ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 28/05/2025 5.3900 - 65989 5.5200 5.3200 358476.51 256 5.5100 AT0000A325L0 AEM 28/05/2025 4.5300 - 227647 4.5860 4.5000 1034560.96 538 4.5100 GRS541003000 AKTR 28/05/2025 5.3400 - 137249 5.3400 5.2800 730748.13 375 5.3200 GRS432003028 BOCHGR 28/05/2025 6.3600 - 2987203 6.4000 6.1800 18781402.78 1164 6.2000 IE00BD5B1Y92 CENER 28/05/2025 9.6800 - 300331 9.9600 9.5500 2921604.70 1320 9.9600 BE0974303357 CNLCAP 28/05/2025 6.7500 - 182 6.7500 6.7500 1228.50 3 6.7500 GRS520003005 DIMAND 28/05/2025 8.5000 - 12227 8.5200 8.4000 103744.72 58 8.4000 GRS525003000 EVR 28/05/2025 1.7500 - 1784861 1.7800 1.7000 3084197.11 355 1.7150 GRS474003001 NOVAL 28/05/2025 2.6000 - 78576 2.6100 2.5300 202985.55 164 2.5900 GRS824003008 OPTIMA 28/05/2025 20.0000 - 189118 20.6000 19.2000 3779829.12 1350 19.2000 GRS533003000 QLCO 28/05/2025 5.9300 - 76761 5.9990 5.9180 456397.54 375 5.9500 GRS543003008 TITC 28/05/2025 41.8500 - 97368 42.3000 41.7000 4094939.60 763 42.3000 BE0974338700 ΑΑΑΚ 28/05/2025 6.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 28/05/2025 2.1200 - 581278 2.1700 2.1100 1242768.77 881 2.1100 GRS213213002 ΑΒΕ 28/05/2025 0.4700 - 7750 0.4700 0.4610 3607.10 13 0.4610 GRS489003004 ΑΔΜΗΕ 28/05/2025 3.0800 - 397017 3.1000 3.0500 1221103.86 665 3.0550 GRS518003009 ΑΚΡΙΤ 28/05/2025 1.0150 - 1300 1.0150 0.9500 1288.60 23 0.9500 GRS373173004 ΑΛΜΥ 28/05/2025 5.0200 - 28087 5.1000 4.9900 142257.56 91 5.0000 GRS289103004 ΑΛΦΑ 28/05/2025 2.9800 - 52914688 3.0100 2.8500 154195294.41 15880 2.8500 GRS015003007 ΑΝΔΡΟ 28/05/2025 6.6800 - 4492 6.7400 6.6000 30015.58 20 6.6600 GRS433003019 ΑΡΑΙΓ 28/05/2025 12.6400 - 250825 12.7600 12.6000 3176474.54 1398 12.6400 GRS495003006 ΑΣΚΟ 28/05/2025 3.7100 - 12643 3.7200 3.6800 46861.05 76 3.7200 GRS404003006 ΑΣΤΑΚ 28/05/2025 7.6000 - 1791 7.7000 7.5600 13720.10 11 7.7000 GRS331043000 ΑΤΕΚ 28/05/2025 1.0800 - 3088 1.0900 0.8600 3119.25 23 1.0000 GRS340263003 ΑΤΡΑΣΤ 28/05/2025 8.0000 - 1516 8.0200 7.9000 12040.16 19 8.0200 GRS504003021 ΑΤΤ 28/05/2025 0.8000 - 3519956 0.8220 0.7740 2784825.67 1286 0.7770 GRS001003052 ΑΤΤΙΚΑ 28/05/2025 2.1200 - 141217 2.1800 2.0800 299525.56 185 2.1000 GRS144003001 ΒΙΟ 28/05/2025 5.7700 - 162557 5.8700 5.7700 945947.68 709 5.7800 BE0974271034 ΒΙΟΚΑ 28/05/2025 1.7400 - 13949 1.7900 1.7400 24497.38 68 1.7650 GRS165063009 ΒΙΟΣΚ 28/05/2025 1.8400 - 242525 1.8600 1.7750 440210.47 396 1.7950 GRS084003011 ΒΙΟΤ 28/05/2025 0.2060 - 2000 0.2060 0.2060 412.00 3 0.2060 GRS135003002 ΒΟΣΥΣ 28/05/2025 2.1600 - 505 2.1600 2.1600 1090.80 2 2.1600 GRS407183003 ΓΕΒΚΑ 28/05/2025 1.4900 - 6940 1.5000 1.4600 10315.89 17 1.4700 GRS137003000 ΓΕΚΤΕΡΝΑ 28/05/2025 19.6000 - 443801 19.7000 19.3400 8695447.73 2279 19.3400 GRS145003000 ΔΑΑ 28/05/2025 9.9800 - 303823 10.0900 9.9250 3036118.38 974 9.9900 GRS536003007 ΔΑΙΟΣ 28/05/2025 4.