ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 15/05/2026 9.5000 - 151967 9.5300 9.4900 1445110.72 369 9.5000 AT0000A325L0 AEM 15/05/2026 5.6700 - 34856 5.7500 5.5900 197641.68 158 5.7200 GRS541003000 AKTR 15/05/2026 10.8000 - 108555 10.9800 10.7600 1172960.14 500 10.8200 GRS432003028 ALWN 15/05/2026 11.9450 - 702532 12.1750 11.8500 8418080.64 4150 12.1500 GRS419003009 BOCHGR 15/05/2026 9.3250 - 671487 9.4550 9.2600 6282495.50 1612 9.3800 IE00BD5B1Y92 BYLOT 15/05/2026 1.1370 - 1164994 1.1420 1.1270 1322426.64 469 1.1390 GRS343313003 CENER 15/05/2026 25.0200 - 196175 26.2200 25.0200 5039954.56 1442 26.1000 BE0974303357 CNLCAP 15/05/2026 6.7000 - 1000 6.7500 6.7000 6705.00 5 6.7000 GRS520003005 CREDIA 15/05/2026 1.2560 - 1847832 1.2720 1.2520 2330948.26 1558 1.2680 GRS001003052 DIMAND 15/05/2026 13.0500 - 11363 13.1500 12.8500 148184.75 65 13.1000 GRS525003000 EIS 15/05/2026 1.8160 - 37351 1.8400 1.7960 67950.63 91 1.8400 GRS439003005 EVR 15/05/2026 2.0550 - 43534 2.0600 1.9980 88360.92 90 2.0600 GRS474003001 MTLN 15/05/2026 38.9800 - 288496 39.8000 38.6800 11239356.06 3160 39.6800 GB00BTQGS779 NOVAL 15/05/2026 2.6600 - 14499 2.6700 2.6200 38282.79 28 2.6300 GRS824003008 ONYX 15/05/2026 1.6620 - 48925 1.6620 1.6380 80969.09 94 1.6620 GRS530003003 OPTIMA 15/05/2026 10.1600 - 220683 10.2400 9.8000 2219329.38 1096 10.0000 GRS533003000 QLCO 15/05/2026 5.7200 - 38397 5.7800 5.6100 219675.54 176 5.7800 GRS543003008 REALCONS 15/05/2026 6.3200 - 7138 6.4200 6.3000 45180.80 31 6.4200 GRS522003003 TITC 15/05/2026 47.7600 - 77792 49.1000 47.7600 3742616.26 1781 48.7200 BE0974338700 YKNOT 15/05/2026 1.3650 - 218676 1.3750 1.2800 288416.89 312 1.3150 GRS295003008 ΑΑΑΚ 15/05/2026 6.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 15/05/2026 3.6150 - 437737 3.7350 3.5600 1584435.97 817 3.5950 GRS213213002 ΑΒΕ 15/05/2026 0.4290 - 86607 0.4390 0.4290 37347.01 73 0.4350 GRS489003004 ΑΔΜΗΕ 15/05/2026 3.2350 - 487412 3.3500 3.2250 1590685.55 844 3.3200 GRS518003009 ΑΛΜΥ 15/05/2026 6.0300 - 11514 6.0600 5.8700 69413.53 56 6.0600 GRS289103004 ΑΛΦΑ 15/05/2026 3.5700 - 5815056 3.6990 3.5570 20883244.44 5334 3.6700 GRS830003000 ΑΝΔΡΟ 15/05/2026 8.7800 - 7788 8.9400 8.6600 68307.04 45 8.9400 GRS433003019 ΑΡΑΙΓ 15/05/2026 11.0800 - 90721 11.3600 10.9800 1004700.66 687 11.3600 GRS495003006 ΑΣΚΟ 15/05/2026 4.4600 - 15732 4.4650 4.4000 69733.85 78 4.4200 GRS404003006 ΑΣΤΑΚ 15/05/2026 7.4000 - 6680 7.5000 7.3600 49505.80 54 7.5000 GRS331043000 ΑΤΕΚ 15/05/2026 1.2600 - 106 1.2650 1.2400 133.53 8 1.2650 GRS340263003 ΑΤΡΑΣΤ 15/05/2026 19.9000 - 800 19.9000 19.9000 15920.00 7 19.9000 GRS504003021 ΑΤΤΙΚΑ 15/05/2026 