ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 20/05/2026 9.5100 - 209798 9.5300 9.4800 1993094.29 197 9.5000 AT0000A325L0 AEM 20/05/2026 5.4800 - 74418 5.4900 5.3900 406277.51 137 5.4300 GRS541003000 AKTR 20/05/2026 10.3000 - 225344 10.3400 10.0600 2308855.08 785 10.3400 GRS432003028 ALWN 20/05/2026 11.7800 - 718488 12.0700 11.7800 8551259.77 3443 11.8050 GRS419003009 BOCHGR 20/05/2026 9.3200 - 477894 9.4200 9.2800 4480108.39 1271 9.2800 IE00BD5B1Y92 BYLOT 20/05/2026 1.1200 - 1731725 1.1300 1.1050 1936736.82 598 1.1300 GRS343313003 CENER 20/05/2026 23.4000 - 252678 23.8200 22.6000 5873346.24 2102 23.0200 BE0974303357 CNLCAP 20/05/2026 6.6500 - 400 6.6500 6.6000 2655.00 4 6.6000 GRS520003005 CREDIA 20/05/2026 1.2420 - 2138489 1.2580 1.2060 2653712.85 1919 1.2100 GRS001003052 DIMAND 20/05/2026 13.0000 - 5872 13.0000 12.8000 75806.60 34 12.9500 GRS525003000 EIS 20/05/2026 1.7980 - 38899 1.8160 1.7560 69890.14 79 1.7960 GRS439003005 EVR 20/05/2026 2.1650 - 151218 2.1900 2.1100 324750.91 196 2.1350 GRS474003001 MTLN 20/05/2026 37.5800 - 168403 37.6600 36.8800 6273552.16 2246 37.2000 GB00BTQGS779 NOVAL 20/05/2026 2.6000 - 10117 2.6300 2.6000 26395.48 39 2.6100 GRS824003008 ONYX 20/05/2026 1.5980 - 40655 1.6040 1.5640 64519.64 95 1.6040 GRS530003003 OPTIMA 20/05/2026 10.2900 - 297704 10.4200 10.0900 3047997.84 942 10.4000 GRS533003000 QLCO 20/05/2026 5.7600 - 51381 5.7700 5.6900 294496.81 218 5.7200 GRS543003008 REALCONS 20/05/2026 6.2200 - 5315 6.2600 6.1800 33028.58 34 6.2600 GRS522003003 TITC 20/05/2026 46.9200 - 40882 47.1200 46.0600 1915654.00 1115 46.0800 BE0974338700 YKNOT 20/05/2026 1.4300 - 317544 1.4450 1.3700 450689.53 385 1.4000 GRS295003008 ΑΑΑΚ 20/05/2026 5.5000 - 86 5.9500 5.1500 462.25 9 5.1500 GRS059063008 ΑΒΑΞ 20/05/2026 3.4500 - 231629 3.5000 3.3700 800724.24 583 3.4200 GRS213213002 ΑΒΕ 20/05/2026 0.4380 - 6265 0.4380 0.4320 2715.97 21 0.4330 GRS489003004 ΑΔΜΗΕ 20/05/2026 3.2600 - 203190 3.2900 3.2000 661940.79 393 3.2200 GRS518003009 ΑΛΜΥ 20/05/2026 5.7300 - 13187 5.8400 5.7100 76108.17 46 5.7300 GRS289103004 ΑΛΦΑ 20/05/2026 3.5150 - 4571511 3.5690 3.4420 16044016.07 4173 3.4900 GRS830003000 ΑΝΔΡΟ 20/05/2026 8.8000 - 8285 8.8000 8.7800 72751.20 45 8.8000 GRS433003019 ΑΡΑΙΓ 20/05/2026 11.2300 - 92938 11.2900 10.9000 1031398.10 974 11.0900 GRS495003006 ΑΣΚΟ 20/05/2026 4.8000 - 192400 4.8500 4.6500 922423.98 222 4.6500 GRS404003006 ΑΣΤΑΚ 20/05/2026 7.3800 - 2700 7.4000 7.3800 19932.00 37 7.3800 GRS331043000 ΑΤΕΚ 20/05/2026 1.2600 - 269 1.2900 1.2500 338.52 4 1.2800 GRS340263003 ΑΤΡΑΣΤ 20/05/2026 19.9000 - 1100 19.9500 19.9000 21900.00 9 19.9000 GRS504003021 ΑΤΤΙΚΑ 20/05/2026 1.6100 - 5516 