ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 27/05/2025 5.5000 - 65008 5.5500 5.4800 357847.43 110 5.5300 AT0000A325L0 AEM 27/05/2025 4.5100 - 346201 4.5400 4.4000 1553403.26 624 4.4100 GRS541003000 AKTR 27/05/2025 5.3200 - 287093 5.3700 5.2800 1527332.21 453 5.3400 GRS432003028 BOCHGR 27/05/2025 6.1800 - 419303 6.2800 6.1600 2597724.66 463 6.2600 IE00BD5B1Y92 CENER 27/05/2025 9.8200 - 276481 9.8800 9.5400 2695670.84 1136 9.5400 BE0974303357 CNLCAP 27/05/2025 6.7500 - 689 6.7500 6.6500 4623.05 11 6.7000 GRS520003005 DIMAND 27/05/2025 8.4000 - 10666 8.5000 8.3000 89241.84 71 8.3600 GRS525003000 EVR 27/05/2025 1.7200 - 1260066 1.7500 1.7100 2050526.96 280 1.7400 GRS474003001 NOVAL 27/05/2025 2.5900 - 63564 2.5900 2.5100 161791.27 95 2.5200 GRS824003008 OPTIMA 27/05/2025 19.3400 - 127099 19.5000 19.0800 2457431.34 550 19.4800 GRS533003000 QLCO 27/05/2025 5.9500 - 187941 6.0000 5.9500 1123934.07 522 6.0000 GRS543003008 TITC 27/05/2025 41.6500 - 133491 42.0500 40.6000 5548987.70 1020 40.8000 BE0974338700 ΑΑΑΚ 27/05/2025 6.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 27/05/2025 2.1100 - 545539 2.1100 2.0350 1140812.38 781 2.0400 GRS213213002 ΑΒΕ 27/05/2025 0.4600 - 64750 0.4700 0.4440 29897.89 30 0.4600 GRS489003004 ΑΔΜΗΕ 27/05/2025 3.0700 - 332729 3.0850 2.9250 1009129.81 693 2.9250 GRS518003009 ΑΚΡΙΤ 27/05/2025 0.9980 - 1719 1.0000 0.8000 1549.92 21 0.8000 GRS373173004 ΑΛΜΥ 27/05/2025 5.0000 - 25338 5.1600 4.8800 128379.73 78 5.0000 GRS289103004 ΑΛΦΑ 27/05/2025 2.7900 - 12426555 2.7900 2.6660 34005451.16 5166 2.6920 GRS015003007 ΑΝΔΡΟ 27/05/2025 6.6600 - 2070 6.6600 6.5400 13659.40 16 6.6600 GRS433003019 ΑΡΑΙΓ 27/05/2025 12.5800 - 111468 12.6400 12.4400 1395201.04 736 12.6000 GRS495003006 ΑΣΚΟ 27/05/2025 3.7000 - 15328 3.7100 3.6300 56465.26 83 3.7000 GRS404003006 ΑΣΤΑΚ 27/05/2025 7.5800 - 1270 7.5800 7.5200 9608.00 4 7.5200 GRS331043000 ΑΤΕΚ 27/05/2025 1.0000 - 1001 1.0200 0.9700 1012.97 5 0.9700 GRS340263003 ΑΤΡΑΣΤ 27/05/2025 8.0000 - 3816 8.0600 7.9000 30493.42 50 8.0200 GRS504003021 ΑΤΤ 27/05/2025 0.7700 - 435735 0.7750 0.7550 334459.20 217 0.7590 GRS001003052 ΑΤΤΙΚΑ 27/05/2025 2.1200 - 12643 2.1200 2.0800 26675.54 47 2.1000 GRS144003001 ΒΙΟ 27/05/2025 5.8400 - 108099 5.8500 5.7600 629349.06 494 5.7600 BE0974271034 ΒΙΟΚΑ 27/05/2025 1.7650 - 9552 1.7900 1.7500 16884.42 59 1.7650 GRS165063009 ΒΙΟΣΚ 27/05/2025 1.7600 - 41149 1.7800 1.7200 72243.70 91 1.7750 GRS084003011 ΒΙΟΤ 27/05/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 27/05/2025 2.2000 - 158 2.2000 2.1800 346.84 3 2.1800 GRS407183003 ΓΕΒΚΑ 27/05/2025 1.4950 - 756 1.4950 1.4550 1110.28 10 1.4550 GRS137003000 ΓΕΚΤΕΡΝΑ 27/05/2025 19.3400 - 203238 