ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 12/05/2026 8.3300 - 84206 8.4000 8.1700 697912.66 263 8.2000 AT0000A325L0 AEM 12/05/2026 5.5500 - 72902 5.6000 5.4500 402447.26 185 5.5000 GRS541003000 AKTR 12/05/2026 10.9000 - 204700 11.3000 10.8600 2236780.96 683 11.0600 GRS432003028 ALWN 12/05/2026 12.0500 - 744212 12.4050 12.0500 9016444.01 4163 12.4000 GRS419003009 BOCHGR 12/05/2026 9.5100 - 611018 9.8800 9.5000 5887767.00 1370 9.8700 IE00BD5B1Y92 BYLOT 12/05/2026 1.0960 - 2121062 1.1170 1.0900 2330209.94 458 1.1170 GRS343313003 CENER 12/05/2026 25.1800 - 177802 25.4400 24.7000 4432826.46 1298 25.4400 BE0974303357 CNLCAP 12/05/2026 6.7000 - 100 6.7000 6.7000 670.00 1 6.7000 GRS520003005 CREDIA 12/05/2026 1.2300 - 3015131 1.2900 1.2300 3798127.21 2451 1.2800 GRS001003052 DIMAND 12/05/2026 13.0000 - 6663 13.2500 13.0000 87335.90 47 13.2500 GRS525003000 EIS 12/05/2026 1.7380 - 48109 1.7440 1.7000 82728.14 128 1.7120 GRS439003005 EVR 12/05/2026 1.8880 - 20826 1.9440 1.8880 39532.88 38 1.9440 GRS474003001 MTLN 12/05/2026 37.4000 - 106167 37.7000 37.0600 3967896.82 1563 37.2000 GB00BTQGS779 NOVAL 12/05/2026 2.6800 - 17282 2.7000 2.6400 45987.98 34 2.7000 GRS824003008 ONYX 12/05/2026 1.5980 - 83027 1.5980 1.5600 131936.70 170 1.5700 GRS530003003 OPTIMA 12/05/2026 9.6850 - 417574 9.8500 9.3800 3984064.39 1622 9.5000 GRS533003000 QLCO 12/05/2026 5.7500 - 53605 5.7500 5.5900 303419.36 224 5.7000 GRS543003008 REALCONS 12/05/2026 6.5800 - 12086 6.5800 6.3000 78976.30 31 6.4400 GRS522003003 TITC 12/05/2026 49.0400 - 24980 49.9000 48.8400 1226528.14 817 49.9000 BE0974338700 YKNOT 12/05/2026 1.2350 - 251258 1.2450 1.2000 308264.79 229 1.2200 GRS295003008 ΑΑΑΚ 12/05/2026 6.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 12/05/2026 3.5600 - 424534 3.5700 3.4900 1499542.00 785 3.5400 GRS213213002 ΑΒΕ 12/05/2026 0.4380 - 19156 0.4470 0.4310 8370.99 62 0.4460 GRS489003004 ΑΔΜΗΕ 12/05/2026 3.2300 - 91519 3.2600 3.2300 296942.92 230 3.2350 GRS518003009 ΑΛΜΥ 12/05/2026 5.9400 - 27259 6.0400 5.9400 163496.36 96 6.0300 GRS289103004 ΑΛΦΑ 12/05/2026 3.5700 - 5552183 3.6300 3.5240 19877389.37 3682 3.6260 GRS830003000 ΑΝΔΡΟ 12/05/2026 8.7200 - 7382 8.7200 8.6000 63882.52 43 8.6200 GRS433003019 ΑΡΑΙΓ 12/05/2026 11.3600 - 120646 11.4300 10.9600 1343603.20 764 11.1100 GRS495003006 ΑΣΚΟ 12/05/2026 4.4600 - 18126 4.4700 4.4000 80550.10 82 4.4200 GRS404003006 ΑΣΤΑΚ 12/05/2026 7.4000 - 3240 7.4800 7.3800 24064.20 44 7.4800 GRS331043000 ΑΤΕΚ 12/05/2026 1.3100 - 438 1.3050 1.2800 566.92 4 1.2950 GRS340263003 ΑΤΡΑΣΤ 12/05/2026 19.9500 - 1268 20.0000 19.9500 25300.00 9 20.0000 GRS504003021 ΑΤΤΙΚΑ 12/05/2026 1.6200 - 17661 