1.6140 1.5700 8809.39 30 1.5800 GRS144003001 ΒΙΟ 20/05/2026 18.8000 - 125123 18.9400 17.6800 2298715.94 990 18.1000 BE0974271034 ΒΙΟΚΑ 20/05/2026 1.6300 - 10179 1.6320 1.6040 16581.55 36 1.6300 GRS165063009 ΒΙΟΣΚ 20/05/2026 2.6000 - 12491 2.6100 2.4900 32176.07 44 2.5000 GRS084003011 ΒΙΟΤ 20/05/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 20/05/2026 2.0900 - 850 2.1000 2.0800 1776.00 17 2.1000 GRS407183003 ΓΕΒΚΑ 20/05/2026 2.2300 - 566 2.2400 2.1600 1255.79 17 2.1600 GRS137003000 ΓΕΚΤΕΡΝΑ 20/05/2026 40.0200 - 292485 40.6000 39.8400 11743893.82 3531 39.9800 GRS145003000 ΔΑΑ 20/05/2026 10.0300 - 80036 10.0500 9.8000 792172.97 694 9.8700 GRS536003007 ΔΑΙΟΣ 20/05/2026 10.3500 - 1862 10.5000 10.1500 19267.15 30 10.4500 GRS382073005 ΔΕΗ 20/05/2026 19.9200 - 1303232 20.3000 19.6200 26050546.27 3749 19.8000 GRS434003000 ΔΟΜΙΚ 20/05/2026 2.8100 - 23108 2.8300 2.7100 64202.52 84 2.7200 GRS364253005 ΔΟΥΡΟ 20/05/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 20/05/2026 0.3100 - 24519 0.3220 0.3020 7555.28 39 0.3220 GRS412503005 ΕΒΡΟΦ 20/05/2026 3.8100 - 627 3.8100 3.7000 2368.55 21 3.8100 GRS385113006 ΕΕΕ 20/05/2026 48.7500 - 15361 48.9500 48.3000 746211.20 198 48.6500 CH0198251305 ΕΚΤΕΡ 20/05/2026 4.3800 - 34530 4.4400 4.2800 151823.60 198 4.4200 GRS222213001 ΕΛΒΕ 20/05/2026 5.7500 - 336 6.0000 5.7500 1933.45 4 5.8000 GRS240003012 ΕΛΙΝ 20/05/2026 2.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS477003008 ΕΛΛ 20/05/2026 14.7500 - 4174 14.7500 14.6000 61265.10 35 14.7500 GRS004013009 ΕΛΛΑΚΤΩΡ 20/05/2026 1.3460 - 132377 1.3640 1.3300 178311.80 316 1.3580 GRS191213008 ΕΛΠΕ 20/05/2026 10.1500 - 210031 10.1500 9.9200 2117625.70 992 9.9200 GRS298343005 ΕΛΣΤΡ 20/05/2026 2.3700 - 5568 2.3800 2.3100 13074.84 29 2.3700 GRS088003017 ΕΛΤΟΝ 20/05/2026 1.8200 - 6498 1.8350 1.8050 11825.73 40 1.8350 GRS397003005 ΕΛΧΑ 20/05/2026 4.8700 - 388499 4.9900 4.6900 1887920.76 1417 4.8500 GRS281003004 ΕΤΕ 20/05/2026 13.6000 - 4532488 13.6000 13.2700 61253936.05 8910 13.4500 GRS003003035 ΕΥΑΠΣ 20/05/2026 4.2200 - 8542 4.2750 4.2200 36263.29 44 4.2450 GRS428003008 ΕΥΔΑΠ 20/05/2026 10.2000 - 70495 10.2400 10.0000 714549.70 555 10.2400 GRS359353000 ΕΥΡΩΒ 20/05/2026 3.5340 - 9933258 3.6620 3.5020 35584739.27 6872 3.5860 GRS829003003 ΕΧΑΕ 20/05/2026 7.2900 - 44790 7.3400 7.0100 322379.40 253 7.0500 GRS395363005 ΙΑΤΡ 20/05/2026 1.7900 - 2102 1.8050 1.7450 3715.80 23 1.8050 GRS147233001 ΙΚΤΙΝ 20/05/2026 0.3645 - 70000 0.3650 0.3465 25025.39 114 0.3540 GRS372003004 ΙΛΥΔΑ 20/05/2026 4.1600 - 11773 4.2450 4.0250 47723.91 73 4.0600 GRS475003018 ΙΝΛΙΦ 20/05/2026 6.6800 - 12638 6.6800 6.3000 82136.58 67 6.3000 GRS805003001 ΙΝΤΕΚ 