ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 30/05/2025 5.3600 - 48907 5.4200 5.3500 263587.57 130 5.3800 AT0000A325L0 AEM 30/05/2025 4.3940 - 70215 4.4800 4.3940 311334.97 185 4.4780 GRS541003000 AKTR 30/05/2025 5.3600 - 349155 5.3800 5.2500 1865724.85 442 5.3300 GRS432003028 BOCHGR 30/05/2025 6.0800 - 874901 6.3400 6.0800 5400811.76 761 6.3400 IE00BD5B1Y92 CENER 30/05/2025 9.7700 - 195381 9.8200 9.7000 1907617.86 908 9.7900 BE0974303357 CNLCAP 30/05/2025 6.7000 - 600 6.7000 6.6500 4010.00 6 6.7000 GRS520003005 DIMAND 30/05/2025 8.7600 - 14632 8.9000 8.5000 127539.76 110 8.5000 GRS525003000 EVR 30/05/2025 1.6950 - 149571 1.7100 1.6700 252898.97 132 1.7100 GRS474003001 NOVAL 30/05/2025 2.5400 - 64787 2.6100 2.5300 166752.79 94 2.5900 GRS824003008 OPTIMA 30/05/2025 19.7400 - 144319 20.0000 19.3400 2851438.62 913 19.6400 GRS533003000 QLCO 30/05/2025 5.9400 - 63614 5.9520 5.9000 377610.81 251 5.9100 GRS543003008 TITC 30/05/2025 40.0000 - 155017 41.1500 40.0000 6255827.55 1084 40.4000 BE0974338700 ΑΑΑΚ 30/05/2025 6.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 30/05/2025 2.0650 - 176097 2.1300 2.0650 368118.14 356 2.1150 GRS213213002 ΑΒΕ 30/05/2025 0.4830 - 61780 0.4830 0.4550 29054.86 32 0.4660 GRS489003004 ΑΔΜΗΕ 30/05/2025 3.1750 - 969424 3.2500 3.0750 3060095.50 909 3.0750 GRS518003009 ΑΚΡΙΤ 30/05/2025 1.0100 - 241 1.0100 0.9800 242.16 6 1.0100 GRS373173004 ΑΛΜΥ 30/05/2025 5.1600 - 24296 5.2000 5.1000 124529.36 77 5.2000 GRS289103004 ΑΛΦΑ 30/05/2025 2.8300 - 44255201 2.9430 2.8300 125717693.93 7951 2.9110 GRS015003007 ΑΝΔΡΟ 30/05/2025 6.7000 - 2075 6.7200 6.6400 13886.00 17 6.6800 GRS433003019 ΑΡΑΙΓ 30/05/2025 12.8600 - 290894 12.8800 12.6000 3728881.34 914 12.6600 GRS495003006 ΑΣΚΟ 30/05/2025 3.6900 - 8740 3.7200 3.6900 32302.31 57 3.7000 GRS404003006 ΑΣΤΑΚ 30/05/2025 7.6000 - 250 7.6000 7.6000 1900.00 4 7.6000 GRS331043000 ΑΤΕΚ 30/05/2025 0.9550 - 1431 0.9600 0.9500 1365.55 4 0.9600 GRS340263003 ΑΤΡΑΣΤ 30/05/2025 7.9400 - 1456 7.9800 7.8400 11493.78 19 7.9800 GRS504003021 ΑΤΤ 30/05/2025 0.8000 - 671071 0.8240 0.7890 542422.17 381 0.8020 GRS001003052 ΑΤΤΙΚΑ 30/05/2025 2.1000 - 33512 2.1200 2.0800 70257.32 80 2.1100 GRS144003001 ΒΙΟ 30/05/2025 5.7400 - 96684 5.8500 5.7300 559898.20 350 5.8500 BE0974271034 ΒΙΟΚΑ 30/05/2025 1.7050 - 13957 1.7350 1.7000 24094.39 64 1.7300 GRS165063009 ΒΙΟΣΚ 30/05/2025 2.0600 - 169192 2.1900 2.0400 357932.07 403 2.1100 GRS084003011 ΒΙΟΤ 30/05/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 30/05/2025 2.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 ΓΕΒΚΑ 30/05/2025 1.4400 - 8770 1.4900 1.4400 12800.46 39 1.4800 GRS137003000 ΓΕΚΤΕΡΝΑ 30/05/2025 19.1700 - 538354 19.5800 19.1100 10397655.01 1660 19.5800 GRS145003000 ΔΑΑ 30/05/2025 10.0400 - 342216 10.0900 9.9000 3422802.35 764 9.9500 GRS536003007 ΔΑΙΟΣ 30/05/2025 4.