1.5980 - 20572 1.6160 1.5960 32921.01 53 1.6000 GRS144003001 ΒΙΟ 15/05/2026 18.6400 - 165290 19.2000 18.6400 3118258.78 1763 19.0400 BE0974271034 ΒΙΟΚΑ 15/05/2026 1.6500 - 8215 1.6880 1.6500 13687.25 27 1.6520 GRS165063009 ΒΙΟΣΚ 15/05/2026 2.6100 - 7679 2.7000 2.6100 20378.87 44 2.7000 GRS084003011 ΒΙΟΤ 15/05/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 15/05/2026 2.1300 - 1210 2.1600 2.1000 2574.15 14 2.1600 GRS407183003 ΓΕΒΚΑ 15/05/2026 2.2100 - 2740 2.2200 2.1600 6050.55 9 2.2200 GRS137003000 ΓΕΚΤΕΡΝΑ 15/05/2026 41.1200 - 403337 42.0600 40.9200 16648976.96 3539 42.0600 GRS145003000 ΔΑΑ 15/05/2026 9.9700 - 66110 10.0900 9.9600 660492.36 764 10.0800 GRS536003007 ΔΑΙΟΣ 15/05/2026 11.0000 - 2019 11.1500 10.5500 21963.95 32 11.1500 GRS382073005 ΔΕΗ 15/05/2026 19.7500 - 1515611 20.3000 19.7500 30224294.69 3676 20.0000 GRS434003000 ΔΟΜΙΚ 15/05/2026 3.0500 - 97391 3.1800 2.8400 296472.53 322 2.8900 GRS364253005 ΔΟΥΡΟ 15/05/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 15/05/2026 0.3040 - 5200 0.3050 0.3040 1581.20 5 0.3050 GRS412503005 ΕΒΡΟΦ 15/05/2026 3.8000 - 651 3.8500 3.7800 2471.37 12 3.8000 GRS385113006 ΕΕΕ 15/05/2026 47.6000 - 32734 48.2000 47.5000 1563887.85 363 48.2000 CH0198251305 ΕΚΤΕΡ 15/05/2026 4.5450 - 47386 4.5800 4.5000 215886.09 201 4.5700 GRS222213001 ΕΛΒΕ 15/05/2026 5.6500 - 565 5.6500 5.6500 3192.25 3 5.6500 GRS240003012 ΕΛΙΝ 15/05/2026 2.1800 - 1700 2.1900 2.1500 3662.50 8 2.1900 GRS477003008 ΕΛΛ 15/05/2026 14.8500 - 4002 14.9000 14.7000 59153.90 27 14.7500 GRS004013009 ΕΛΛΑΚΤΩΡ 15/05/2026 1.4360 - 144595 1.4420 1.4020 205794.46 354 1.4300 GRS191213008 ΕΛΠΕ 15/05/2026 9.8900 - 220803 9.9900 9.7150 2172777.21 1326 9.9500 GRS298343005 ΕΛΣΤΡ 15/05/2026 2.3900 - 8285 2.3900 2.3300 19534.36 26 2.3800 GRS088003017 ΕΛΤΟΝ 15/05/2026 1.8500 - 13235 1.8500 1.8200 24349.42 29 1.8450 GRS397003005 ΕΛΧΑ 15/05/2026 5.5900 - 718875 5.6300 5.2800 3929690.96 2359 5.4700 GRS281003004 ΕΤΕ 15/05/2026 13.8000 - 1981714 14.1200 13.8000 27462710.99 4432 14.1100 GRS003003035 ΕΥΑΠΣ 15/05/2026 4.3050 - 31419 4.3500 4.2400 135076.85 134 4.3500 GRS428003008 ΕΥΔΑΠ 15/05/2026 10.2200 - 53718 10.5800 10.2200 557069.62 431 10.5200 GRS359353000 ΕΥΡΩΒ 15/05/2026 3.7210 - 6773803 3.8670 3.7210 25539251.82 4936 3.8220 GRS829003003 ΕΧΑΕ 15/05/2026 7.0000 - 6875 7.0500 6.9500 47985.37 100 7.0500 GRS395363005 ΙΑΤΡ 15/05/2026 1.8300 - 666 1.8400 1.7950 1212.71 11 1.8400 GRS147233001 ΙΚΤΙΝ 15/05/2026 0.3755 - 103405 0.3800 0.3630 38376.29 204 0.3740 GRS372003004 ΙΛΥΔΑ 15/05/2026 4.1900 - 7231 4.2000 4.1000 29974.69 36 4.1700 GRS475003018 ΙΝΛΙΦ 15/05/2026 6.3800 - 5831 6.4600 6.2600 36939.84 45 6.4000 GRS805003001 ΙΝΤΕΚ 15/05/2026 6.8300 - 49607 6.8400 6.7000 335675.82 311 6.7800 GRS148003015 ΙΝΤΕΤ 15/05/2026 1.