ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 19/05/2026 9.5000 - 195399 9.5200 9.4800 1855898.79 265 9.5100 AT0000A325L0 AEM 19/05/2026 5.4600 - 87176 5.6200 5.3900 475400.13 215 5.6200 GRS541003000 AKTR 19/05/2026 10.3600 - 246125 10.7400 10.3400 2566950.42 788 10.7400 GRS432003028 ALWN 19/05/2026 11.8050 - 520944 11.8550 11.6600 6124263.00 2546 11.7500 GRS419003009 BOCHGR 19/05/2026 9.2800 - 728126 9.6100 9.2600 6841998.63 1828 9.5000 IE00BD5B1Y92 BYLOT 19/05/2026 1.1240 - 1049072 1.1360 1.1180 1180310.97 483 1.1350 GRS343313003 CENER 19/05/2026 23.4800 - 218954 24.7400 23.1400 5240715.68 1714 24.2400 BE0974303357 CNLCAP 19/05/2026 6.7000 - 320 6.7500 6.6000 2138.00 4 6.7500 GRS520003005 CREDIA 19/05/2026 1.2060 - 1911809 1.2660 1.2040 2360512.17 1647 1.2480 GRS001003052 DIMAND 19/05/2026 13.0000 - 11696 13.0500 12.7500 151245.30 56 13.0500 GRS525003000 EIS 19/05/2026 1.7800 - 73648 1.8700 1.7440 132886.56 145 1.7820 GRS439003005 EVR 19/05/2026 2.1050 - 260115 2.1600 2.0400 547108.41 280 2.0600 GRS474003001 MTLN 19/05/2026 37.2000 - 223256 38.8800 37.1800 8485668.30 3121 38.4200 GB00BTQGS779 NOVAL 19/05/2026 2.6100 - 15591 2.6800 2.6100 41214.61 31 2.6400 GRS824003008 ONYX 19/05/2026 1.6160 - 44024 1.6500 1.5900 71111.60 98 1.6500 GRS530003003 OPTIMA 19/05/2026 10.3900 - 483968 10.4600 10.0800 4931441.24 1067 10.3000 GRS533003000 QLCO 19/05/2026 5.7200 - 40047 5.7500 5.6800 228752.71 154 5.7500 GRS543003008 REALCONS 19/05/2026 6.2400 - 13169 6.3800 6.1400 82043.76 59 6.2400 GRS522003003 TITC 19/05/2026 46.2400 - 80931 47.8000 46.0400 3787632.34 1234 47.3800 BE0974338700 YKNOT 19/05/2026 1.4000 - 405631 1.4500 1.3650 576276.53 426 1.4200 GRS295003008 ΑΑΑΚ 19/05/2026 6.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 19/05/2026 3.4200 - 402130 3.5950 3.4200 1421649.33 811 3.5850 GRS213213002 ΑΒΕ 19/05/2026 0.4280 - 51829 0.4360 0.4210 22157.82 47 0.4360 GRS489003004 ΑΔΜΗΕ 19/05/2026 3.2200 - 61556 3.2800 3.1900 200051.79 236 3.2500 GRS518003009 ΑΛΜΥ 19/05/2026 5.7700 - 13983 5.8500 5.7500 81200.99 49 5.7500 GRS289103004 ΑΛΦΑ 19/05/2026 3.5130 - 7379908 3.6000 3.4940 26086945.37 6193 3.5660 GRS830003000 ΑΝΔΡΟ 19/05/2026 8.7400 - 5405 8.8000 8.7400 47452.20 26 8.7400 GRS433003019 ΑΡΑΙΓ 19/05/2026 11.0200 - 110814 11.0500 10.8500 1215964.13 761 10.9900 GRS495003006 ΑΣΚΟ 19/05/2026 4.6500 - 12670 4.6550 4.5950 58409.00 50 4.5950 GRS404003006 ΑΣΤΑΚ 19/05/2026 7.3600 - 3295 7.3800 7.3400 24271.70 52 7.3600 GRS331043000 ΑΤΕΚ 19/05/2026 1.2600 - 212 1.2650 1.2300 267.98 5 1.2650 GRS340263003 ΑΤΡΑΣΤ 19/05/2026 19.9000 - 1212 19.9500 19.9000 24139.40 10 19.9500 GRS504003021 ΑΤΤΙΚΑ 19/05/2026 1.5800 - 