19.4600 19.2800 3930792.50 1200 19.4600 GRS145003000 ΔΑΑ 27/05/2025 9.9900 - 362313 10.1400 9.8500 3614409.02 1126 9.9600 GRS536003007 ΔΑΙΟΣ 27/05/2025 4.0000 - 3 4.4000 4.4000 13.20 2 4.4000 GRS382073005 ΔΕΗ 27/05/2025 13.2400 - 283975 13.4500 13.2100 3778868.81 1571 13.3400 GRS434003000 ΔΟΜΙΚ 27/05/2025 1.7750 - 59558 1.7950 1.7100 103768.25 158 1.7950 GRS364253005 ΔΟΥΡΟ 27/05/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 27/05/2025 0.3050 - 16698 0.3200 0.3020 5097.35 65 0.3200 GRS412503005 ΕΒΡΟΦ 27/05/2025 1.9400 - 4231 1.9500 1.9000 8142.47 107 1.9400 GRS385113006 ΕΕΕ 27/05/2025 47.8000 - 17672 48.0200 47.6200 845670.02 95 47.7800 CH0198251305 ΕΚΤΕΡ 27/05/2025 2.0900 - 75911 2.1200 2.0400 158262.50 323 2.0600 GRS222213001 ΕΛΒΕ 27/05/2025 5.1500 - 176 5.2000 5.1500 910.30 4 5.1500 GRS240003012 ΕΛΙΝ 27/05/2025 2.1700 - 4915 2.1700 2.1400 10584.05 29 2.1700 GRS477003008 ΕΛΛ 27/05/2025 13.9000 - 4061 13.9500 13.8000 56303.45 36 13.9000 GRS004013009 ΕΛΛΑΚΤΩΡ 27/05/2025 1.2920 - 200821 1.3020 1.2760 258579.80 348 1.3000 GRS191213008 ΕΛΠΕ 27/05/2025 7.5150 - 126667 7.5750 7.4700 950185.37 737 7.5600 GRS298343005 ΕΛΣΤΡ 27/05/2025 2.2600 - 13049 2.2800 2.1800 28735.59 35 2.2200 GRS088003017 ΕΛΤΟΝ 27/05/2025 1.6800 - 34122 1.7400 1.6750 57716.35 172 1.7400 GRS397003005 ΕΛΧΑ 27/05/2025 2.3200 - 228437 2.3500 2.3100 531866.02 632 2.3200 GRS281003004 ΕΠΙΛΚ 27/05/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΣΥΜΒ 27/05/2025 1.1960 - 53179 1.2100 1.1900 63827.41 62 1.2100 GRS439003005 ΕΤΕ 27/05/2025 10.5400 - 1346534 10.5600 10.3300 14115740.07 2093 10.3300 GRS003003035 ΕΥΑΠΣ 27/05/2025 3.3300 - 5784 3.3400 3.3000 19226.65 24 3.3100 GRS428003008 ΕΥΔΑΠ 27/05/2025 5.8400 - 31087 5.8700 5.7900 181385.67 278 5.8100 GRS359353000 ΕΥΡΩΒ 27/05/2025 2.7000 - 6395012 2.7000 2.6310 17086813.42 4103 2.6580 GRS323003012 ΕΧΑΕ 27/05/2025 5.9000 - 224481 5.9700 5.8800 1327660.34 520 5.9100 GRS395363005 ΙΑΤΡ 27/05/2025 1.7400 - 4709 1.7600 1.7100 8164.71 21 1.7600 GRS147233001 ΙΚΤΙΝ 27/05/2025 0.3320 - 158903 0.3410 0.3300 52657.41 187 0.3390 GRS372003004 ΙΛΥΔΑ 27/05/2025 2.5800 - 27586 2.6700 2.5800 72117.63 106 2.6700 GRS475003018 ΙΝΛΙΦ 27/05/2025 5.0200 - 9016 5.0400 4.9900 45225.99 49 5.0000 GRS805003001 ΙΝΛΟΤ 27/05/2025 1.0680 - 1606148 1.0720 1.0500 1706375.17 344 1.0600 GRS343313003 ΙΝΤΕΚ 27/05/2025 6.2600 - 24466 6.3000 6.2000 152571.41 116 6.2000 GRS148003015 ΙΝΤΕΤ 27/05/2025 1.2600 - 23268 1.2700 1.2450 29318.45 28 1.2500 GRS247003007 ΙΝΤΚΑ 27/05/2025 3.1500 - 159108 3.1750 3.0700 500137.38 562 3.0700 GRS087003000 ΚΑΡΕΛ 27/05/2025 320.0000 - 1055 322.0000 316.0000 337178.00 98 320.0000 GRS120003009 ΚΕΚΡ 27/05/2025 1.2200 - 4975 