1.6500 1.6000 28640.46 64 1.6420 GRS144003001 ΒΙΟ 12/05/2026 18.2000 - 87230 18.2800 17.7600 1572020.46 847 18.1000 BE0974271034 ΒΙΟΚΑ 12/05/2026 1.6440 - 15707 1.6440 1.6120 25586.25 74 1.6300 GRS165063009 ΒΙΟΣΚ 12/05/2026 2.6850 - 6742 2.7000 2.6350 17951.63 34 2.7000 GRS084003011 ΒΙΟΤ 12/05/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 12/05/2026 2.0600 - 1560 2.0600 2.0400 3191.54 19 2.0400 GRS407183003 ΓΕΒΚΑ 12/05/2026 2.2300 - 4234 2.2300 2.1500 9210.85 25 2.2000 GRS137003000 ΓΕΚΤΕΡΝΑ 12/05/2026 42.7600 - 224581 43.2600 42.3200 9624561.24 2603 43.2000 GRS145003000 ΔΑΑ 12/05/2026 10.1200 - 188394 10.1500 10.0600 1901979.38 707 10.0900 GRS536003007 ΔΑΙΟΣ 12/05/2026 8.9000 - 7016 9.1400 8.3000 60902.16 90 8.3000 GRS382073005 ΔΕΗ 12/05/2026 19.7300 - 1778826 20.2600 19.5200 35180618.76 6522 19.6600 GRS434003000 ΔΟΜΙΚ 12/05/2026 2.5600 - 32254 2.6300 2.5500 83406.48 134 2.6100 GRS364253005 ΔΟΥΡΟ 12/05/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 12/05/2026 0.3020 - 8554 0.3070 0.2990 2572.17 22 0.3050 GRS412503005 ΕΒΡΟΦ 12/05/2026 3.8200 - 351 3.8300 3.8200 1340.83 4 3.8200 GRS385113006 ΕΕΕ 12/05/2026 49.1000 - 19513 49.3000 48.2000 953081.65 207 48.5000 CH0198251305 ΕΚΤΕΡ 12/05/2026 4.5600 - 50901 4.5850 4.4800 230426.11 172 4.5850 GRS222213001 ΕΛΒΕ 12/05/2026 5.7000 - 150 5.7000 5.7000 855.00 5 5.7000 GRS240003012 ΕΛΙΝ 12/05/2026 2.1800 - 8410 2.2600 2.1800 18507.50 16 2.2300 GRS477003008 ΕΛΛ 12/05/2026 14.7000 - 2342 14.8500 14.5500 34242.10 42 14.6000 GRS004013009 ΕΛΛΑΚΤΩΡ 12/05/2026 1.4500 - 161330 1.4560 1.4300 232808.54 263 1.4480 GRS191213008 ΕΛΠΕ 12/05/2026 9.8700 - 153706 9.9750 9.8000 1521663.88 939 9.8000 GRS298343005 ΕΛΣΤΡ 12/05/2026 2.3300 - 4255 2.3500 2.3300 9922.88 23 2.3300 GRS088003017 ΕΛΤΟΝ 12/05/2026 1.8300 - 18720 1.8400 1.8100 34195.64 43 1.8350 GRS397003005 ΕΛΧΑ 12/05/2026 4.9400 - 391081 4.9500 4.7050 1896675.79 1109 4.7500 GRS281003004 ΕΤΕ 12/05/2026 14.2800 - 3301668 14.4750 14.1050 47005019.34 4315 14.4000 GRS003003035 ΕΥΑΠΣ 12/05/2026 4.2950 - 15274 4.3500 4.2500 65621.37 65 4.3500 GRS428003008 ΕΥΔΑΠ 12/05/2026 10.1800 - 35894 10.2400 10.0800 364196.52 259 10.2000 GRS359353000 ΕΥΡΩΒ 12/05/2026 3.8010 - 8262084 3.9500 3.8010 31645773.47 5618 3.9500 GRS829003003 ΕΧΑΕ 12/05/2026 6.9800 - 5220 7.0000 6.9500 36394.11 82 6.9500 GRS395363005 ΙΑΤΡ 12/05/2026 1.8050 - 4235 1.8050 1.7800 7615.41 37 1.7950 GRS147233001 ΙΚΤΙΝ 12/05/2026 0.3275 - 24103 0.3350 0.3240 7927.16 51 0.3300 GRS372003004 ΙΛΥΔΑ 12/05/2026 4.1300 - 5732 4.1900 4.1050 23740.36 60 4.1900 GRS475003018 ΙΝΛΙΦ 12/05/2026 6.5800 - 4287 6.7800 6.5200 28461.66 39 6.7200 GRS805003001 ΙΝΤΕΚ 12/05/2026 6.7000 - 246426 6.7900 6.4400 1626742.67 851 6.4700 GRS148003015 ΙΝΤΕΤ 12/05/2026 1.5200 - 2887 1.5250 1.4600 4333.92 15 1.5000 GRS247003007 ΙΝΤΚΑ 12/05/2026 3.5200 - 117074 3.5500 3.4750 411242.86 465 3.5050 GRS087003000 ΚΑΡΕΛ 12/05/2026 430.0000 - 245 430.0000 427.0000 105086.00 30 428.0000 GRS120003009 ΚΕΚΡ 12/05/2026 1.8850 - 68402 1.8900 1.6400 122540.05 221 1.6450 GRS070003009 ΚΟΡΔΕ 12/05/2026 0.4220 - 5495 0.4300 0.4160 2335.90 22 0.4200 GRS384003000 ΚΟΥΑΛ 12/05/2026 1.1880 - 19490 1.1980 1.1700 23000.47 43 1.1980 GRS396003006 ΚΟΥΕΣ 12/05/2026 6.9900 - 19152 7.0300 6.9400 133745.38 124 7.0300 GRS310003009 ΚΡΙ 12/05/2026 24.1000 - 32432 25.0000 24.0500 792009.60 211 24.9000 GRS469003024 ΛΑΒΙ 12/05/2026 1.6600 - 57401 1.7000 1.6380 95527.04 116 1.7000 GRS246003008 ΛΑΜΔΑ 12/05/2026 6.0800 - 215294 6.1700 6.0700 1312033.07 1097 6.1600 GRS245213004 ΛΑΜΨΑ 12/05/2026 46.8000 - 57 47.6000 46.8000 2691.60 2 47.6000 GRS128003001 ΛΑΝΑΚ 12/05/2026 1.4650 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 ΛΕΒΚ 12/05/2026 0.2780 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 12/05/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 12/05/2026 2.1200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 12/05/2026 3.7700 - 1410 3.7700 3.6500 5234.50 10 3.7700 GRS117123000 ΜΑΘΙΟ 12/05/2026 0.7350 - 3859 0.7850 0.7150 2798.63 27 0.7850 GRS374003002 ΜΕΒΑ 12/05/2026 8.3400 - 2411 8.3600 8.2000 19902.32 39 8.3000 GRS319103008 ΜΕΝΤΙ 12/05/2026 2.5000 - 2584 2.5200 2.4900 6455.42 13 2.5000 GRS424003002 ΜΕΡΚΟ 12/05/2026 32.6000 - 35 32.8000 32.4000 1141.20 3 32.4000 GRK014011008 ΜΙΓ 12/05/2026 3.2300 - 7959 3.2700 3.2100 25796.17 57 3.2700 GRS314003013 ΜΙΝ 12/05/2026 0.5600 - 724 0.5800 0.5600 415.00 9 0.5700 GRS237003009 ΜΟΗ 12/05/2026 37.0000 - 104042 37.0000 35.4000 3798375.46 1543 35.8000 GRS426003000 ΜΟΝΤΑ 12/05/2026 7.0000 - 815 7.0000 6.8400 5656.90 11 6.9000 GRS375183001 ΜΟΤΟ 12/05/2026 2.5800 - 17099 2.5800 2.5400 43939.92 45 2.5800 GRS488003005 ΜΟΥΖΚ 12/05/2026 0.5000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 12/05/2026 21.3800 - 1242016 22.1600 21.2200 26689325.82 4873 22.1000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 12/05/2026 4.3800 - 1272 4.3900 4.3800 5572.38 10 4.3800 GRS524003001 ΜΠΡΙΚ 12/05/2026 3.0500 - 6337 3.0700 3.0400 19365.51 28 3.0400 GRS517003000 ΜΠΤΚ 12/05/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 12/05/2026 3.3200 - 1046 3.4000 3.3200 3486.64 5 3.3600 GRS387503006 ΝΑΥΠ 12/05/2026 1.2600 - 4496 1.2850 1.2200 5546.80 20 1.2850 GRS265003004 ΞΥΛΚ 12/05/2026 0.2680 - 49491 0.2830 0.2650 13450.72 52 0.2820 GRS131003006 ΞΥΛΠ 12/05/2026 0.4220 - 200 0.4220 