16857 1.6000 1.5740 26844.92 53 1.6000 GRS144003001 ΒΙΟ 19/05/2026 18.1000 - 199909 18.9600 17.6800 3682306.30 1286 18.5000 BE0974271034 ΒΙΟΚΑ 19/05/2026 1.6360 - 5066 1.6640 1.6200 8287.64 15 1.6640 GRS165063009 ΒΙΟΣΚ 19/05/2026 2.5100 - 6828 2.6600 2.5100 17423.74 47 2.6600 GRS084003011 ΒΙΟΤ 19/05/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 19/05/2026 2.0800 - 1380 2.0900 2.0600 2871.50 22 2.0600 GRS407183003 ΓΕΒΚΑ 19/05/2026 2.2400 - 4920 2.2400 2.1500 10736.67 26 2.1800 GRS137003000 ΓΕΚΤΕΡΝΑ 19/05/2026 39.9800 - 384519 41.2800 39.5400 15461245.62 4530 41.0000 GRS145003000 ΔΑΑ 19/05/2026 9.8700 - 164718 10.0500 9.8200 1640443.31 657 9.9900 GRS536003007 ΔΑΙΟΣ 19/05/2026 10.4500 - 4204 11.0500 10.4000 44693.05 32 11.0500 GRS382073005 ΔΕΗ 19/05/2026 19.8000 - 1922335 20.3200 19.8000 38493867.05 3891 20.1200 GRS434003000 ΔΟΜΙΚ 19/05/2026 2.7200 - 53080 2.9600 2.7100 149407.54 164 2.9600 GRS364253005 ΔΟΥΡΟ 19/05/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 19/05/2026 0.3110 - 5 0.3110 0.3110 1.56 1 0.3110 GRS412503005 ΕΒΡΟΦ 19/05/2026 3.7600 - 3400 3.8300 3.6900 12651.18 36 3.8000 GRS385113006 ΕΕΕ 19/05/2026 48.6000 - 31165 48.8500 48.0000 1505124.20 212 48.0500 CH0198251305 ΕΚΤΕΡ 19/05/2026 4.4400 - 57355 4.5400 4.3150 253446.11 245 4.4600 GRS222213001 ΕΛΒΕ 19/05/2026 5.8000 - 1050 5.9000 5.8000 6096.25 7 5.9000 GRS240003012 ΕΛΙΝ 19/05/2026 2.1600 - 11443 2.1800 2.0700 24240.23 42 2.1300 GRS477003008 ΕΛΛ 19/05/2026 14.7500 - 6064 14.8000 14.6000 89188.70 58 14.8000 GRS004013009 ΕΛΛΑΚΤΩΡ 19/05/2026 1.3560 - 144941 1.4040 1.3400 199239.10 349 1.4040 GRS191213008 ΕΛΠΕ 19/05/2026 10.0000 - 352994 10.2200 9.8700 3553613.91 1127 9.9650 GRS298343005 ΕΛΣΤΡ 19/05/2026 2.3700 - 1688 2.3900 2.3600 4005.41 14 2.3600 GRS088003017 ΕΛΤΟΝ 19/05/2026 1.8300 - 7787 1.8450 1.8100 14249.73 25 1.8300 GRS397003005 ΕΛΧΑ 19/05/2026 4.8100 - 592200 5.3000 4.8000 2974615.54 1903 5.2300 GRS281003004 ΕΤΕ 19/05/2026 13.5250 - 3575339 13.9600 13.3350 48716718.69 7912 13.7500 GRS003003035 ΕΥΑΠΣ 19/05/2026 4.2450 - 27523 4.2800 4.1200 115849.56 116 4.2200 GRS428003008 ΕΥΔΑΠ 19/05/2026 10.2200 - 109472 10.3600 10.0600 1118195.50 510 10.1800 GRS359353000 ΕΥΡΩΒ 19/05/2026 3.5860 - 5936763 3.7390 3.5620 21485106.73 5366 3.6620 GRS829003003 ΕΧΑΕ 19/05/2026 6.9500 - 34855 7.0500 6.9500 243292.53 259 7.0000 GRS395363005 ΙΑΤΡ 19/05/2026 1.7750 - 1926 1.8000 1.7450 3396.70 19 1.8000 GRS147233001 ΙΚΤΙΝ 19/05/2026 0.3545 - 88158 0.3705 0.3515 31537.23 142 0.3705 GRS372003004 ΙΛΥΔΑ 19/05/2026 4.0250 - 13838 4.1050 4.0100 56059.83 74 4.1000 GRS475003018 ΙΝΛΙΦ 19/05/2026 6.3000 - 2827 6.4200 6.2400 17887.88 23 6.2400 GRS805003001 ΙΝΤΕΚ 