ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 13/05/2026 9.5100 - 1039083 9.6000 9.4100 9879587.97 1537 9.6000 AT0000A325L0 AEM 13/05/2026 5.6000 - 66008 5.6400 5.5500 369884.77 143 5.5500 GRS541003000 AKTR 13/05/2026 10.9600 - 87311 10.9800 10.7000 949548.30 512 10.9800 GRS432003028 ALWN 13/05/2026 12.2550 - 666610 12.3000 12.1000 8118216.51 3532 12.1000 GRS419003009 BOCHGR 13/05/2026 9.4900 - 235050 9.6150 9.4450 2228619.85 872 9.6150 IE00BD5B1Y92 BYLOT 13/05/2026 1.1200 - 937520 1.1260 1.1000 1043635.43 472 1.1000 GRS343313003 CENER 13/05/2026 25.4000 - 244858 25.4400 24.3000 6109729.50 1197 25.0000 BE0974303357 CNLCAP 13/05/2026 6.7000 - 500 6.7500 6.6500 3340.00 4 6.6500 GRS520003005 CREDIA 13/05/2026 1.2660 - 4124477 1.2960 1.2620 5273771.27 2516 1.2700 GRS001003052 DIMAND 13/05/2026 13.1500 - 28363 13.2500 12.9000 368846.25 124 13.0000 GRS525003000 EIS 13/05/2026 1.7860 - 75681 1.7880 1.7200 133850.48 165 1.7500 GRS439003005 EVR 13/05/2026 1.9500 - 149749 1.9500 1.8880 286051.32 99 1.8880 GRS474003001 MTLN 13/05/2026 39.5000 - 457442 39.7000 37.8400 17907603.64 4336 37.9800 GB00BTQGS779 NOVAL 13/05/2026 2.6800 - 7302 2.7000 2.6400 19491.90 28 2.7000 GRS824003008 ONYX 13/05/2026 1.6480 - 186216 1.6480 1.5980 303413.69 368 1.5980 GRS530003003 OPTIMA 13/05/2026 9.8800 - 322025 9.8900 9.5300 3147115.33 1420 9.7000 GRS533003000 QLCO 13/05/2026 5.7000 - 51875 5.7300 5.6200 295220.09 157 5.6600 GRS543003008 REALCONS 13/05/2026 6.4200 - 100605 6.6000 6.4200 661931.90 58 6.5800 GRS522003003 TITC 13/05/2026 48.1400 - 43941 49.2400 48.1400 2137077.10 1010 49.0400 BE0974338700 YKNOT 13/05/2026 1.3300 - 607336 1.3300 1.2350 787717.55 548 1.2350 GRS295003008 ΑΑΑΚ 13/05/2026 6.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 13/05/2026 3.6000 - 292133 3.6100 3.5050 1042581.72 689 3.5100 GRS213213002 ΑΒΕ 13/05/2026 0.4400 - 20629 0.4490 0.4300 9024.24 37 0.4430 GRS489003004 ΑΔΜΗΕ 13/05/2026 3.3450 - 657878 3.3600 3.2300 2178047.64 1019 3.2300 GRS518003009 ΑΛΜΥ 13/05/2026 5.9500 - 13358 6.1000 5.9500 80200.33 49 5.9700 GRS289103004 ΑΛΦΑ 13/05/2026 3.5710 - 5184864 3.6200 3.5140 18492133.32 4579 3.6100 GRS830003000 ΑΝΔΡΟ 13/05/2026 8.8200 - 9888 8.8400 8.7600 86890.16 62 8.7800 GRS433003019 ΑΡΑΙΓ 13/05/2026 11.2800 - 61035 11.5600 11.2000 688913.71 568 11.3600 GRS495003006 ΑΣΚΟ 13/05/2026 4.5150 - 19337 4.5150 4.4300 86288.33 68 4.4350 GRS404003006 ΑΣΤΑΚ 13/05/2026 7.4000 - 6003 7.5000 7.4000 44695.92 68 7.5000 GRS331043000 ΑΤΕΚ 13/05/2026 1.2750 - 7442 1.2900 1.2100 9482.19 17 1.2900 GRS340263003 ΑΤΡΑΣΤ 13/05/2026 19.9500 - 800 19.9500 19.9500 15960.00 6 19.9500 GRS504003021 ΑΤΤΙΚΑ 13/05/2026 1.6080 - 40388 