ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 23/05/2025 5.4300 - 112659 5.6000 5.3500 619074.14 349 5.5600 AT0000A325L0 AEM 23/05/2025 4.1800 - 105613 4.2640 4.1220 444914.90 298 4.1980 GRS541003000 AKTR 23/05/2025 5.2900 - 205578 5.3500 5.2000 1086675.03 510 5.3200 GRS432003028 BOCHGR 23/05/2025 6.5000 - 1411372 6.6800 6.3600 9203814.72 1548 6.6000 IE00BD5B1Y92 CENER 23/05/2025 9.1400 - 217749 9.4300 9.0200 2011531.91 957 9.4000 BE0974303357 CNLCAP 23/05/2025 6.5500 - 489 6.6500 6.5000 3217.85 6 6.6000 GRS520003005 DIMAND 23/05/2025 8.3000 - 5235 8.4000 8.2000 43617.42 39 8.3000 GRS525003000 EVR 23/05/2025 1.6850 - 117781 1.7000 1.6550 198127.46 148 1.6850 GRS474003001 NOVAL 23/05/2025 2.5000 - 28813 2.5400 2.4700 72393.29 57 2.5300 GRS824003008 OPTIMA 23/05/2025 19.0000 - 129124 19.2000 18.4200 2427413.28 1137 18.4400 GRS533003000 QLCO 23/05/2025 5.8820 - 160894 5.9960 5.8350 951642.88 549 5.9020 GRS543003008 TITC 23/05/2025 39.9000 - 147476 40.8500 39.6500 5936308.50 1531 40.7000 BE0974338700 ΑΑΑΚ 23/05/2025 6.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 23/05/2025 1.9500 - 363554 2.0250 1.9000 709654.79 536 2.0100 GRS213213002 ΑΒΕ 23/05/2025 0.4550 - 115655 0.4780 0.4530 54002.07 42 0.4600 GRS489003004 ΑΔΜΗΕ 23/05/2025 2.9000 - 289479 2.9900 2.8650 846044.55 707 2.9900 GRS518003009 ΑΚΡΙΤ 23/05/2025 0.9820 - 263 0.9840 0.9800 258.06 7 0.9800 GRS373173004 ΑΛΜΥ 23/05/2025 4.9200 - 16349 5.0000 4.7400 79867.43 100 5.0000 GRS289103004 ΑΛΦΑ 23/05/2025 2.6000 - 13392175 2.6500 2.4670 34426229.47 7106 2.6360 GRS015003007 ΑΝΔΡΟ 23/05/2025 6.6800 - 3832 6.7000 6.5600 25304.52 35 6.7000 GRS433003019 ΑΡΑΙΓ 23/05/2025 12.2000 - 228944 12.5800 11.9200 2801360.68 1160 12.5400 GRS495003006 ΑΣΚΟ 23/05/2025 3.6300 - 124222 3.7400 3.4700 445149.83 284 3.7400 GRS404003006 ΑΣΤΑΚ 23/05/2025 7.4000 - 2152 7.7000 7.1400 16120.92 21 7.1600 GRS331043000 ΑΤΕΚ 23/05/2025 1.0900 - 201 1.1000 0.9100 216.48 8 1.1000 GRS340263003 ΑΤΡΑΣΤ 23/05/2025 8.5600 - 2775 8.6600 8.4400 23750.70 32 8.6000 GRS504003021 ΑΤΤ 23/05/2025 0.7540 - 1542163 0.7780 0.7400 1164917.34 466 0.7780 GRS001003052 ΑΤΤΙΚΑ 23/05/2025 2.1000 - 44415 2.1700 2.0900 93743.11 89 2.1700 GRS144003001 ΒΙΟ 23/05/2025 5.5500 - 199267 5.8200 5.5100 1131085.41 912 5.7500 BE0974271034 ΒΙΟΚΑ 23/05/2025 1.7300 - 22932 1.8300 1.7200 41155.41 59 1.8300 GRS165063009 ΒΙΟΣΚ 23/05/2025 1.6700 - 165422 1.7800 1.5950 278037.61 290 1.7600 GRS084003011 ΒΙΟΤ 23/05/2025 0.2060 - 2662 0.2100 0.2100 559.02 8 0.2100 GRS135003002 ΒΟΣΥΣ 23/05/2025 2.1800 - 1047 2.1800 2.0600 2223.46 11 2.1600 GRS407183003 ΓΕΒΚΑ 23/05/2025 1.5000 - 15432 1.5300 1.4500 22986.94 71 1.5150 GRS137003000 ΓΕΚΤΕΡΝΑ 23/05/2025 19.0000 - 