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS247003007 ΙΝΤΚΑ 15/05/2026 3.5100 - 59347 3.5650 3.4700 208435.93 335 3.5650 GRS087003000 ΚΑΡΕΛ 15/05/2026 424.0000 - 99 425.0000 421.0000 41962.00 10 425.0000 GRS120003009 ΚΕΚΡ 15/05/2026 1.9550 - 13440 2.0800 1.9550 27201.93 66 2.0500 GRS070003009 ΚΟΡΔΕ 15/05/2026 0.4370 - 529 0.4380 0.4180 227.36 16 0.4380 GRS384003000 ΚΟΥΑΛ 15/05/2026 1.1900 - 11956 1.2100 1.1720 14140.16 34 1.2100 GRS396003006 ΚΟΥΕΣ 15/05/2026 6.8800 - 12696 7.0000 6.8400 87346.93 153 6.9000 GRS310003009 ΚΡΙ 15/05/2026 25.0000 - 11888 25.3500 24.3000 294082.15 98 24.5000 GRS469003024 ΛΑΒΙ 15/05/2026 1.6200 - 86354 1.6380 1.6100 139981.85 96 1.6380 GRS246003008 ΛΑΜΔΑ 15/05/2026 6.0700 - 170304 6.1350 6.0500 1035481.08 732 6.1200 GRS245213004 ΛΑΜΨΑ 15/05/2026 46.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 15/05/2026 1.4700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 ΛΕΒΚ 15/05/2026 0.2780 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 15/05/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 15/05/2026 2.1400 - 250 2.1400 2.1400 535.00 1 2.1400 GRS461003006 ΛΟΥΛΗ 15/05/2026 3.7800 - 2350 3.8400 3.7000 8816.55 27 3.8400 GRS117123000 ΜΑΘΙΟ 15/05/2026 0.7000 - 6410 0.7300 0.6750 4442.33 31 0.7300 GRS374003002 ΜΕΒΑ 15/05/2026 8.8000 - 760 8.8000 8.6000 6599.00 10 8.6000 GRS319103008 ΜΕΝΤΙ 15/05/2026 2.5400 - 940 2.5500 2.5000 2385.30 6 2.5000 GRS424003002 ΜΕΡΚΟ 15/05/2026 31.2000 - 198 33.0000 30.6000 6187.40 18 33.0000 GRK014011008 ΜΙΓ 15/05/2026 3.3250 - 5954 3.3300 3.3000 19731.66 69 3.3200 GRS314003013 ΜΙΝ 15/05/2026 0.5900 - 205 0.5900 0.5750 118.45 3 0.5750 GRS237003009 ΜΟΗ 15/05/2026 35.5600 - 156441 35.9600 35.1400 5550011.28 2792 35.8000 GRS426003000 ΜΟΝΤΑ 15/05/2026 6.9600 - 285 6.9600 6.8600 1980.60 5 6.9600 GRS375183001 ΜΟΤΟ 15/05/2026 2.5700 - 17750 2.5800 2.5600 45691.00 44 2.5700 GRS488003005 ΜΟΥΖΚ 15/05/2026 0.5000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 15/05/2026 21.5400 - 546434 22.0000 21.5000 11816402.64 2173 21.7400 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 15/05/2026 4.4000 - 2147 4.4000 4.4000 9446.80 22 4.4000 GRS524003001 ΜΠΡΙΚ 15/05/2026 3.0600 - 7740 3.0600 3.0500 23667.00 13 3.0600 GRS517003000 ΜΠΤΚ 15/05/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 15/05/2026 3.3200 - 142 3.3800 3.3600 479.00 9 3.3600 GRS387503006 ΝΑΥΠ 15/05/2026 1.2700 - 721 1.2800 1.2550 915.38 9 1.2800 GRS265003004 ΞΥΛΚ 15/05/2026 0.2670 - 29720 0.2700 0.2570 7948.72 33 0.2700 GRS131003006 ΞΥΛΠ 15/05/2026 