1.6580 1.5800 64552.70 106 1.6580 GRS144003001 ΒΙΟ 13/05/2026 18.0000 - 106482 18.2000 17.7400 1920749.78 964 17.8600 BE0974271034 ΒΙΟΚΑ 13/05/2026 1.6200 - 11410 1.6500 1.6120 18704.09 47 1.6440 GRS165063009 ΒΙΟΣΚ 13/05/2026 2.6600 - 32990 2.6950 2.6300 82845.98 30 2.6300 GRS084003011 ΒΙΟΤ 13/05/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 13/05/2026 2.2100 - 9442 2.2300 2.0500 20295.74 65 2.0500 GRS407183003 ΓΕΒΚΑ 13/05/2026 2.2400 - 11591 2.2400 2.1300 24997.71 91 2.1900 GRS137003000 ΓΕΚΤΕΡΝΑ 13/05/2026 42.0800 - 248238 43.2000 41.6800 10467340.94 3429 43.2000 GRS145003000 ΔΑΑ 13/05/2026 10.0300 - 94287 10.2000 10.0200 951949.81 874 10.2000 GRS536003007 ΔΑΙΟΣ 13/05/2026 10.4000 - 8323 10.7500 8.9800 81198.23 94 8.9800 GRS382073005 ΔΕΗ 13/05/2026 20.1600 - 1492262 20.2800 19.7600 29982741.92 4236 19.8000 GRS434003000 ΔΟΜΙΚ 13/05/2026 2.7000 - 55051 2.7000 2.5700 145520.85 173 2.5700 GRS364253005 ΔΟΥΡΟ 13/05/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 13/05/2026 0.3110 - 5995 0.3110 0.3050 1853.77 22 0.3070 GRS412503005 ΕΒΡΟΦ 13/05/2026 3.8400 - 149 3.8500 3.8000 569.35 4 3.8500 GRS385113006 ΕΕΕ 13/05/2026 49.0500 - 18789 49.4000 48.5500 918925.70 227 49.3000 CH0198251305 ΕΚΤΕΡ 13/05/2026 4.6000 - 44445 4.6000 4.5500 203328.20 190 4.5900 GRS222213001 ΕΛΒΕ 13/05/2026 5.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ΕΛΙΝ 13/05/2026 2.1900 - 5642 2.2400 2.1600 12251.16 23 2.2400 GRS477003008 ΕΛΛ 13/05/2026 14.8000 - 4465 14.8000 14.7000 65854.95 46 14.7500 GRS004013009 ΕΛΛΑΚΤΩΡ 13/05/2026 1.4340 - 105786 1.4820 1.4300 153817.11 190 1.4480 GRS191213008 ΕΛΠΕ 13/05/2026 10.0000 - 253693 10.0400 9.8650 2530013.55 1141 9.8700 GRS298343005 ΕΛΣΤΡ 13/05/2026 2.3500 - 4193 2.3700 2.3400 9866.01 37 2.3700 GRS088003017 ΕΛΤΟΝ 13/05/2026 1.8500 - 13900 1.8500 1.8100 25367.38 40 1.8100 GRS397003005 ΕΛΧΑ 13/05/2026 5.1500 - 529042 5.1600 4.9150 2662881.11 1618 4.9950 GRS281003004 ΕΤΕ 13/05/2026 14.0850 - 2012625 14.4550 13.9750 28427050.71 14041 14.3600 GRS003003035 ΕΥΑΠΣ 13/05/2026 4.2800 - 42072 4.3000 4.2200 179550.49 108 4.3000 GRS428003008 ΕΥΔΑΠ 13/05/2026 10.2800 - 47831 10.3600 10.0600 489469.60 451 10.2800 GRS359353000 ΕΥΡΩΒ 13/05/2026 3.7050 - 5905032 3.8390 3.7010 22096725.83 5355 3.8200 GRS829003003 ΕΧΑΕ 13/05/2026 7.0000 - 7389 7.0000 6.9500 51464.81 64 7.0000 GRS395363005 ΙΑΤΡ 13/05/2026 1.8100 - 2242 1.8100 1.7800 4047.66 28 1.8100 GRS147233001 ΙΚΤΙΝ 13/05/2026 0.3640 - 442374 0.3640 0.3260 151199.46 285 0.3390 GRS372003004 ΙΛΥΔΑ 13/05/2026 4.3000 - 27317 4.3000 4.0700 113757.01 192 4.0800 GRS475003018 ΙΝΛΙΦ 13/05/2026 6.5000 - 7732 6.6400 6.4600 50379.72 61 6.6400 GRS805003001 ΙΝΤΕΚ 