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 28/05/2025 13.5900 - 588409 13.6000 13.2800 7958753.46 2538 13.2800 GRS434003000 ΔΟΜΙΚ 28/05/2025 1.7200 - 50758 1.7950 1.7050 87961.16 187 1.7700 GRS364253005 ΔΟΥΡΟ 28/05/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 28/05/2025 0.3050 - 2585 0.3110 0.3010 801.07 22 0.3100 GRS412503005 ΕΒΡΟΦ 28/05/2025 2.0300 - 66280 2.0300 1.9200 130981.47 223 1.9200 GRS385113006 ΕΕΕ 28/05/2025 47.1800 - 23694 47.3800 46.7200 1113607.10 256 47.0200 CH0198251305 ΕΚΤΕΡ 28/05/2025 2.0950 - 71062 2.1250 2.0500 148303.79 264 2.1150 GRS222213001 ΕΛΒΕ 28/05/2025 5.1000 - 80 5.1500 5.1000 408.25 4 5.1000 GRS240003012 ΕΛΙΝ 28/05/2025 2.1600 - 13968 2.1700 2.1300 29930.37 42 2.1600 GRS477003008 ΕΛΛ 28/05/2025 14.1000 - 24893 14.1500 13.9000 349709.65 116 13.9000 GRS004013009 ΕΛΛΑΚΤΩΡ 28/05/2025 1.3200 - 550460 1.3240 1.2800 720832.21 784 1.2920 GRS191213008 ΕΛΠΕ 28/05/2025 7.5000 - 206087 7.5800 7.4750 1548112.16 921 7.5800 GRS298343005 ΕΛΣΤΡ 28/05/2025 2.2600 - 8886 2.2700 2.2000 19775.48 64 2.2200 GRS088003017 ΕΛΤΟΝ 28/05/2025 1.7000 - 3904 1.7100 1.6700 6585.04 26 1.6750 GRS397003005 ΕΛΧΑ 28/05/2025 2.3100 - 640892 2.3350 2.2850 1478781.93 769 2.3200 GRS281003004 ΕΠΙΛΚ 28/05/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΣΥΜΒ 28/05/2025 1.1760 - 90756 1.1940 1.1700 107130.38 163 1.1900 GRS439003005 ΕΤΕ 28/05/2025 10.7000 - 4893865 10.8450 10.6100 52519816.95 5497 10.6450 GRS003003035 ΕΥΑΠΣ 28/05/2025 3.3400 - 11416 3.3500 3.3000 38071.88 27 3.3200 GRS428003008 ΕΥΔΑΠ 28/05/2025 5.8300 - 45542 5.8300 5.7700 264112.61 284 5.8300 GRS359353000 ΕΥΡΩΒ 28/05/2025 2.8000 - 19103349 2.8540 2.7500 53703817.17 10442 2.7800 GRS323003012 ΕΧΑΕ 28/05/2025 6.0200 - 459543 6.0200 5.8500 2737338.71 1134 5.9000 GRS395363005 ΙΑΤΡ 28/05/2025 1.7600 - 3247 1.7600 1.7250 5648.14 19 1.7550 GRS147233001 ΙΚΤΙΝ 28/05/2025 0.3350 - 83878 0.3365 0.3270 27751.85 90 0.3320 GRS372003004 ΙΛΥΔΑ 28/05/2025 2.5300 - 49851 2.6600 2.5000 128059.07 192 2.6500 GRS475003018 ΙΝΛΙΦ 28/05/2025 5.0600 - 6316 5.1000 5.0000 31986.24 44 5.0600 GRS805003001 ΙΝΛΟΤ 28/05/2025 1.0760 - 3818609 1.0800 1.0680 4131189.02 440 1.0740 GRS343313003 ΙΝΤΕΚ 28/05/2025 6.2800 - 22425 6.2800 6.2200 140139.09 107 6.2300 GRS148003015 ΙΝΤΕΤ 28/05/2025 1.2550 - 15508 1.2600 1.2500 19399.09 16 1.2500 GRS247003007 ΙΝΤΚΑ 28/05/2025 3.2250 - 319614 3.2500 3.1650 1027440.44 572 3.1650 GRS087003000 ΚΑΡΕΛ 28/05/2025 318.0000 - 842 322.0000 318.0000 269540.00 41 322.0000 GRS120003009 ΚΕΚΡ 28/05/2025 1.1800 - 13121 1.2100 1.1700 