ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 29/05/2025 5.3800 - 82290 5.4600 5.3100 441172.43 268 5.4000 AT0000A325L0 AEM 29/05/2025 4.4660 - 86939 4.5500 4.4660 391565.00 253 4.5000 GRS541003000 AKTR 29/05/2025 5.3200 - 122183 5.3500 5.2800 649011.90 362 5.3500 GRS432003028 BOCHGR 29/05/2025 6.3400 - 563693 6.4000 6.2800 3572373.94 441 6.3800 IE00BD5B1Y92 CENER 29/05/2025 9.7500 - 270940 9.7900 9.6000 2629271.13 1094 9.7000 BE0974303357 CNLCAP 29/05/2025 6.7500 - 800 6.8500 6.7000 5395.00 10 6.8500 GRS520003005 DIMAND 29/05/2025 8.4800 - 5143 8.5200 8.4400 43670.36 36 8.5200 GRS525003000 EVR 29/05/2025 1.7100 - 890223 1.7500 1.7000 1524031.00 130 1.7500 GRS474003001 NOVAL 29/05/2025 2.5900 - 112144 2.6500 2.5700 292012.16 137 2.6200 GRS824003008 OPTIMA 29/05/2025 19.6800 - 90830 20.1000 19.6200 1793337.48 930 20.1000 GRS533003000 QLCO 29/05/2025 5.9500 - 87201 5.9650 5.8950 516214.99 329 5.9070 GRS543003008 TITC 29/05/2025 40.5500 - 147725 41.7500 40.4500 6038637.80 1758 41.7500 BE0974338700 ΑΑΑΚ 29/05/2025 6.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 29/05/2025 2.1250 - 148866 2.1500 2.1100 316592.35 287 2.1350 GRS213213002 ΑΒΕ 29/05/2025 0.4700 - 78100 0.4710 0.4600 36480.20 39 0.4700 GRS489003004 ΑΔΜΗΕ 29/05/2025 3.1100 - 211397 3.1300 3.0800 657087.01 522 3.1150 GRS518003009 ΑΚΡΙΤ 29/05/2025 1.0150 - 0 0.0000 0.0000 0.00 0 0.0000 GRS373173004 ΑΛΜΥ 29/05/2025 5.1800 - 25766 5.1800 4.9600 130858.50 57 5.0000 GRS289103004 ΑΛΦΑ 29/05/2025 2.9500 - 10461808 3.0110 2.9400 30950422.30 6076 2.9920 GRS015003007 ΑΝΔΡΟ 29/05/2025 6.7000 - 2137 6.7000 6.6200 14269.00 18 6.6800 GRS433003019 ΑΡΑΙΓ 29/05/2025 12.7800 - 114286 12.7800 12.5600 1448689.74 624 12.7400 GRS495003006 ΑΣΚΟ 29/05/2025 3.7000 - 18342 3.7300 3.6900 67957.34 120 3.7100 GRS404003006 ΑΣΤΑΚ 29/05/2025 7.6200 - 1868 7.6800 7.5600 14230.04 13 7.6200 GRS331043000 ΑΤΕΚ 29/05/2025 0.9500 - 57 1.0900 0.8600 50.26 4 1.0900 GRS340263003 ΑΤΡΑΣΤ 29/05/2025 8.0000 - 442 8.0000 7.9000 3508.00 7 7.9000 GRS504003021 ΑΤΤ 29/05/2025 0.8150 - 2213770 0.8290 0.8010 1813348.77 879 0.8090 GRS001003052 ΑΤΤΙΚΑ 29/05/2025 2.1100 - 25905 2.1500 2.1100 54928.18 61 2.1400 GRS144003001 ΒΙΟ 29/05/2025 5.8100 - 157686 5.9000 5.7500 922277.39 666 5.7700 BE0974271034 ΒΙΟΚΑ 29/05/2025 1.7350 - 14226 1.7700 1.7200 24757.58 67 1.7600 GRS165063009 ΒΙΟΣΚ 29/05/2025 2.1100 - 372692 2.1800 1.8400 748470.40 691 1.8600 GRS084003011 ΒΙΟΤ 29/05/2025 0.2060 - 6750 0.2060 0.2060 1390.50 7 0.2060 GRS135003002 ΒΟΣΥΣ 29/05/2025 2.2000 - 311 2.2000 2.1800 681.10 2 2.1800 GRS407183003 ΓΕΒΚΑ 29/05/2025 1.4700 - 17273 1.4950 1.4550 25567.54 23 1.4800 GRS137003000 ΓΕΚΤΕΡΝΑ 29/05/2025 19.4900 - 144125 19.7200 19.3600 2817919.28 992 19.7200 GRS145003000 ΔΑΑ 29/05/2025 9.9900 - 161858 10.0400 9.9650 1617147.05 732 10.0000 GRS536003007 ΔΑΙΟΣ 29/05/2025 4.