1.2250 1.1450 6066.48 15 1.1450 GRS070003009 ΚΕΠΕΝ 27/05/2025 1.9300 - 13975 1.9300 1.9300 26971.75 9 1.9300 GRS438003006 ΚΟΡΔΕ 27/05/2025 0.4150 - 4585 0.4150 0.4030 1868.36 48 0.4150 GRS384003000 ΚΟΥΑΛ 27/05/2025 1.1200 - 32451 1.1380 1.1140 36404.19 68 1.1380 GRS396003006 ΚΟΥΕΣ 27/05/2025 7.2400 - 92622 7.2400 7.0600 660285.36 216 7.1400 GRS310003009 ΚΡΙ 27/05/2025 18.0000 - 19567 18.1800 17.8800 353024.50 114 18.0000 GRS469003024 ΚΤΗΛΑ 27/05/2025 2.1000 - 6366 2.1400 2.0200 13345.94 11 2.0200 GRS354003006 ΚΥΡΙΟ 27/05/2025 1.1100 - 40210 1.1100 1.0800 44225.34 79 1.0950 GRS295003008 ΛΑΒΙ 27/05/2025 0.7770 - 148250 0.7910 0.7740 115900.05 123 0.7890 GRS246003008 ΛΑΜΔΑ 27/05/2025 6.4800 - 81297 6.5200 6.4500 527809.62 520 6.4900 GRS245213004 ΛΑΜΨΑ 27/05/2025 37.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 27/05/2025 0.9100 - 670 0.9100 0.8750 603.33 7 0.9000 GRS047063003 ΛΕΒΚ 27/05/2025 0.2440 - 5100 0.2480 0.2300 1243.40 5 0.2300 GRS090003005 ΛΕΒΠ 27/05/2025 0.2100 - 22 0.2100 0.2100 4.62 1 0.2100 GRS090004003 ΛΟΓΟΣ 27/05/2025 1.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 27/05/2025 3.7700 - 6600 3.8300 3.7300 24867.22 39 3.8200 GRS117123000 ΜΑΘΙΟ 27/05/2025 0.5950 - 3023 0.5950 0.5650 1762.80 9 0.5650 GRS374003002 ΜΕΒΑ 27/05/2025 5.3000 - 4932 5.3000 5.0500 25625.20 29 5.1500 GRS319103008 ΜΕΝΤΙ 27/05/2025 2.3100 - 3151 2.4300 2.3100 7481.94 34 2.3300 GRS424003002 ΜΕΡΚΟ 27/05/2025 37.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 27/05/2025 3.5800 - 6340 3.7000 3.5000 22752.03 56 3.5900 GRS314003013 ΜΙΝ 27/05/2025 0.4420 - 3466 0.4690 0.4400 1528.44 12 0.4400 GRS237003009 ΜΟΗ 27/05/2025 23.5600 - 163140 23.7800 23.2400 3826949.90 1202 23.2800 GRS426003000 ΜΟΝΤΑ 27/05/2025 4.0200 - 449 4.0300 3.9200 1800.59 6 3.9200 GRS375183001 ΜΟΤΟ 27/05/2025 2.8300 - 44301 2.8400 2.8000 125284.26 109 2.8100 GRS488003005 ΜΟΥΖΚ 27/05/2025 0.5100 - 100 0.4940 0.4940 49.40 1 0.4940 GRS054003009 ΜΠΕΛΑ 27/05/2025 28.8800 - 206847 28.9200 28.4600 5962134.90 1325 28.7000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 27/05/2025 3.9300 - 2869 3.9300 3.8900 11269.17 18 3.8900 GRS524003001 ΜΠΡΙΚ 27/05/2025 2.7800 - 64917 2.7800 2.7000 177826.79 114 2.7500 GRS517003000 ΜΠΤΚ 27/05/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 27/05/2025 46.4800 - 267252 46.5600 45.8400 12379832.02 3149 45.8400 GRS393503008 ΝΑΚΑΣ 27/05/2025 3.0600 - 90 3.0600 2.9600 269.60 5 2.9600 GRS387503006 ΝΑΥΠ 27/05/2025 0.6700 - 11737 0.6700 0.6400 7746.55 44 0.6400 GRS265003004 ΞΥΛΚ 27/05/2025 0.2300 - 16864 0.2310 0.2270 3881.97 17 0.2310 GRS131003006 ΞΥΛΠ 27/05/2025 0.3840 - 519 0.3900 0.3780 199.45 4 0.3820 GRS131004004 ΟΛΘ 27/05/2025 