0.4200 84.20 2 0.4200 GRS131004004 ΟΛΘ 12/05/2026 39.6000 - 698 39.7000 39.0000 27650.30 17 39.7000 GRS427003009 ΟΛΠ 12/05/2026 37.8000 - 4592 38.5000 37.0500 171824.70 56 38.5000 GRS470003013 ΟΛΥΜΠ 12/05/2026 2.3500 - 4513 2.3900 2.3300 10594.65 36 2.3300 GRS403003007 ΟΡΙΛΙΝΑ 12/05/2026 0.8560 - 20940 0.8620 0.8560 18030.71 59 0.8620 GRS535003008 ΟΤΕ 12/05/2026 18.2500 - 540394 18.3600 18.1200 9860357.34 1977 18.2000 GRS260333000 ΟΤΟΕΛ 12/05/2026 10.8800 - 28666 10.9000 10.6200 307199.16 262 10.9000 GRS337003008 ΠΑΙΡ 12/05/2026 0.7840 - 1002 0.7880 0.7680 772.50 9 0.7680 GRS275073005 ΠΑΠ 12/05/2026 3.7700 - 2030 3.7700 3.7600 7643.80 11 3.7600 GRS065003014 ΠΕΙΡ 12/05/2026 8.4500 - 5302761 8.5320 8.3500 44802922.68 5528 8.4420 GRS831003009 ΠΕΡΦ 12/05/2026 9.0400 - 11092 9.1400 8.9500 100361.23 42 9.1300 GRS505003004 ΠΕΤΡΟ 12/05/2026 8.1800 - 4480 8.2400 8.1000 36661.00 18 8.2400 GRS345503007 ΠΛΑΘ 12/05/2026 4.0650 - 32638 4.1000 4.0100 132555.63 115 4.0550 GRS239003007 ΠΛΑΚΡ 12/05/2026 14.9000 - 262 14.9000 14.9000 3903.80 4 14.9000 GRS326003019 ΠΡΔ 12/05/2026 0.2960 - 0 0.0000 0.0000 0.00 0 0.0000 GRS184003002 ΠΡΕΜΙΑ 12/05/2026 1.3740 - 78531 1.3840 1.3700 107957.06 210 1.3840 GRS497003012 ΠΡΟΝΤΕΑ 12/05/2026 5.7500 - 14356 5.8000 5.6500 82650.80 45 5.7500 GRS509003018 ΠΡΟΦ 12/05/2026 7.1800 - 19798 7.3700 7.1700 142737.30 105 7.3700 GRS472003011 ΡΕΒΟΙΛ 12/05/2026 1.6450 - 14704 1.6450 1.6000 23946.07 28 1.6100 GRS473003002 ΣΑΡ 12/05/2026 15.0800 - 19277 15.0800 14.7000 289661.84 314 15.0400 GRS204003008 ΣΑΡΑΝ 12/05/2026 1.6400 - 640 1.6600 1.6000 1050.40 4 1.6000 GRS118003003 ΣΕΝΤΡ 12/05/2026 0.3100 - 5520 0.3120 0.3050 1700.37 10 0.3050 GRS449003003 ΣΙΔΜΑ 12/05/2026 1.6700 - 1561 1.6700 1.6300 2601.07 14 1.6300 GRS484003009 ΣΠΕΙΣ 12/05/2026 6.5800 - 3313 6.8600 6.4000 21838.08 43 6.6800 GRS402003008 ΣΠΙ 12/05/2026 0.4700 - 9419 0.4780 0.4670 4413.18 22 0.4700 GRS413313008 ΣΠΥΡ 12/05/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 12/05/2026 1.9800 - 3120 2.0400 1.9150 6107.74 22 1.9800 GRS095003000 ΤΡΑΣΤΟΡ 12/05/2026 1.2400 - 5523 1.2700 1.2200 6825.00 22 1.2700 GRS487003006 ΤΡΕΣΤΑΤΕΣ 12/05/2026 2.0500 - 56181 2.0700 2.0400 115352.06 90 2.0500 GRS534003009 ΥΑΛΚΟ 12/05/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 12/05/2026 3.5500 - 11248 3.6000 3.5300 40126.45 46 3.5650 GRS542003009 ΦΛΕΞΟ 12/05/2026 8.2500 - 442 8.2500 8.0000 3629.00 3 8.0000 GRS259003002 ΦΡΙΓΟ 12/05/2026 0.3630 - 8321 0.3640 0.3500 2980.76 27 0.3500 GRS346003015 ΦΡΛΚ 12/05/2026 4.7600 - 56126 4.7650 4.6100 263914.39 301 4.7550 GRS096003009 ΧΑΙΔΕ 12/05/2026 0.7300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000