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 29/05/2025 13.5400 - 386352 13.7100 13.5000 5248350.99 1947 13.6400 GRS434003000 ΔΟΜΙΚ 29/05/2025 1.7700 - 16534 1.7700 1.7300 29025.33 58 1.7700 GRS364253005 ΔΟΥΡΟ 29/05/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 29/05/2025 0.3140 - 956 0.3140 0.3050 297.70 29 0.3050 GRS412503005 ΕΒΡΟΦ 29/05/2025 2.1300 - 31937 2.1500 2.0200 66861.96 135 2.0200 GRS385113006 ΕΕΕ 29/05/2025 45.9200 - 18200 46.5600 45.8000 839085.74 222 46.5600 CH0198251305 ΕΚΤΕΡ 29/05/2025 2.0700 - 38672 2.1100 2.0650 80714.37 187 2.1050 GRS222213001 ΕΛΒΕ 29/05/2025 4.9800 - 167 5.1000 4.9600 831.72 6 4.9800 GRS240003012 ΕΛΙΝ 29/05/2025 2.1700 - 9498 2.1700 2.1200 20298.46 40 2.1500 GRS477003008 ΕΛΛ 29/05/2025 14.1000 - 7487 14.2500 14.0500 105627.80 50 14.1000 GRS004013009 ΕΛΛΑΚΤΩΡ 29/05/2025 1.3240 - 267596 1.3300 1.3020 352567.79 653 1.3200 GRS191213008 ΕΛΠΕ 29/05/2025 7.5000 - 139007 7.5800 7.5000 1045994.04 680 7.5000 GRS298343005 ΕΛΣΤΡ 29/05/2025 2.2100 - 10046 2.2600 2.2000 22449.01 32 2.2200 GRS088003017 ΕΛΤΟΝ 29/05/2025 1.7300 - 10959 1.7300 1.6800 18583.70 26 1.7000 GRS397003005 ΕΛΧΑ 29/05/2025 2.3700 - 545649 2.4100 2.3200 1297839.27 975 2.3400 GRS281003004 ΕΠΙΛΚ 29/05/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΣΥΜΒ 29/05/2025 1.1720 - 132235 1.1900 1.1680 156177.18 146 1.1900 GRS439003005 ΕΤΕ 29/05/2025 10.7000 - 2491213 10.7800 10.5800 26614477.97 4880 10.7800 GRS003003035 ΕΥΑΠΣ 29/05/2025 3.3900 - 19966 3.4000 3.3000 67321.25 33 3.3000 GRS428003008 ΕΥΔΑΠ 29/05/2025 5.8600 - 35239 5.8700 5.7800 205448.34 280 5.8500 GRS359353000 ΕΥΡΩΒ 29/05/2025 2.7500 - 10424596 2.8050 2.7310 28784452.53 9325 2.7900 GRS323003012 ΕΧΑΕ 29/05/2025 6.0200 - 237476 6.0500 5.9400 1428058.59 700 6.0200 GRS395363005 ΙΑΤΡ 29/05/2025 1.7550 - 5706 1.7750 1.7350 10004.65 22 1.7550 GRS147233001 ΙΚΤΙΝ 29/05/2025 0.3345 - 132285 0.3390 0.3250 43610.98 170 0.3305 GRS372003004 ΙΛΥΔΑ 29/05/2025 2.6000 - 34367 2.6300 2.5600 89615.48 94 2.5900 GRS475003018 ΙΝΛΙΦ 29/05/2025 5.0600 - 3982 5.1000 5.0000 20028.54 32 5.1000 GRS805003001 ΙΝΛΟΤ 29/05/2025 1.0680 - 1099256 1.0800 1.0580 1176797.89 283 1.0800 GRS343313003 ΙΝΤΕΚ 29/05/2025 6.2300 - 23024 6.2700 6.2300 143925.59 68 6.2500 GRS148003015 ΙΝΤΕΤ 29/05/2025 1.2550 - 5199 1.2600 1.2500 6518.75 10 1.2500 GRS247003007 ΙΝΤΚΑ 29/05/2025 3.1600 - 118047 3.2500 3.1550 377114.19 455 3.2200 GRS087003000 ΚΑΡΕΛ 29/05/2025 316.0000 - 404 320.0000 316.0000 128414.00 35 318.0000 GRS120003009 ΚΕΚΡ 29/05/2025 1.1750 - 1765 1.1800 