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 30/05/2025 13.4300 - 947669 13.6600 13.3100 12752863.98 2290 13.5800 GRS434003000 ΔΟΜΙΚ 30/05/2025 1.7300 - 8043 1.7750 1.7300 14084.55 53 1.7700 GRS364253005 ΔΟΥΡΟ 30/05/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 30/05/2025 0.3220 - 19766 0.3240 0.3030 6270.55 37 0.3030 GRS412503005 ΕΒΡΟΦ 30/05/2025 2.2000 - 43026 2.2000 2.0800 91796.49 167 2.1300 GRS385113006 ΕΕΕ 30/05/2025 45.9000 - 12819 46.2200 45.6800 589539.04 132 46.1600 CH0198251305 ΕΚΤΕΡ 30/05/2025 2.0750 - 81164 2.1100 2.0350 168750.40 187 2.0950 GRS222213001 ΕΛΒΕ 30/05/2025 4.9800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ΕΛΙΝ 30/05/2025 2.1900 - 4251 2.1900 2.1300 9255.66 30 2.1300 GRS477003008 ΕΛΛ 30/05/2025 14.0000 - 4244 14.1000 13.9000 59271.20 58 14.1000 GRS004013009 ΕΛΛΑΚΤΩΡ 30/05/2025 1.2800 - 785804 1.3280 1.2800 1012769.28 654 1.3280 GRS191213008 ΕΛΠΕ 30/05/2025 7.5600 - 248197 7.5600 7.4900 1870995.36 652 7.5000 GRS298343005 ΕΛΣΤΡ 30/05/2025 2.3000 - 38195 2.3400 2.1700 87379.28 96 2.2100 GRS088003017 ΕΛΤΟΝ 30/05/2025 1.7300 - 2311 1.7300 1.6900 3943.88 14 1.7250 GRS397003005 ΕΛΧΑ 30/05/2025 2.3200 - 220235 2.4000 2.3200 520418.90 529 2.4000 GRS281003004 ΕΠΙΛΚ 30/05/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΣΥΜΒ 30/05/2025 1.1700 - 83370 1.1860 1.1680 98310.62 121 1.1760 GRS439003005 ΕΤΕ 30/05/2025 10.5000 - 5126488 10.8000 10.5000 54179944.10 5042 10.7000 GRS003003035 ΕΥΑΠΣ 30/05/2025 3.4100 - 3266 3.4300 3.3500 11128.21 16 3.4000 GRS428003008 ΕΥΔΑΠ 30/05/2025 5.8800 - 154916 5.8800 5.8000 910085.93 367 5.8800 GRS359353000 ΕΥΡΩΒ 30/05/2025 2.7130 - 18188780 2.7740 2.7100 49556623.09 9949 2.7340 GRS323003012 ΕΧΑΕ 30/05/2025 6.0200 - 205739 6.0700 5.9500 1236813.83 521 6.0200 GRS395363005 ΙΑΤΡ 30/05/2025 1.7400 - 4100 1.7700 1.7150 7084.97 25 1.7700 GRS147233001 ΙΚΤΙΝ 30/05/2025 0.3380 - 145109 0.3390 0.3265 48186.88 187 0.3285 GRS372003004 ΙΛΥΔΑ 30/05/2025 2.8400 - 132132 2.8700 2.6400 363057.44 345 2.6600 GRS475003018 ΙΝΛΙΦ 30/05/2025 5.0800 - 33953 5.1400 5.0000 171360.12 79 5.0200 GRS805003001 ΙΝΛΟΤ 30/05/2025 1.0760 - 1529208 1.0760 1.0600 1638172.30 340 1.0680 GRS343313003 ΙΝΤΕΚ 30/05/2025 6.2900 - 30750 6.3000 6.1800 192038.87 99 6.2200 GRS148003015 ΙΝΤΕΤ 30/05/2025 1.2500 - 14503 1.2600 1.2500 18154.59 10 1.2500 GRS247003007 ΙΝΤΚΑ 30/05/2025 3.1450 - 83874 3.1850 3.1350 264738.16 213 3.1600 GRS087003000 ΚΑΡΕΛ 30/05/2025 314.0000 - 550 316.0000 306.0000 170692.00 65 310.0000 GRS120003009 ΚΕΚΡ 30/05/2025 1.2150 - 15443 