19/05/2026 6.7100 - 38192 6.8400 6.6300 257568.55 248 6.8100 GRS148003015 ΙΝΤΕΤ 19/05/2026 1.5700 - 1257 1.6000 1.5700 1974.58 8 1.5700 GRS247003007 ΙΝΤΚΑ 19/05/2026 3.5600 - 214290 3.6600 3.5400 772883.22 603 3.5400 GRS087003000 ΚΑΡΕΛ 19/05/2026 424.0000 - 311 425.0000 421.0000 131655.00 59 422.0000 GRS120003009 ΚΕΚΡ 19/05/2026 2.0500 - 48657 2.0600 1.8500 95860.16 209 1.8800 GRS070003009 ΚΟΡΔΕ 19/05/2026 0.4320 - 2922 0.4340 0.4070 1222.00 18 0.4070 GRS384003000 ΚΟΥΑΛ 19/05/2026 1.1500 - 63854 1.1800 1.1420 73916.80 156 1.1800 GRS396003006 ΚΟΥΕΣ 19/05/2026 6.9600 - 10547 6.9900 6.9100 73305.70 83 6.9900 GRS310003009 ΚΡΙ 19/05/2026 25.0000 - 49660 25.4000 24.9000 1244752.90 214 25.4000 GRS469003024 ΛΑΒΙ 19/05/2026 1.5400 - 144553 1.5820 1.5360 224395.82 232 1.5820 GRS246003008 ΛΑΜΔΑ 19/05/2026 5.9950 - 195842 6.0200 5.9500 1173143.59 759 5.9950 GRS245213004 ΛΑΜΨΑ 19/05/2026 46.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 19/05/2026 1.6700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 ΛΕΒΚ 19/05/2026 0.2780 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 19/05/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 19/05/2026 2.1200 - 605 2.1200 2.1200 1282.60 2 2.1200 GRS461003006 ΛΟΥΛΗ 19/05/2026 3.7200 - 4651 3.7800 3.7000 17315.37 10 3.7700 GRS117123000 ΜΑΘΙΟ 19/05/2026 0.6600 - 1165 0.6850 0.6600 779.54 14 0.6850 GRS374003002 ΜΕΒΑ 19/05/2026 8.5000 - 5113 8.6400 8.3000 42869.14 51 8.4200 GRS319103008 ΜΕΝΤΙ 19/05/2026 2.6400 - 620 2.6400 2.6200 1634.10 7 2.6200 GRS424003002 ΜΕΡΚΟ 19/05/2026 31.0000 - 136 31.4000 30.4000 4174.80 7 30.8000 GRK014011008 ΜΙΓ 19/05/2026 3.2650 - 11623 3.3300 3.2550 38371.31 140 3.3150 GRS314003013 ΜΙΝ 19/05/2026 0.5550 - 1202 0.5750 0.5450 669.61 7 0.5750 GRS237003009 ΜΟΗ 19/05/2026 34.6000 - 120624 35.5000 34.2000 4186623.96 2365 35.2200 GRS426003000 ΜΟΝΤΑ 19/05/2026 6.9600 - 1550 6.9600 6.8000 10627.20 35 6.8800 GRS375183001 ΜΟΤΟ 19/05/2026 2.4900 - 19632 2.5600 2.4900 49699.67 64 2.5300 GRS488003005 ΜΟΥΖΚ 19/05/2026 0.4840 - 5000 0.4920 0.4840 2430.42 5 0.4920 GRS054003009 ΜΠΕΛΑ 19/05/2026 22.2000 - 660006 22.4000 21.5800 14432013.42 2349 21.6200 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 19/05/2026 4.4000 - 1006 4.4200 4.3900 4426.49 10 4.4000 GRS524003001 ΜΠΡΙΚ 19/05/2026 3.0600 - 7553 3.0600 3.0500 23101.39 13 3.0600 GRS517003000 ΜΠΤΚ 19/05/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 19/05/2026 3.4000 - 520 3.4400 3.3600 1771.00 15 3.3800 GRS387503006 ΝΑΥΠ 19/05/2026 1.2650 - 388 1.2700 1.2450 488.15 7 1.2700 GRS265003004 ΞΥΛΚ 19/05/2026 0.2800 - 43370 0.2850 0.2700 12121.27 50 0.2850 GRS131003006 ΞΥΛΠ 19/05/2026 0.4280 - 450 0.4500 