15471.72 29 1.2100 GRS070003009 ΚΕΠΕΝ 28/05/2025 1.9300 - 13030 1.9400 1.9300 25147.91 15 1.9300 GRS438003006 ΚΟΡΔΕ 28/05/2025 0.4030 - 31183 0.4100 0.3970 12486.60 28 0.4100 GRS384003000 ΚΟΥΑΛ 28/05/2025 1.1080 - 45204 1.1300 1.0980 50286.58 105 1.1200 GRS396003006 ΚΟΥΕΣ 28/05/2025 7.1000 - 36334 7.2700 7.0700 259921.00 170 7.2700 GRS310003009 ΚΡΙ 28/05/2025 18.0000 - 10047 18.1800 17.9000 180234.28 70 18.1800 GRS469003024 ΚΤΗΛΑ 28/05/2025 2.1000 - 155 2.1000 2.0800 322.50 2 2.0800 GRS354003006 ΚΥΡΙΟ 28/05/2025 1.1000 - 33400 1.1300 1.0800 37077.76 53 1.1250 GRS295003008 ΛΑΒΙ 28/05/2025 0.7970 - 1690783 0.8260 0.7770 1345810.53 471 0.7770 GRS246003008 ΛΑΜΔΑ 28/05/2025 6.5200 - 135610 6.5600 6.4400 880484.82 736 6.4800 GRS245213004 ΛΑΜΨΑ 28/05/2025 38.6000 - 116 39.0000 38.0000 4468.00 4 38.0000 GRS128003001 ΛΑΝΑΚ 28/05/2025 0.9100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 ΛΕΒΚ 28/05/2025 0.2480 - 4900 0.2480 0.2480 1215.20 1 0.2480 GRS090003005 ΛΕΒΠ 28/05/2025 0.2100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 28/05/2025 1.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 28/05/2025 3.7400 - 23225 3.8000 3.6500 85868.63 76 3.7900 GRS117123000 ΜΑΘΙΟ 28/05/2025 0.5950 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 ΜΕΒΑ 28/05/2025 5.1000 - 930 5.1500 5.0000 4739.25 17 5.1500 GRS319103008 ΜΕΝΤΙ 28/05/2025 2.3600 - 1143 2.4000 2.3300 2676.10 7 2.4000 GRS424003002 ΜΕΡΚΟ 28/05/2025 35.0000 - 138 35.0000 35.0000 4830.00 2 35.0000 GRK014011008 ΜΙΓ 28/05/2025 3.6000 - 13394 3.6400 3.5000 47593.21 108 3.5000 GRS314003013 ΜΙΝ 28/05/2025 0.4750 - 2100 0.4800 0.4700 998.33 7 0.4700 GRS237003009 ΜΟΗ 28/05/2025 23.4200 - 138500 23.6800 23.3600 3252711.70 1071 23.6800 GRS426003000 ΜΟΝΤΑ 28/05/2025 4.0400 - 1820 4.0400 3.9000 7288.38 18 4.0400 GRS375183001 ΜΟΤΟ 28/05/2025 2.7600 - 40497 2.8500 2.7500 113031.43 81 2.8400 GRS488003005 ΜΟΥΖΚ 28/05/2025 0.5100 - 1400 0.5050 0.4900 698.50 3 0.5050 GRS054003009 ΜΠΕΛΑ 28/05/2025 29.2000 - 207149 29.2000 28.7200 6000939.52 1472 28.9800 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 28/05/2025 3.9300 - 1900 3.9400 3.8900 7462.00 16 3.8900 GRS524003001 ΜΠΡΙΚ 28/05/2025 2.7900 - 60580 2.8000 2.7600 168394.59 116 2.7800 GRS517003000 ΜΠΤΚ 28/05/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 28/05/2025 46.2000 - 230267 46.7400 46.1200 10657891.96 2477 46.7000 GRS393503008 ΝΑΚΑΣ 28/05/2025 3.0600 - 87 3.0600 2.9800 262.06 8 2.9800 GRS387503006 ΝΑΥΠ 28/05/2025 0.6880 - 13571 0.7300 0.6600 9070.42 33 0.6740 GRS265003004 ΞΥΛΚ 28/05/2025 0.2260 - 51900 0.2310 0.2240 11808.70 40 0.2310 GRS131003006 ΞΥΛΠ 28/05/2025 0.3840 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 28/05/2025 32.1000 - 1999 32.4000 31.7000 63715.60 43 31.9000 GRS427003009 ΟΛΠ 28/05/2025 45.6000 - 20883 46.3500 45.0000 958396.35 582 45.3000 GRS470003013 ΟΛΥΜΠ 28/05/2025 2.3100 - 11461 2.3200 2.2700 26259.31 44 2.2900 GRS403003007 ΟΠΑΠ 28/05/2025 20.4200 - 488714 20.4800 20.1800 9958895.48 2725 20.3600 GRS419003009 ΟΡΙΛΙΝΑ 28/05/2025 0.7760 - 26016 0.7760 0.7680 20134.49 43 0.7740 GRS535003008 ΟΤΕ 28/05/2025 17.3100 - 419705 17.4000 17.1100 7238080.79 1956 17.2000 GRS260333000 ΟΤΟΕΛ 28/05/2025 11.4200 - 45600 11.8200 11.3800 527796.10 465 11.8200 GRS337003008 ΠΑΙΡ 28/05/2025 0.8460 - 8331 0.9000 0.8460 7162.61 28 0.9000 GRS275073005 ΠΑΠ 28/05/2025 2.8700 - 5915 2.8900 2.7800 16806.13 42 2.7900 GRS065003014 ΠΕΙΡ 28/05/2025 6.0780 - 9785767 6.0780 5.8780 59008926.55 8243 5.8800 GRS014003032 ΠΕΡΦ 28/05/2025 5.8200 - 10644 5.8600 5.7900 61908.32 72 5.8200 GRS505003004 ΠΕΤΡΟ 28/05/2025 9.2000 - 2739 9.2800 9.1800 25317.30 41 9.2000 GRS345503007 ΠΛΑΘ 28/05/2025 3.8700 - 33017 3.9000 3.8500 127902.52 117 3.9000 GRS239003007 ΠΛΑΚΡ 28/05/2025 14.8000 - 265 14.8000 14.5000 3914.50 2 14.8000 GRS326003019 ΠΡΔ 28/05/2025 0.2460 - 20330 0.2460 0.2460 5001.18 12 0.2460 GRS184003002 ΠΡΕΜΙΑ 28/05/2025 1.2980 - 107105 1.3140 1.2880 139739.87 226 1.3100 GRS497003012 ΠΡΟΝΤΕΑ 28/05/2025 6.0500 - 250 6.1500 5.8000 1505.85 9 5.8000 GRS509003018 ΠΡΟΦ 28/05/2025 5.9000 - 419124 5.9600 5.8300 2438668.81 189 5.8800 GRS472003011 ΡΕΒΟΙΛ 28/05/2025 1.6000 - 11994 1.6600 1.6000 19428.16 73 1.6450 GRS473003002 ΣΑΡ 28/05/2025 13.9000 - 33830 14.0200 13.8200 470123.80 495 13.8400 GRS204003008 ΣΑΡΑΝ 28/05/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 28/05/2025 0.3180 - 90796 0.3210 0.3140 28737.76 78 0.3200 GRS449003003 ΣΙΔΜΑ 28/05/2025 1.3400 - 4170 1.3500 1.3300 5563.85 19 1.3500 GRS484003009 ΣΠΕΙΣ 28/05/2025 6.3000 - 2173 6.3400 6.2200 13625.40 22 6.2400 GRS402003008 ΣΠΙ 28/05/2025 0.5200 - 24541 0.5300 0.5100 12714.42 28 0.5280 GRS413313008 ΣΠΥΡ 28/05/2025 0.1380 - 7000 0.1380 0.1380 966.00 2 0.1380 GRS284183001 ΤΖΚΑ 28/05/2025 1.3050 - 4266 1.3600 1.3050 5684.63 13 1.3400 GRS095003000 ΤΡΑΣΤΟΡ 28/05/2025 1.1800 - 1570 1.1900 1.1700 1848.60 19 1.1900 GRS487003006 ΤΡΕΣΤΑΤΕΣ 28/05/2025 1.6950 - 213043 1.7150 1.6800 361792.22 118 1.6800 GRS534003009 ΥΑΛΚΟ 28/05/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 28/05/2025 3.5500 - 62545 3.5850 3.5350 222337.63 144 3.5800 GRS542003009 ΦΛΕΞΟ 28/05/2025 7.8000 - 200 7.8000 7.8000 1560.00 1 7.8000 GRS259003002 ΦΡΙΓΟ 28/05/2025 0.3240 - 197037 0.3240 0.3180 63403.87 79 0.3180 GRS346003015 ΦΡΛΚ 28/05/2025 3.9000 - 70481 3.9900 3.8850 276725.37 290 3.9500 GRS096003009 ΧΑΙΔΕ 28/05/2025 0.7000 - 9229 0.7050 0.6950 6460.65 19 0.7000 GRS350263000