1.2400 1.1800 18736.76 34 1.1850 GRS070003009 ΚΕΠΕΝ 30/05/2025 1.9300 - 22941 1.9300 1.9300 44276.13 8 1.9300 GRS438003006 ΚΟΡΔΕ 30/05/2025 0.4080 - 7070 0.4080 0.3920 2883.95 10 0.3920 GRS384003000 ΚΟΥΑΛ 30/05/2025 1.1600 - 184757 1.1780 1.0800 211757.78 346 1.1000 GRS396003006 ΚΟΥΕΣ 30/05/2025 6.9600 - 33178 7.0900 6.9500 231998.36 206 7.0900 GRS310003009 ΚΡΙ 30/05/2025 17.3800 - 8246 18.0000 17.2200 145691.86 86 18.0000 GRS469003024 ΚΤΗΛΑ 30/05/2025 2.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 ΚΥΡΙΟ 30/05/2025 1.1000 - 1026 1.1000 1.0950 1127.35 5 1.1000 GRS295003008 ΛΑΒΙ 30/05/2025 0.8060 - 88582 0.8120 0.8000 71403.94 154 0.8060 GRS246003008 ΛΑΜΔΑ 30/05/2025 6.5600 - 253558 6.5600 6.4700 1658923.47 586 6.5000 GRS245213004 ΛΑΜΨΑ 30/05/2025 38.8000 - 50 38.8000 38.8000 1940.00 1 38.8000 GRS128003001 ΛΑΝΑΚ 30/05/2025 0.9900 - 1600 0.9900 0.9700 1570.10 6 0.9700 GRS047063003 ΛΕΒΚ 30/05/2025 0.2640 - 4 0.2640 0.2640 1.06 1 0.2640 GRS090003005 ΛΕΒΠ 30/05/2025 0.2060 - 4188 0.2060 0.1960 824.44 7 0.1980 GRS090004003 ΛΟΓΟΣ 30/05/2025 1.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 30/05/2025 3.6700 - 12309 3.7200 3.6100 44956.48 66 3.7200 GRS117123000 ΜΑΘΙΟ 30/05/2025 0.6100 - 223 0.6150 0.6100 136.15 2 0.6150 GRS374003002 ΜΕΒΑ 30/05/2025 5.1000 - 232 5.2500 5.1000 1202.85 4 5.2500 GRS319103008 ΜΕΝΤΙ 30/05/2025 2.3600 - 2893 2.4000 2.3000 6772.94 26 2.3800 GRS424003002 ΜΕΡΚΟ 30/05/2025 35.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 30/05/2025 3.5100 - 7048 3.6000 3.4600 25094.18 41 3.5000 GRS314003013 ΜΙΝ 30/05/2025 0.4750 - 0 0.0000 0.0000 0.00 0 0.0000 GRS237003009 ΜΟΗ 30/05/2025 23.5000 - 240458 23.5400 23.2200 5645006.62 927 23.5000 GRS426003000 ΜΟΝΤΑ 30/05/2025 4.0400 - 730 4.0400 3.9200 2945.30 5 3.9200 GRS375183001 ΜΟΤΟ 30/05/2025 2.8000 - 11623 2.8300 2.7900 32616.44 31 2.8000 GRS488003005 ΜΟΥΖΚ 30/05/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 30/05/2025 28.6200 - 502254 29.2400 28.4400 14430595.12 2427 29.2200 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 30/05/2025 3.9300 - 1900 3.9300 3.8800 7459.00 13 3.8800 GRS524003001 ΜΠΡΙΚ 30/05/2025 2.7500 - 49981 2.8100 2.7200 137456.70 96 2.8100 GRS517003000 ΜΠΤΚ 30/05/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 30/05/2025 44.7000 - 1471942 45.4800 44.5600 65873850.72 3303 45.1000 GRS393503008 ΝΑΚΑΣ 30/05/2025 3.0600 - 1613 3.0600 3.0000 4900.98 6 3.0000 GRS387503006 ΝΑΥΠ 30/05/2025 0.7000 - 255 0.7000 0.6780 177.51 4 0.6940 GRS265003004 ΞΥΛΚ 30/05/2025 0.2250 - 17395 0.2280 0.2250 3942.18 15 0.2280 GRS131003006 ΞΥΛΠ 30/05/2025 0.3800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 30/05/2025 31.5000 - 2154 31.5000 