1.1700 2080.05 10 1.1800 GRS070003009 ΚΕΠΕΝ 29/05/2025 1.9300 - 7800 1.9400 1.9300 15054.15 5 1.9400 GRS438003006 ΚΟΡΔΕ 29/05/2025 0.4080 - 845 0.4080 0.4080 344.76 8 0.4080 GRS384003000 ΚΟΥΑΛ 29/05/2025 1.1000 - 46283 1.1180 1.0800 50736.04 100 1.1080 GRS396003006 ΚΟΥΕΣ 29/05/2025 7.1000 - 10840 7.1300 7.0600 76913.51 77 7.1200 GRS310003009 ΚΡΙ 29/05/2025 17.9000 - 7987 18.1800 17.9000 143182.18 45 18.1800 GRS469003024 ΚΤΗΛΑ 29/05/2025 2.1800 - 67 2.1800 2.1800 146.06 1 2.1800 GRS354003006 ΚΥΡΙΟ 29/05/2025 1.0900 - 15544 1.1100 1.0750 16804.71 25 1.1000 GRS295003008 ΛΑΒΙ 29/05/2025 0.8060 - 112125 0.8100 0.7900 89918.76 119 0.7970 GRS246003008 ΛΑΜΔΑ 29/05/2025 6.4700 - 212541 6.6000 6.3900 1373961.07 831 6.5200 GRS245213004 ΛΑΜΨΑ 29/05/2025 38.6000 - 160 38.8000 38.6000 6186.00 4 38.6000 GRS128003001 ΛΑΝΑΚ 29/05/2025 0.9700 - 3735 0.9800 0.9400 3578.44 12 0.9400 GRS047063003 ΛΕΒΚ 29/05/2025 0.2580 - 1000 0.2580 0.2560 257.00 2 0.2560 GRS090003005 ΛΕΒΠ 29/05/2025 0.2100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 29/05/2025 1.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 29/05/2025 3.7000 - 11786 3.7700 3.6500 44004.28 43 3.7400 GRS117123000 ΜΑΘΙΟ 29/05/2025 0.6150 - 1280 0.6150 0.6000 777.20 7 0.6000 GRS374003002 ΜΕΒΑ 29/05/2025 5.0000 - 631 5.1500 5.0000 3169.65 9 5.0000 GRS319103008 ΜΕΝΤΙ 29/05/2025 2.3800 - 45 2.3800 2.3800 107.10 2 2.3800 GRS424003002 ΜΕΡΚΟ 29/05/2025 35.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 29/05/2025 3.5800 - 7654 3.6000 3.4800 26956.43 51 3.5800 GRS314003013 ΜΙΝ 29/05/2025 0.4750 - 0 0.0000 0.0000 0.00 0 0.0000 GRS237003009 ΜΟΗ 29/05/2025 23.4800 - 110774 23.6400 23.4000 2600670.58 890 23.4000 GRS426003000 ΜΟΝΤΑ 29/05/2025 4.0200 - 520 4.0400 3.9300 2090.40 5 3.9300 GRS375183001 ΜΟΤΟ 29/05/2025 2.7700 - 29508 2.8000 2.7300 82186.46 59 2.7300 GRS488003005 ΜΟΥΖΚ 29/05/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 29/05/2025 29.2200 - 127812 29.3400 28.9000 3736897.02 857 29.3400 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 29/05/2025 3.9300 - 1800 3.9300 3.8900 7069.00 14 3.8900 GRS524003001 ΜΠΡΙΚ 29/05/2025 2.8200 - 45429 2.8200 2.7600 126626.31 134 2.7900 GRS517003000 ΜΠΤΚ 29/05/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 29/05/2025 45.1000 - 230187 46.4800 45.1000 10474926.86 2619 46.2000 GRS393503008 ΝΑΚΑΣ 29/05/2025 3.0600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS387503006 ΝΑΥΠ 29/05/2025 0.6800 - 354 0.7040 0.6800 244.33 5 0.7000 GRS265003004 ΞΥΛΚ 29/05/2025 0.2270 - 42697 0.2290 0.2240 9672.92 31 0.2290 GRS131003006 ΞΥΛΠ 29/05/2025 0.3800 - 41 0.3800 0.3800 15.58 1 0.3800 GRS131004004 ΟΛΘ 29/05/2025 31.6000 - 5848 32.0000 31.0000 