20/05/2026 6.7700 - 34124 6.7900 6.6800 228874.41 176 6.7000 GRS148003015 ΙΝΤΕΤ 20/05/2026 1.5600 - 4412 1.5700 1.5100 6869.22 11 1.5600 GRS247003007 ΙΝΤΚΑ 20/05/2026 3.6000 - 181253 3.6700 3.5300 655635.68 589 3.5400 GRS087003000 ΚΑΡΕΛ 20/05/2026 426.0000 - 257 426.0000 420.0000 109020.00 35 420.0000 GRS120003009 ΚΕΚΡ 20/05/2026 2.0800 - 68438 2.0900 1.9400 138409.72 125 2.0500 GRS070003009 ΚΟΡΔΕ 20/05/2026 0.4390 - 3903 0.4390 0.4090 1659.44 34 0.4090 GRS384003000 ΚΟΥΑΛ 20/05/2026 1.1800 - 151835 1.1800 1.1240 175438.41 243 1.1500 GRS396003006 ΚΟΥΕΣ 20/05/2026 6.9400 - 24081 7.0000 6.9400 168360.18 129 6.9800 GRS310003009 ΚΡΙ 20/05/2026 24.5000 - 21146 25.1000 24.4000 526280.30 138 24.9000 GRS469003024 ΛΑΒΙ 20/05/2026 1.5500 - 117549 1.5700 1.5060 179694.63 227 1.5340 GRS246003008 ΛΑΜΔΑ 20/05/2026 6.0000 - 138124 6.0150 5.9500 827737.34 526 5.9950 GRS245213004 ΛΑΜΨΑ 20/05/2026 46.6000 - 1 47.4000 47.4000 47.40 1 47.4000 GRS128003001 ΛΑΝΑΚ 20/05/2026 1.6700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 ΛΕΒΚ 20/05/2026 0.2780 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 20/05/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 20/05/2026 2.1200 - 340 2.1200 2.1200 720.80 2 2.1200 GRS461003006 ΛΟΥΛΗ 20/05/2026 3.7800 - 2410 3.7800 3.7000 9033.30 10 3.7800 GRS117123000 ΜΑΘΙΟ 20/05/2026 0.6650 - 660 0.6650 0.6550 437.38 18 0.6600 GRS374003002 ΜΕΒΑ 20/05/2026 8.6200 - 431 8.6800 8.3400 3682.34 13 8.6200 GRS319103008 ΜΕΝΤΙ 20/05/2026 2.6200 - 1450 2.6200 2.6100 3798.40 6 2.6100 GRS424003002 ΜΕΡΚΟ 20/05/2026 31.4000 - 229 31.6000 30.2000 7067.80 10 31.4000 GRK014011008 ΜΙΓ 20/05/2026 3.2600 - 3953 3.2800 3.2500 12912.29 80 3.2600 GRS314003013 ΜΙΝ 20/05/2026 0.5600 - 222 0.5600 0.5500 124.31 4 0.5600 GRS237003009 ΜΟΗ 20/05/2026 35.8600 - 144448 35.8600 34.0800 5060348.56 2302 34.6000 GRS426003000 ΜΟΝΤΑ 20/05/2026 6.9400 - 1605 6.9600 6.7600 10960.70 29 6.9600 GRS375183001 ΜΟΤΟ 20/05/2026 2.5100 - 20572 2.5700 2.4800 52299.80 80 2.5100 GRS488003005 ΜΟΥΖΚ 20/05/2026 0.4840 - 50 0.4800 0.4800 24.00 1 0.4800 GRS054003009 ΜΠΕΛΑ 20/05/2026 22.0000 - 132709 22.2600 21.9400 2930195.98 1151 22.2000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 20/05/2026 4.4000 - 1134 4.4000 4.4000 4989.60 9 4.4000 GRS524003001 ΜΠΡΙΚ 20/05/2026 3.0600 - 12904 3.0700 3.0600 39598.43 27 3.0600 GRS517003000 ΜΠΤΚ 20/05/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 20/05/2026 3.4600 - 598 3.4600 3.3800 2055.54 17 3.4000 GRS387503006 ΝΑΥΠ 20/05/2026 1.2550 - 2757 1.2750 1.2400 3460.38 15 1.2650 GRS265003004 ΞΥΛΚ 20/05/2026 0.2750 - 57305 0.2840 0.2680 15768.56 64 0.2810 GRS131003006 ΞΥΛΠ 20/05/2026 0.4380 - 664 0.4440 