31.8000 - 6106 31.9000 31.0000 192034.80 80 31.8000 GRS427003009 ΟΛΠ 27/05/2025 45.0500 - 8831 46.0500 44.9500 402398.25 352 44.9500 GRS470003013 ΟΛΥΜΠ 27/05/2025 2.2900 - 10861 2.3300 2.2700 24829.60 51 2.2900 GRS403003007 ΟΠΑΠ 27/05/2025 20.2000 - 253695 20.3200 19.9300 5118624.87 1459 20.1000 GRS419003009 ΟΡΙΛΙΝΑ 27/05/2025 0.7740 - 28339 0.7780 0.7680 21911.10 42 0.7740 GRS535003008 ΟΤΕ 27/05/2025 17.2000 - 348580 17.2300 17.0700 5984970.37 1494 17.0700 GRS260333000 ΟΤΟΕΛ 27/05/2025 11.6800 - 30439 11.9000 11.6600 357542.60 344 11.8000 GRS337003008 ΠΑΙΡ 27/05/2025 0.8800 - 9925 0.9000 0.8600 8729.56 27 0.8760 GRS275073005 ΠΑΠ 27/05/2025 2.7800 - 9844 2.8000 2.7600 27377.26 32 2.8000 GRS065003014 ΠΕΙΡ 27/05/2025 5.8220 - 5147234 5.8680 5.7700 30000392.33 4337 5.7800 GRS014003032 ΠΕΡΦ 27/05/2025 5.8300 - 14467 5.8300 5.7000 83280.08 83 5.7000 GRS505003004 ΠΕΤΡΟ 27/05/2025 9.2000 - 4494 9.2600 9.0000 41175.14 43 9.2600 GRS345503007 ΠΛΑΘ 27/05/2025 3.8950 - 24791 3.9050 3.8600 96150.37 101 3.8800 GRS239003007 ΠΛΑΚΡ 27/05/2025 14.9000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΔ 27/05/2025 0.2460 - 28400 0.2460 0.2460 6986.40 18 0.2460 GRS184003002 ΠΡΕΜΙΑ 27/05/2025 1.3040 - 111865 1.3140 1.2980 146418.26 220 1.3000 GRS497003012 ΠΡΟΝΤΕΑ 27/05/2025 6.0500 - 132 6.1500 5.9000 791.15 4 6.0000 GRS509003018 ΠΡΟΦ 27/05/2025 5.8900 - 41930 5.9300 5.8500 247033.32 134 5.9000 GRS472003011 ΡΕΒΟΙΛ 27/05/2025 1.6200 - 13175 1.6600 1.6100 21465.33 64 1.6400 GRS473003002 ΣΑΡ 27/05/2025 13.9000 - 58990 13.9200 13.3800 815333.30 613 13.3800 GRS204003008 ΣΑΡΑΝ 27/05/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 27/05/2025 0.3210 - 78065 0.3240 0.3170 24821.91 61 0.3180 GRS449003003 ΣΙΔΜΑ 27/05/2025 1.3450 - 2075 1.3700 1.3300 2790.24 16 1.3700 GRS484003009 ΣΠΕΙΣ 27/05/2025 6.3000 - 2239 6.3400 6.2200 14108.38 15 6.3400 GRS402003008 ΣΠΙ 27/05/2025 0.5160 - 6250 0.5220 0.5160 3255.00 6 0.5220 GRS413313008 ΣΠΥΡ 27/05/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 27/05/2025 1.3450 - 90 1.3450 1.3450 121.05 1 1.3450 GRS095003000 ΤΡΑΣΤΟΡ 27/05/2025 1.1800 - 600 1.1800 1.1700 703.00 6 1.1700 GRS487003006 ΤΡΕΣΤΑΤΕΣ 27/05/2025 1.6800 - 77117 1.6900 1.6650 129387.65 81 1.6900 GRS534003009 ΥΑΛΚΟ 27/05/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 27/05/2025 3.5500 - 62534 3.6250 3.5400 223000.07 158 3.6100 GRS542003009 ΦΛΕΞΟ 27/05/2025 7.8000 - 135729 8.0000 7.7500 1059112.50 66 7.7500 GRS259003002 ΦΡΙΓΟ 27/05/2025 0.3140 - 114046 0.3140 0.3020 35545.21 36 0.3020 GRS346003015 ΦΡΛΚ 27/05/2025 3.9650 - 12234 3.9800 3.9550 48497.97 94 3.9600 GRS096003009 ΧΑΙΔΕ 27/05/2025 0.7100 - 31 0.7750 0.5850 21.94 3 0.5850 GRS350263000