31.2000 67651.70 30 31.4000 GRS427003009 ΟΛΠ 30/05/2025 44.6500 - 135860 46.4000 44.6500 6131363.75 1156 45.9000 GRS470003013 ΟΛΥΜΠ 30/05/2025 2.3100 - 19648 2.3200 2.2500 44905.70 76 2.3200 GRS403003007 ΟΠΑΠ 30/05/2025 18.9400 - 2697853 19.7900 18.9400 51323590.45 6100 19.7300 GRS419003009 ΟΡΙΛΙΝΑ 30/05/2025 0.7740 - 32325 0.7780 0.7700 25020.05 48 0.7720 GRS535003008 ΟΤΕ 30/05/2025 16.9900 - 1672182 17.3500 16.9900 28457553.35 1700 17.3000 GRS260333000 ΟΤΟΕΛ 30/05/2025 11.5600 - 118894 11.6800 11.4000 1370879.30 279 11.6800 GRS337003008 ΠΑΙΡ 30/05/2025 0.8540 - 10767 0.8600 0.8400 9200.67 24 0.8440 GRS275073005 ΠΑΠ 30/05/2025 2.7900 - 5695 2.8300 2.6800 15770.55 42 2.8300 GRS065003014 ΠΕΙΡ 30/05/2025 5.8720 - 24214771 6.1400 5.8720 143148487.21 7796 6.0700 GRS014003032 ΠΕΡΦ 30/05/2025 5.9800 - 41498 6.0800 5.7900 247473.61 204 5.7900 GRS505003004 ΠΕΤΡΟ 30/05/2025 9.2400 - 17162 9.4000 9.1000 158820.30 116 9.3000 GRS345503007 ΠΛΑΘ 30/05/2025 3.9000 - 21730 3.9200 3.8800 84675.43 73 3.9000 GRS239003007 ΠΛΑΚΡ 30/05/2025 14.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΔ 30/05/2025 0.2440 - 30800 0.2440 0.2440 7515.20 10 0.2440 GRS184003002 ΠΡΕΜΙΑ 30/05/2025 1.3120 - 111280 1.3140 1.3000 145868.99 223 1.3020 GRS497003012 ΠΡΟΝΤΕΑ 30/05/2025 6.1500 - 530 6.4500 6.1000 3253.50 3 6.4500 GRS509003018 ΠΡΟΦ 30/05/2025 6.1500 - 128128 6.2000 5.9200 784398.07 451 5.9200 GRS472003011 ΡΕΒΟΙΛ 30/05/2025 1.6300 - 6305 1.6300 1.5800 10089.98 34 1.6000 GRS473003002 ΣΑΡ 30/05/2025 13.4000 - 92953 13.9600 13.4000 1252001.78 344 13.9000 GRS204003008 ΣΑΡΑΝ 30/05/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 30/05/2025 0.3180 - 71181 0.3200 0.3110 22283.67 42 0.3200 GRS449003003 ΣΙΔΜΑ 30/05/2025 1.3600 - 1300 1.3600 1.3450 1756.92 8 1.3450 GRS484003009 ΣΠΕΙΣ 30/05/2025 6.3000 - 2025 6.3000 6.2000 12595.42 12 6.2000 GRS402003008 ΣΠΙ 30/05/2025 0.5460 - 23236 0.5460 0.5100 12208.21 31 0.5100 GRS413313008 ΣΠΥΡ 30/05/2025 0.1380 - 1879 0.1300 0.1300 244.27 3 0.1300 GRS284183001 ΤΖΚΑ 30/05/2025 1.3350 - 2440 1.3400 1.3100 3233.15 7 1.3350 GRS095003000 ΤΡΑΣΤΟΡ 30/05/2025 1.1700 - 900 1.1800 1.1700 1054.00 7 1.1700 GRS487003006 ΤΡΕΣΤΑΤΕΣ 30/05/2025 1.7000 - 57526 1.7200 1.6900 97922.24 87 1.6900 GRS534003009 ΥΑΛΚΟ 30/05/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 30/05/2025 3.5000 - 55849 3.5350 3.4750 195761.36 158 3.5150 GRS542003009 ΦΛΕΞΟ 30/05/2025 8.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 30/05/2025 0.3340 - 168813 0.3340 0.3300 56219.54 53 0.3300 GRS346003015 ΦΡΛΚ 30/05/2025 3.9700 - 70838 4.0300 3.9400 282239.81 312 3.9800 GRS096003009 ΧΑΙΔΕ 30/05/2025 0.6800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000