13/05/2026 6.8400 - 126892 6.9000 6.7200 865295.48 467 6.8000 GRS148003015 ΙΝΤΕΤ 13/05/2026 1.5600 - 1701 1.5900 1.4950 2597.80 14 1.5900 GRS247003007 ΙΝΤΚΑ 13/05/2026 3.5500 - 84937 3.5750 3.4950 300324.82 293 3.5700 GRS087003000 ΚΑΡΕΛ 13/05/2026 426.0000 - 246 428.0000 422.0000 104797.00 33 427.0000 GRS120003009 ΚΕΚΡ 13/05/2026 1.9800 - 43372 1.9950 1.8600 84199.96 200 1.9200 GRS070003009 ΚΟΡΔΕ 13/05/2026 0.4250 - 2779 0.4290 0.4160 1163.61 20 0.4290 GRS384003000 ΚΟΥΑΛ 13/05/2026 1.1800 - 41884 1.1920 1.1720 49491.42 67 1.1800 GRS396003006 ΚΟΥΕΣ 13/05/2026 6.9800 - 30586 7.0000 6.9000 211828.96 84 7.0000 GRS310003009 ΚΡΙ 13/05/2026 23.8500 - 12828 24.4000 23.8000 309067.85 108 24.1000 GRS469003024 ΛΑΒΙ 13/05/2026 1.6500 - 116923 1.7100 1.6500 197006.56 146 1.6920 GRS246003008 ΛΑΜΔΑ 13/05/2026 6.0800 - 185075 6.1250 6.0450 1125736.17 826 6.1000 GRS245213004 ΛΑΜΨΑ 13/05/2026 46.8000 - 100 47.0000 46.8000 4693.60 2 47.0000 GRS128003001 ΛΑΝΑΚ 13/05/2026 1.4600 - 476 1.4700 1.4000 676.60 15 1.4700 GRS047063003 ΛΕΒΚ 13/05/2026 0.2780 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 13/05/2026 0.1830 - 10 0.1800 0.1800 1.80 1 0.1800 GRS090004003 ΛΟΓΟΣ 13/05/2026 2.1000 - 202 2.1000 2.0600 424.12 5 2.0600 GRS461003006 ΛΟΥΛΗ 13/05/2026 3.7800 - 1166 3.8100 3.7500 4408.28 14 3.7900 GRS117123000 ΜΑΘΙΟ 13/05/2026 0.7400 - 5476 0.7500 0.7000 3957.78 44 0.7300 GRS374003002 ΜΕΒΑ 13/05/2026 8.7200 - 2564 8.7200 8.3000 21899.88 59 8.3000 GRS319103008 ΜΕΝΤΙ 13/05/2026 2.5400 - 1807 2.5600 2.5000 4543.14 8 2.5100 GRS424003002 ΜΕΡΚΟ 13/05/2026 31.8000 - 64 32.0000 31.2000 2008.00 4 31.4000 GRK014011008 ΜΙΓ 13/05/2026 3.3200 - 4861 3.3500 3.2300 16068.98 40 3.2300 GRS314003013 ΜΙΝ 13/05/2026 0.5750 - 652 0.5850 0.5650 376.15 7 0.5650 GRS237003009 ΜΟΗ 13/05/2026 35.7800 - 89402 37.0000 35.7800 3225125.42 1547 37.0000 GRS426003000 ΜΟΝΤΑ 13/05/2026 6.9000 - 101735 7.0600 6.8000 641955.18 19 7.0600 GRS375183001 ΜΟΤΟ 13/05/2026 2.5700 - 29486 2.5800 2.5200 75291.86 71 2.5800 GRS488003005 ΜΟΥΖΚ 13/05/2026 0.5000 - 50 0.4980 0.4980 24.90 1 0.4980 GRS054003009 ΜΠΕΛΑ 13/05/2026 21.5000 - 1218239 21.7400 21.3400 26232165.92 3913 21.6800 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 13/05/2026 4.3900 - 1898 4.3900 4.3700 8312.33 14 4.3800 GRS524003001 ΜΠΡΙΚ 13/05/2026 3.0800 - 14841 3.0800 3.0400 45281.54 32 3.0500 GRS517003000 ΜΠΤΚ 13/05/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 13/05/2026 3.3200 - 59 3.3800 3.3200 199.18 4 3.3800 GRS387503006 ΝΑΥΠ 13/05/2026 1.2400 - 399 1.2550 1.2250 494.75 4 1.2550 GRS265003004 ΞΥΛΚ 13/05/2026 0.2610 - 38545 0.2720 0.2610 10283.08 29 0.2690 GRS131003006 ΞΥΛΠ 13/05/2026 0.4240 - 799 0.4280 0.4200 338.98 4 0.4260 GRS131004004 ΟΛΘ 13/05/2026 40.2000 - 5946 40.2000 39.2000 236832.00 60 39.8000 GRS427003009 ΟΛΠ 13/05/2026 38.4000 - 3020 38.8000 37.6000 115313.10 142 37.6000 GRS470003013 ΟΛΥΜΠ 13/05/2026 2.3700 - 5856 2.3900 2.3300 13812.96 32 2.3900 GRS403003007 ΟΡΙΛΙΝΑ 13/05/2026 0.8600 - 16710 0.8680 0.8580 14407.14 47 0.8640 GRS535003008 ΟΤΕ 13/05/2026 18.3300 - 416235 18.4500 18.0500 7623776.75 2001 18.0500 GRS260333000 ΟΤΟΕΛ 13/05/2026 10.8400 - 12433 10.8400 10.6400 133550.66 144 10.8000 GRS337003008 ΠΑΙΡ 13/05/2026 0.7900 - 2872 0.8280 0.7900 2309.13 9 0.8280 GRS275073005 ΠΑΠ 13/05/2026 3.7600 - 3718 3.8000 3.6900 13931.26 26 3.8000 GRS065003014 ΠΕΙΡ 13/05/2026 8.4260 - 3072512 8.5300 8.3420 25890186.52 4993 8.5300 GRS831003009 ΠΕΡΦ 13/05/2026 9.2000 - 60188 9.2000 8.9500 534610.47 80 8.9700 GRS505003004 ΠΕΤΡΟ 13/05/2026 8.2000 - 3015 8.2400 8.1600 24716.80 17 8.1600 GRS345503007 ΠΛΑΘ 13/05/2026 4.0800 - 18425 4.0950 4.0200 74927.70 76 4.0500 GRS239003007 ΠΛΑΚΡ 13/05/2026 14.8000 - 180 14.8000 14.6000 2659.60 2 14.8000 GRS326003019 ΠΡΔ 13/05/2026 0.2960 - 0 0.0000 0.0000 0.00 0 0.0000 GRS184003002 ΠΡΕΜΙΑ 13/05/2026 1.3680 - 67170 1.3740 1.3540 91574.62 214 1.3740 GRS497003012 ΠΡΟΝΤΕΑ 13/05/2026 5.7000 - 6328 5.7500 5.6500 35931.10 39 5.7500 GRS509003018 ΠΡΟΦ 13/05/2026 7.2500 - 54032 7.3000 7.1500 390496.68 163 7.2400 GRS472003011 ΡΕΒΟΙΛ 13/05/2026 1.6400 - 12294 1.6650 1.6300 20252.92 30 1.6650 GRS473003002 ΣΑΡ 13/05/2026 14.9400 - 24744 15.2800 14.9400 373202.64 304 15.0800 GRS204003008 ΣΑΡΑΝ 13/05/2026 1.6400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 13/05/2026 0.3170 - 34599 0.3170 0.3030 10693.00 45 0.3050 GRS449003003 ΣΙΔΜΑ 13/05/2026 1.6950 - 1312 1.7150 1.6700 2226.93 15 1.7150 GRS484003009 ΣΠΕΙΣ 13/05/2026 6.5400 - 962 6.6800 6.5000 6346.14 15 6.6000 GRS402003008 ΣΠΙ 13/05/2026 0.5120 - 30804 0.5120 0.4800 15503.88 42 0.4800 GRS413313008 ΣΠΥΡ 13/05/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 13/05/2026 1.9350 - 13417 2.0000 1.9300 26443.30 70 1.9850 GRS095003000 ΤΡΑΣΤΟΡ 13/05/2026 1.2400 - 4790 1.2700 1.2000 5899.61 29 1.2700 GRS487003006 ΤΡΕΣΤΑΤΕΣ 13/05/2026 2.0000 - 84245 2.0400 1.9940 169947.73 158 2.0300 GRS534003009 ΥΑΛΚΟ 13/05/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 13/05/2026 3.5500 - 21682 3.5700 3.4750 76733.11 82 3.5700 GRS542003009 ΦΛΕΞΟ 13/05/2026 8.2500 - 2 8.2500 8.2500 16.50 1 8.2500 GRS259003002 ΦΡΙΓΟ 13/05/2026 0.3650 - 46695 0.3650 0.3500 16720.42 51 0.3650 GRS346003015 ΦΡΛΚ 13/05/2026 4.6900 - 54087 4.8400 4.6450 254262.16 329 4.7300 GRS096003009 ΧΑΙΔΕ 13/05/2026 0.7150 - 100 0.7150 0.7150 71.50 1 0.7150 GRS350263000