0.4060 185.38 12 0.4500 GRS131004004 ΟΛΘ 19/05/2026 37.4000 - 1078 38.2000 36.6000 40321.00 20 36.6000 GRS427003009 ΟΛΠ 19/05/2026 36.6500 - 4055 37.4500 36.6500 149418.90 135 36.9000 GRS470003013 ΟΛΥΜΠ 19/05/2026 2.3200 - 2216 2.3400 2.2900 5134.73 31 2.2900 GRS403003007 ΟΡΙΛΙΝΑ 19/05/2026 0.8380 - 21403 0.8420 0.8300 17921.17 70 0.8400 GRS535003008 ΟΤΕ 19/05/2026 18.7500 - 285531 18.8500 18.5400 5349811.69 1933 18.5500 GRS260333000 ΟΤΟΕΛ 19/05/2026 10.7000 - 11562 10.8000 10.5400 123054.94 177 10.8000 GRS337003008 ΠΑΙΡ 19/05/2026 0.7860 - 30 0.8200 0.7800 23.58 4 0.8000 GRS275073005 ΠΑΠ 19/05/2026 3.4900 - 7824 3.6200 3.4900 27944.39 57 3.6200 GRS065003014 ΠΕΙΡ 19/05/2026 8.0360 - 4381165 8.2520 8.0100 35622589.59 6041 8.1600 GRS831003009 ΠΕΡΦ 19/05/2026 9.0900 - 4350 9.1900 9.0800 39800.40 17 9.1800 GRS505003004 ΠΕΤΡΟ 19/05/2026 8.0800 - 3036 8.1600 8.0600 24682.00 14 8.1600 GRS345503007 ΠΛΑΘ 19/05/2026 4.0700 - 23723 4.0950 4.0300 96615.02 71 4.0800 GRS239003007 ΠΛΑΚΡ 19/05/2026 14.9000 - 150 14.9000 14.9000 2235.00 1 14.9000 GRS326003019 ΠΡΔ 19/05/2026 0.2680 - 53358 0.2680 0.2680 14299.94 25 0.2680 GRS184003002 ΠΡΕΜΙΑ 19/05/2026 1.3740 - 72605 1.3900 1.3720 100430.39 186 1.3880 GRS497003012 ΠΡΟΝΤΕΑ 19/05/2026 5.6000 - 8970 5.6500 5.5000 49960.25 39 5.6500 GRS509003018 ΠΡΟΦ 19/05/2026 7.0100 - 30327 7.1900 6.9800 214121.09 136 7.1900 GRS472003011 ΡΕΒΟΙΛ 19/05/2026 1.5650 - 16145 1.6000 1.5500 25361.11 83 1.5800 GRS473003002 ΣΑΡ 19/05/2026 14.9200 - 12141 15.0800 14.8200 181417.60 251 15.0600 GRS204003008 ΣΑΡΑΝ 19/05/2026 1.6400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 19/05/2026 0.3140 - 36257 0.3140 0.3030 11169.76 53 0.3090 GRS449003003 ΣΙΔΜΑ 19/05/2026 1.6450 - 243 1.6900 1.6450 408.16 4 1.6900 GRS484003009 ΣΠΕΙΣ 19/05/2026 6.5000 - 3172 6.7800 6.4600 20953.64 33 6.7000 GRS402003008 ΣΠΙ 19/05/2026 0.5360 - 3170 0.5560 0.4720 1597.52 24 0.5560 GRS413313008 ΣΠΥΡ 19/05/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 19/05/2026 1.9450 - 1110 1.9700 1.9000 2137.14 17 1.9600 GRS095003000 ΤΡΑΣΤΟΡ 19/05/2026 1.0000 - 1483300 1.0450 1.0000 1499656.16 1475 1.0350 GRS487003006 ΤΡΕΣΤΑΤΕΣ 19/05/2026 2.0300 - 58744 2.0450 2.0100 119263.27 69 2.0250 GRS534003009 ΥΑΛΚΟ 19/05/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 19/05/2026 3.3800 - 38649 3.4750 3.3300 131117.28 169 3.4100 GRS542003009 ΦΛΕΞΟ 19/05/2026 8.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 19/05/2026 0.3590 - 1034 0.3600 0.3520 372.04 3 0.3600 GRS346003015 ΦΡΛΚ 19/05/2026 4.5050 - 180657 4.7000 4.4700 832887.23 335 4.6500 GRS096003009 ΧΑΙΔΕ 19/05/2026 0.7100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000