186556 19.5600 18.9000 3582949.44 1178 19.4000 GRS145003000 ΔΑΑ 23/05/2025 9.8400 - 339737 9.9850 9.6800 3341278.18 1413 9.9200 GRS536003007 ΔΑΙΟΣ 23/05/2025 4.0000 - 4 4.1000 4.1000 16.40 1 4.1000 GRS382073005 ΔΕΗ 23/05/2025 13.1500 - 477218 13.5900 13.0400 6311731.26 2087 13.4000 GRS434003000 ΔΟΜΙΚ 23/05/2025 1.8000 - 29936 1.8900 1.7750 54360.31 106 1.8350 GRS364253005 ΔΟΥΡΟ 23/05/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 23/05/2025 0.3100 - 38480 0.3210 0.3050 12040.44 47 0.3160 GRS412503005 ΕΒΡΟΦ 23/05/2025 1.9050 - 32874 1.9800 1.8750 63221.68 85 1.9300 GRS385113006 ΕΕΕ 23/05/2025 47.2400 - 30933 47.6200 47.0000 1461323.30 201 47.0000 CH0198251305 ΕΚΤΕΡ 23/05/2025 2.0200 - 161440 2.1100 1.9580 326186.51 547 2.1000 GRS222213001 ΕΛΒΕ 23/05/2025 5.1000 - 33 5.1000 4.9400 164.93 4 5.0000 GRS240003012 ΕΛΙΝ 23/05/2025 2.1200 - 8216 2.1800 2.1000 17533.54 46 2.1500 GRS477003008 ΕΛΛ 23/05/2025 13.8500 - 11719 14.0500 13.7000 162739.20 105 14.0500 GRS004013009 ΕΛΛΑΚΤΩΡ 23/05/2025 1.2660 - 553084 1.2860 1.2420 698774.99 780 1.2800 GRS191213008 ΕΛΠΕ 23/05/2025 7.4000 - 567256 7.6600 7.3400 4232438.07 1799 7.6200 GRS298343005 ΕΛΣΤΡ 23/05/2025 2.1700 - 10671 2.2500 2.1700 23468.79 40 2.2300 GRS088003017 ΕΛΤΟΝ 23/05/2025 1.7200 - 2128 1.7450 1.7000 3648.60 15 1.7450 GRS397003005 ΕΛΧΑ 23/05/2025 2.2500 - 997083 2.3350 2.2000 2279527.98 1311 2.2850 GRS281003004 ΕΠΙΛΚ 23/05/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΣΥΜΒ 23/05/2025 1.1680 - 127879 1.1920 1.1520 150572.72 168 1.1760 GRS439003005 ΕΤΕ 23/05/2025 10.1050 - 2312578 10.5600 9.8480 23515074.49 3866 10.4900 GRS003003035 ΕΥΑΠΣ 23/05/2025 3.3100 - 54911 3.3600 3.1500 179394.76 162 3.2400 GRS428003008 ΕΥΔΑΠ 23/05/2025 5.7300 - 43338 5.8800 5.7300 251647.95 438 5.7900 GRS359353000 ΕΥΡΩΒ 23/05/2025 2.5850 - 6911151 2.6600 2.5200 17917780.24 5013 2.6440 GRS323003012 ΕΧΑΕ 23/05/2025 5.7300 - 435913 5.9200 5.6400 2530144.28 1137 5.8200 GRS395363005 ΙΑΤΡ 23/05/2025 1.7400 - 5981 1.8100 1.6900 10269.85 35 1.8100 GRS147233001 ΙΚΤΙΝ 23/05/2025 0.3300 - 183557 0.3465 0.3235 60619.67 189 0.3460 GRS372003004 ΙΛΥΔΑ 23/05/2025 2.4900 - 81589 2.5900 2.4300 203500.55 252 2.5600 GRS475003018 ΙΝΛΙΦ 23/05/2025 4.9900 - 15170 5.0400 4.8800 75378.14 61 5.0200 GRS805003001 ΙΝΛΟΤ 23/05/2025 1.0560 - 1451498 1.0600 1.0240 1520205.81 481 1.0600 GRS343313003 ΙΝΤΕΚ 23/05/2025 6.1500 - 18651 6.3000 6.1100 115689.32 188 6.3000 GRS148003015 ΙΝΤΕΤ 23/05/2025 1.2450 - 131406 1.2550 1.2400 163298.67 45 1.2550 GRS247003007 ΙΝΤΚΑ 23/05/2025 3.0000 - 264579 3.0900 2.9450 796086.65 791 3.0600 GRS087003000 ΚΑΡΕΛ 23/05/2025 314.0000 - 351 322.0000 314.0000 110968.00 25 320.0000 GRS120003009 ΚΕΚΡ 23/05/2025 1.1700 - 