0.4020 274.45 24 0.4020 GRS131004004 ΟΛΘ 20/05/2026 37.7000 - 3116 38.1000 36.8000 117550.70 40 36.8000 GRS427003009 ΟΛΠ 20/05/2026 36.0000 - 11194 37.2500 35.7500 404897.60 341 36.6000 GRS470003013 ΟΛΥΜΠ 20/05/2026 2.3400 - 1783 2.3600 2.3100 4165.32 23 2.3200 GRS403003007 ΟΡΙΛΙΝΑ 20/05/2026 0.8400 - 17207 0.8400 0.8300 14377.88 40 0.8380 GRS535003008 ΟΤΕ 20/05/2026 18.6400 - 404104 18.7700 18.4700 7547436.87 2366 18.7500 GRS260333000 ΟΤΟΕΛ 20/05/2026 10.8000 - 10261 10.8000 10.5600 109528.34 145 10.6800 GRS337003008 ΠΑΙΡ 20/05/2026 0.7620 - 1251 0.7800 0.7620 953.28 6 0.7800 GRS275073005 ΠΑΠ 20/05/2026 3.5200 - 3190 3.5600 3.4900 11277.77 29 3.5200 GRS065003014 ΠΕΙΡ 20/05/2026 8.1760 - 5310744 8.2500 7.9640 43268889.29 4828 8.0500 GRS831003009 ΠΕΡΦ 20/05/2026 9.2500 - 16313 9.2500 9.0500 149293.07 51 9.1200 GRS505003004 ΠΕΤΡΟ 20/05/2026 8.0800 - 3109 8.1000 8.0200 25105.52 16 8.1000 GRS345503007 ΠΛΑΘ 20/05/2026 4.1200 - 13186 4.1200 4.0400 53748.11 62 4.0800 GRS239003007 ΠΛΑΚΡ 20/05/2026 14.8000 - 120 14.8000 14.8000 1776.00 2 14.8000 GRS326003019 ΠΡΔ 20/05/2026 0.2440 - 122377 0.2460 0.2440 29936.94 43 0.2460 GRS184003002 ΠΡΕΜΙΑ 20/05/2026 1.3800 - 84425 1.3900 1.3720 116767.59 223 1.3740 GRS497003012 ΠΡΟΝΤΕΑ 20/05/2026 5.6000 - 8056 5.6500 5.6000 45118.70 29 5.6000 GRS509003018 ΠΡΟΦ 20/05/2026 7.1000 - 52793 7.2800 7.0700 376639.82 261 7.1200 GRS472003011 ΡΕΒΟΙΛ 20/05/2026 1.5900 - 15030 1.5900 1.5400 23437.25 64 1.5550 GRS473003002 ΣΑΡ 20/05/2026 14.8200 - 219320 14.9000 14.7400 3131088.12 371 14.9000 GRS204003008 ΣΑΡΑΝ 20/05/2026 1.6400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 20/05/2026 0.3150 - 19944 0.3180 0.3100 6261.90 34 0.3140 GRS449003003 ΣΙΔΜΑ 20/05/2026 1.6550 - 600 1.6700 1.6300 992.50 7 1.6300 GRS484003009 ΣΠΕΙΣ 20/05/2026 6.4800 - 1857 6.6000 6.3600 11976.98 20 6.4400 GRS402003008 ΣΠΙ 20/05/2026 0.5200 - 5706 0.5200 0.4830 2865.54 21 0.4920 GRS413313008 ΣΠΥΡ 20/05/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 20/05/2026 1.9500 - 8400 1.9550 1.8950 16226.30 35 1.9400 GRS095003000 ΤΡΑΣΤΟΡ 20/05/2026 0.9900 - 428030 1.0100 0.9900 426461.89 1261 1.0100 GRS487003006 ΤΡΕΣΤΑΤΕΣ 20/05/2026 2.0300 - 29811 2.0450 2.0300 60754.08 43 2.0400 GRS534003009 ΥΑΛΚΟ 20/05/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 20/05/2026 3.4100 - 23072 3.4100 3.3600 78093.78 94 3.3900 GRS542003009 ΦΛΕΞΟ 20/05/2026 8.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 20/05/2026 0.3570 - 30890 0.3680 0.3420 10854.21 34 0.3670 GRS346003015 ΦΡΛΚ 20/05/2026 4.4500 - 113582 4.5500 4.3900 504003.22 382 4.4100 GRS096003009 ΧΑΙΔΕ 20/05/2026 0.7100 - 100 0.7100 0.7100 71.00 1 0.7100 GRS350263000