184160.20 74 31.9000 GRS427003009 ΟΛΠ 29/05/2025 45.3000 - 15466 45.8500 45.0000 704304.35 494 45.4000 GRS470003013 ΟΛΥΜΠ 29/05/2025 2.3200 - 9939 2.3300 2.2900 22914.86 69 2.3100 GRS403003007 ΟΠΑΠ 29/05/2025 19.7300 - 351730 20.4200 19.7300 7012749.42 2461 20.4200 GRS419003009 ΟΡΙΛΙΝΑ 29/05/2025 0.7760 - 31250 0.7780 0.7640 24192.00 66 0.7740 GRS535003008 ΟΤΕ 29/05/2025 17.3900 - 170081 17.4600 17.2700 2951467.13 1153 17.3100 GRS260333000 ΟΤΟΕΛ 29/05/2025 11.4800 - 22226 11.6000 11.4600 256024.14 226 11.5000 GRS337003008 ΠΑΙΡ 29/05/2025 0.8380 - 3645 0.8800 0.8300 3053.34 12 0.8440 GRS275073005 ΠΑΠ 29/05/2025 2.8200 - 7429 2.8800 2.8100 20940.34 33 2.8800 GRS065003014 ΠΕΙΡ 29/05/2025 6.0700 - 6534484 6.1500 6.0120 39580749.81 5513 6.1000 GRS014003032 ΠΕΡΦ 29/05/2025 5.7500 - 8831 5.8200 5.7100 51039.11 65 5.8200 GRS505003004 ΠΕΤΡΟ 29/05/2025 9.2800 - 5279 9.3600 9.1800 48840.38 38 9.2600 GRS345503007 ΠΛΑΘ 29/05/2025 3.8900 - 22011 3.9300 3.8700 85691.06 92 3.8950 GRS239003007 ΠΛΑΚΡ 29/05/2025 14.8000 - 49 14.9000 14.5000 710.90 2 14.5000 GRS326003019 ΠΡΔ 29/05/2025 0.2440 - 8030 0.2460 0.2440 1965.00 8 0.2460 GRS184003002 ΠΡΕΜΙΑ 29/05/2025 1.3060 - 101295 1.3100 1.3000 132321.65 203 1.3000 GRS497003012 ΠΡΟΝΤΕΑ 29/05/2025 6.0500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS509003018 ΠΡΟΦ 29/05/2025 5.9000 - 45292 5.9400 5.8800 267269.07 128 5.9300 GRS472003011 ΡΕΒΟΙΛ 29/05/2025 1.6000 - 12760 1.6450 1.6000 20617.50 70 1.6000 GRS473003002 ΣΑΡ 29/05/2025 13.9400 - 50849 13.9400 13.7400 705932.18 487 13.9400 GRS204003008 ΣΑΡΑΝ 29/05/2025 1.0700 - 354 1.0800 0.9800 368.32 5 0.9800 GRS118003003 ΣΕΝΤΡ 29/05/2025 0.3200 - 38280 0.3200 0.3130 12056.58 47 0.3200 GRS449003003 ΣΙΔΜΑ 29/05/2025 1.3400 - 740 1.3500 1.3400 993.13 7 1.3450 GRS484003009 ΣΠΕΙΣ 29/05/2025 6.2600 - 1251 6.3200 6.2200 7849.60 9 6.3000 GRS402003008 ΣΠΙ 29/05/2025 0.5280 - 16010 0.5300 0.5220 8441.74 8 0.5280 GRS413313008 ΣΠΥΡ 29/05/2025 0.1380 - 210 0.1250 0.1250 26.25 1 0.1250 GRS284183001 ΤΖΚΑ 29/05/2025 1.3200 - 15573 1.3400 1.3000 20338.18 52 1.3050 GRS095003000 ΤΡΑΣΤΟΡ 29/05/2025 1.1800 - 670 1.1800 1.1700 784.60 7 1.1700 GRS487003006 ΤΡΕΣΤΑΤΕΣ 29/05/2025 1.7000 - 180133 1.7150 1.6900 306258.89 89 1.7000 GRS534003009 ΥΑΛΚΟ 29/05/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 29/05/2025 3.5400 - 47049 3.5550 3.5150 166304.43 137 3.5500 GRS542003009 ΦΛΕΞΟ 29/05/2025 8.0000 - 571 8.0500 8.0000 4568.05 4 8.0000 GRS259003002 ΦΡΙΓΟ 29/05/2025 0.3280 - 90167 0.3280 0.3280 29574.78 50 0.3280 GRS346003015 ΦΡΛΚ 29/05/2025 3.9500 - 29901 3.9800 3.9100 117836.98 161 3.9400 GRS096003009 ΧΑΙΔΕ 29/05/2025 0.6800 - 1997 0.7750 0.5550 1233.66 7 0.5550 GRS350263000