2450 5708.33 16 1.2650 GRS095003000 ΤΡΑΣΤΟΡ 19/05/2025 1.1600 - 2380 1.1600 1.1500 2746.50 17 1.1600 GRS487003006 ΤΡΕΣΤΑΤΕΣ 19/05/2025 1.6800 - 88730 1.7100 1.6400 149377.72 100 1.6650 GRS534003009 ΥΑΛΚΟ 19/05/2025 0.1600 - 1100 0.1440 0.1440 158.40 4 0.1440 GRS249003005 ΦΑΙΣ 19/05/2025 3.6600 - 74634 3.6800 3.5950 270496.71 166 3.6750 GRS542003009 ΦΛΕΞΟ 19/05/2025 7.7500 - 2726 7.7500 7.7000 21057.25 7 7.7000 GRS259003002 ΦΡΙΓΟ 19/05/2025 0.2940 - 23172 0.3000 0.2940 6847.19 17 0.3000 GRS346003015 ΦΡΛΚ 19/05/2025 4.0400 - 124943 4.1000 4.0100 504734.72 239 4.0700 GRS096003009 ΧΑΙΔΕ 19/05/2025 0.7950 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000