4225 1.2000 1.1600 4942.30 26 1.2000 GRS070003009 ΚΕΠΕΝ 23/05/2025 1.9300 - 75240 1.9300 1.9300 145213.20 37 1.9300 GRS438003006 ΚΟΡΔΕ 23/05/2025 0.4000 - 17924 0.4260 0.3920 7127.14 39 0.4260 GRS384003000 ΚΟΥΑΛ 23/05/2025 1.1000 - 82396 1.1640 1.0800 92226.83 165 1.1460 GRS396003006 ΚΟΥΕΣ 23/05/2025 6.9800 - 44184 7.1200 6.8500 309959.84 227 7.1200 GRS310003009 ΚΡΙ 23/05/2025 17.3000 - 15003 17.6400 17.0600 260287.94 138 17.5200 GRS469003024 ΚΤΗΛΑ 23/05/2025 2.0800 - 370 2.0800 2.0800 769.60 3 2.0800 GRS354003006 ΚΥΡΙΟ 23/05/2025 1.0400 - 20424 1.0900 1.0250 21596.56 41 1.0850 GRS295003008 ΛΑΒΙ 23/05/2025 0.7830 - 313638 0.7900 0.7520 241463.64 227 0.7720 GRS246003008 ΛΑΜΔΑ 23/05/2025 6.4000 - 183725 6.6000 6.2800 1178750.09 771 6.5300 GRS245213004 ΛΑΜΨΑ 23/05/2025 37.0000 - 2 37.0000 37.0000 74.00 1 37.0000 GRS128003001 ΛΑΝΑΚ 23/05/2025 0.9000 - 1344 0.9000 0.8550 1175.25 11 0.8600 GRS047063003 ΛΕΒΚ 23/05/2025 0.2460 - 550 0.2460 0.2200 122.30 2 0.2200 GRS090003005 ΛΕΒΠ 23/05/2025 0.2020 - 5839 0.2080 0.1980 1174.72 8 0.1980 GRS090004003 ΛΟΓΟΣ 23/05/2025 1.7000 - 563 1.7000 1.6900 956.50 3 1.7000 GRS461003006 ΛΟΥΛΗ 23/05/2025 3.9600 - 53466 4.0400 3.8800 212542.10 175 4.0200 GRS117123000 ΜΑΘΙΟ 23/05/2025 0.5850 - 555 0.5850 0.5850 324.68 3 0.5850 GRS374003002 ΜΕΒΑ 23/05/2025 5.0000 - 4643 5.1000 4.9000 23135.65 29 5.0500 GRS319103008 ΜΕΝΤΙ 23/05/2025 2.3300 - 1358 2.3500 2.3200 3159.14 11 2.3500 GRS424003002 ΜΕΡΚΟ 23/05/2025 37.4000 - 20 37.4000 37.4000 748.00 1 37.4000 GRK014011008 ΜΙΓ 23/05/2025 3.5200 - 17130 3.8300 3.4200 61788.37 147 3.7000 GRS314003013 ΜΙΝ 23/05/2025 0.4400 - 50 0.4400 0.4400 22.00 1 0.4400 GRS237003009 ΜΟΗ 23/05/2025 23.0800 - 392764 23.1400 22.5000 9006414.88 1540 23.0200 GRS426003000 ΜΟΝΤΑ 23/05/2025 4.0000 - 653 4.0400 3.9900 2617.97 4 4.0400 GRS375183001 ΜΟΤΟ 23/05/2025 2.7200 - 21972 2.7900 2.6300 60652.92 60 2.7900 GRS488003005 ΜΟΥΖΚ 23/05/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 23/05/2025 27.9400 - 99916 28.5600 27.6400 2801087.10 989 28.1400 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 23/05/2025 3.9200 - 1570 3.9500 3.9100 6151.43 16 3.9100 GRS524003001 ΜΠΡΙΚ 23/05/2025 2.6800 - 63700 2.6800 2.6400 169524.62 70 2.6600 GRS517003000 ΜΠΤΚ 23/05/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 23/05/2025 45.1000 - 699861 46.0000 43.8400 31646927.48 5808 45.7800 GRS393503008 ΝΑΚΑΣ 23/05/2025 3.0200 - 61 3.0200 2.9800 181.82 2 2.9800 GRS387503006 ΝΑΥΠ 23/05/2025 0.6500 - 3722 0.6780 0.6500 2439.01 14 0.6760 GRS265003004 ΞΥΛΚ 23/05/2025 0.2300 - 54650 0.2330 0.2250 12591.05 41 0.2320 GRS131003006 ΞΥΛΠ 23/05/2025 0.3780 - 280 0.3820 0.3780 105.88 2 0.3780 GRS131004004 ΟΛΘ 23/05/2025 32.0000 - 13108 33.2000 32.0000 427139.80 98 33.2000 GRS427003009 ΟΛΠ 23/05/2025 44.9000 - 11200 46.5500 44.5000 513236.20 500 46.0000 GRS470003013 ΟΛΥΜΠ 23/05/2025 2.3000 - 35034 2.3700 2.2800 81294.93 114 2.3200 GRS403003007 ΟΠΑΠ 23/05/2025 20.1000 - 358127 20.4400 19.5700 7171949.92 2478 20.3000 GRS419003009 ΟΡΙΛΙΝΑ 23/05/2025 0.7760 - 47526 0.7760 0.7600 36542.77 47 0.7760 GRS535003008 ΟΤΕ 23/05/2025 16.8900 - 566183 17.0200 16.5700 9534611.53 2382 16.9500 GRS260333000 ΟΤΟΕΛ 23/05/2025 11.6000 - 34125 12.0200 11.5200 399496.76 441 12.0200 GRS337003008 ΠΑΙΡ 23/05/2025 0.8460 - 16350 0.8900 0.8000 13936.24 70 0.8900 GRS275073005 ΠΑΠ 23/05/2025 2.6500 - 3827 2.7600 2.6100 10438.08 39 2.7400 GRS065003014 ΠΕΙΡ 23/05/2025 5.5940 - 8137388 5.8400 5.4200 45730984.93 7922 5.7760 GRS014003032 ΠΕΡΦ 23/05/2025 5.6800 - 25316 5.8800 5.6000 145035.53 128 5.8600 GRS505003004 ΠΕΤΡΟ 23/05/2025 9.0000 - 13339 9.2200 8.9000 120889.82 95 9.2000 GRS345503007 ΠΛΑΘ 23/05/2025 3.8000 - 22610 3.8650 3.8000 86641.96 96 3.8600 GRS239003007 ΠΛΑΚΡ 23/05/2025 14.9000 - 200 14.9000 14.9000 2980.00 3 14.9000 GRS326003019 ΠΡΔ 23/05/2025 0.2460 - 5440 0.2500 0.2460 1339.60 4 0.2500 GRS184003002 ΠΡΕΜΙΑ 23/05/2025 1.2760 - 77298 1.3060 1.2560 99282.84 213 1.3000 GRS497003012 ΠΡΟΝΤΕΑ 23/05/2025 6.0500 - 1155 6.2000 6.0000 6962.50 10 6.0000 GRS509003018 ΠΡΟΦ 23/05/2025 5.7800 - 71246 5.9200 5.5900 409815.70 264 5.8800 GRS472003011 ΡΕΒΟΙΛ 23/05/2025 1.6350 - 12680 1.6650 1.5900 20671.25 113 1.6650 GRS473003002 ΣΑΡ 23/05/2025 13.1400 - 59995 13.4200 12.8800 787206.82 687 13.1000 GRS204003008 ΣΑΡΑΝ 23/05/2025 1.0700 - 8 1.0800 1.0800 8.64 2 1.0800 GRS118003003 ΣΕΝΤΡ 23/05/2025 0.3190 - 43453 0.3230 0.3140 13778.12 45 0.3200 GRS449003003 ΣΙΔΜΑ 23/05/2025 1.3700 - 4987 1.3850 1.3100 6715.18 28 1.3850 GRS484003009 ΣΠΕΙΣ 23/05/2025 6.2600 - 4451 6.5000 6.2000 28160.26 43 6.5000 GRS402003008 ΣΠΙ 23/05/2025 0.5060 - 34803 0.5320 0.4980 17760.18 64 0.5200 GRS413313008 ΣΠΥΡ 23/05/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 23/05/2025 1.3900 - 9068 1.3950 1.3300 12544.41 38 1.3300 GRS095003000 ΤΡΑΣΤΟΡ 23/05/2025 1.1800 - 1378 1.1900 1.1500 1606.65 14 1.1600 GRS487003006 ΤΡΕΣΤΑΤΕΣ 23/05/2025 1.6700 - 63955 1.6950 1.6700 107596.83 99 1.6950 GRS534003009 ΥΑΛΚΟ 23/05/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 23/05/2025 3.5050 - 87804 3.5950 3.4800 309557.97 246 3.5350 GRS542003009 ΦΛΕΞΟ 23/05/2025 7.7500 - 97 7.7500 7.7500 751.75 1 7.7500 GRS259003002 ΦΡΙΓΟ 23/05/2025 0.2920 - 175995 0.2920 0.2920 51390.54 29 0.2920 GRS346003015 ΦΡΛΚ 23/05/2025 3.9000 - 145162 4.0650 3.8350 570155.62 358 4.0300 GRS096003009 ΧΑΙΔΕ 23/05/2025 0.6350 - 11 0.6350 0.6350 6.99 2 0.6350 GRS350263000