0.4400 - 50 0.4400 0.4400 22.00 1 0.4400 GRS131004004 ΟΛΘ 15/05/2026 37.9000 - 744 38.3000 37.5000 27972.00 24 38.3000 GRS427003009 ΟΛΠ 15/05/2026 38.0000 - 4036 38.7000 38.0000 154131.75 129 38.7000 GRS470003013 ΟΛΥΜΠ 15/05/2026 2.3700 - 35854 2.3700 2.3400 84210.37 37 2.3600 GRS403003007 ΟΡΙΛΙΝΑ 15/05/2026 0.8600 - 69360 0.8700 0.8520 60115.53 98 0.8680 GRS535003008 ΟΤΕ 15/05/2026 18.8600 - 330628 18.8600 18.2900 6164949.92 1763 18.2900 GRS260333000 ΟΤΟΕΛ 15/05/2026 10.8600 - 6095 10.8600 10.7200 65847.48 85 10.8400 GRS337003008 ΠΑΙΡ 15/05/2026 0.7800 - 4501 0.7820 0.7520 3416.96 27 0.7620 GRS275073005 ΠΑΠ 15/05/2026 3.7000 - 5861 3.8300 3.6400 21573.91 28 3.8300 GRS065003014 ΠΕΙΡ 15/05/2026 8.3000 - 3359680 8.6540 8.2780 28041890.80 5306 8.6540 GRS831003009 ΠΕΡΦ 15/05/2026 9.3600 - 22625 9.3700 9.2700 211755.79 63 9.3000 GRS505003004 ΠΕΤΡΟ 15/05/2026 8.1600 - 932 8.1600 8.1600 7605.12 5 8.1600 GRS345503007 ΠΛΑΘ 15/05/2026 4.1500 - 33131 4.1700 4.0950 136935.95 96 4.1350 GRS239003007 ΠΛΑΚΡ 15/05/2026 14.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΔ 15/05/2026 0.2960 - 0 0.0000 0.0000 0.00 0 0.0000 GRS184003002 ΠΡΕΜΙΑ 15/05/2026 1.3820 - 76296 1.3980 1.3820 105706.27 186 1.3940 GRS497003012 ΠΡΟΝΤΕΑ 15/05/2026 5.6000 - 5640 5.6500 5.6000 31745.80 27 5.6000 GRS509003018 ΠΡΟΦ 15/05/2026 7.1800 - 22693 7.2200 7.1100 162296.02 114 7.2000 GRS472003011 ΡΕΒΟΙΛ 15/05/2026 1.6350 - 11531 1.6450 1.6050 18743.15 33 1.6450 GRS473003002 ΣΑΡ 15/05/2026 15.0400 - 15541 15.2000 14.9600 233656.14 204 15.2000 GRS204003008 ΣΑΡΑΝ 15/05/2026 1.6400 - 200 1.6400 1.6400 328.00 2 1.6400 GRS118003003 ΣΕΝΤΡ 15/05/2026 0.3180 - 15800 0.3200 0.3090 5021.74 26 0.3090 GRS449003003 ΣΙΔΜΑ 15/05/2026 1.6500 - 973 1.7050 1.6450 1627.99 12 1.6900 GRS484003009 ΣΠΕΙΣ 15/05/2026 6.5400 - 2211 6.5800 6.4600 14459.90 22 6.5800 GRS402003008 ΣΠΙ 15/05/2026 0.5560 - 100 0.5560 0.5560 55.60 1 0.5560 GRS413313008 ΣΠΥΡ 15/05/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 15/05/2026 1.9850 - 250 1.9850 1.9800 495.95 2 1.9800 GRS095003000 ΤΡΑΣΤΟΡ 15/05/2026 1.2300 - 7336 1.2650 1.2100 9056.73 60 1.2500 GRS487003006 ΤΡΕΣΤΑΤΕΣ 15/05/2026 2.0400 - 45499 2.0450 2.0000 91983.15 107 2.0000 GRS534003009 ΥΑΛΚΟ 15/05/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 15/05/2026 3.4950 - 63856 3.5000 3.4500 221537.74 46 3.4700 GRS542003009 ΦΛΕΞΟ 15/05/2026 8.2500 - 1 8.2500 8.2500 8.25 1 8.2500 GRS259003002 ΦΡΙΓΟ 15/05/2026 0.3580 - 18133 0.3600 0.3500 6401.38 14 0.3580 GRS346003015 ΦΡΛΚ 15/05/2026 4.7300 - 34501 4.7800 4.6400 162669.41 268 4.6400 GRS096003009 ΧΑΙΔΕ 15/05/2026 0.7100 - 1055 0.7100 0.7100 749.05 5 0.7100 GRS350263000