ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 22/05/2026 9.5700 - 67183 9.5700 9.5000 641209.45 134 9.5400 AT0000A325L0 AEM 22/05/2026 5.5000 - 86438 5.6000 5.4000 477058.43 152 5.5200 GRS541003000 AKTR 22/05/2026 10.4000 - 199642 10.4800 10.0600 2062762.82 826 10.2600 GRS432003028 ALWN 22/05/2026 11.9000 - 401128 12.2250 11.9000 4825303.87 2645 12.1100 GRS419003009 BOCHGR 22/05/2026 9.5200 - 754838 9.5700 9.4250 7184304.09 835 9.4700 IE00BD5B1Y92 BYLOT 22/05/2026 1.1670 - 7038587 1.1690 1.1100 8068401.64 1369 1.1220 GRS343313003 CENER 22/05/2026 24.8800 - 276990 24.8800 23.6200 6756198.40 1622 23.7000 BE0974303357 CNLCAP 22/05/2026 6.9000 - 5218 6.9000 6.6000 35098.30 38 6.6000 GRS520003005 CREDIA 22/05/2026 1.2800 - 2416542 1.2860 1.2480 3062286.76 2180 1.2580 GRS001003052 DIMAND 22/05/2026 13.3000 - 22948 13.3000 12.6000 297876.10 107 12.8500 GRS525003000 EIS 22/05/2026 1.8140 - 45899 1.8180 1.7640 82243.73 86 1.8040 GRS439003005 EVR 22/05/2026 2.0600 - 284242 2.0900 2.0300 586075.42 293 2.0350 GRS474003001 MTLN 22/05/2026 38.8600 - 147984 38.9800 38.0000 5696600.66 2002 38.5000 GB00BTQGS779 NOVAL 22/05/2026 2.6000 - 8359 2.6700 2.5900 21961.31 30 2.6700 GRS824003008 ONYX 22/05/2026 1.6200 - 43149 1.6200 1.5500 67793.49 97 1.5960 GRS530003003 OPTIMA 22/05/2026 10.4100 - 205438 10.5600 10.2600 2135297.54 662 10.2600 GRS533003000 QLCO 22/05/2026 5.7400 - 35621 5.7800 5.6800 204150.39 133 5.7400 GRS543003008 REALCONS 22/05/2026 6.4000 - 28890 6.4000 6.1000 181014.16 113 6.2000 GRS522003003 TITC 22/05/2026 47.2200 - 41216 47.6000 47.1000 1950287.90 1028 47.2000 BE0974338700 YKNOT 22/05/2026 1.3750 - 234206 1.4050 1.3300 321561.00 309 1.3900 GRS295003008 ΑΑΑΚ 22/05/2026 6.9000 - 3 6.9000 6.9000 20.70 1 6.9000 GRS059063008 ΑΒΑΞ 22/05/2026 3.4700 - 211567 3.4950 3.4150 729488.57 550 3.4950 GRS213213002 ΑΒΕ 22/05/2026 0.4300 - 10459 0.4370 0.4300 4524.30 45 0.4320 GRS489003004 ΑΔΜΗΕ 22/05/2026 3.6400 - 1968453 3.6400 3.3400 6958767.17 1764 3.4000 GRS518003009 ΑΛΜΥ 22/05/2026 5.8200 - 36549 5.8200 5.7400 212414.29 62 5.8000 GRS289103004 ΑΛΦΑ 22/05/2026 3.5410 - 5441156 3.6110 3.5410 19374345.52 4586 3.5890 GRS830003000 ΑΝΔΡΟ 22/05/2026 8.8000 - 7641 8.8800 8.7200 67011.50 47 8.8800 GRS433003019 ΑΡΑΙΓ 22/05/2026 11.6600 - 81766 11.6600 11.2800 942403.69 762 11.5500 GRS495003006 ΑΣΚΟ 22/05/2026 4.8300 - 27481 4.8900 4.8100 133164.55 122 4.8200 GRS404003006 ΑΣΤΑΚ 22/05/2026 7.3400 - 4400 7.3400 7.2400 32206.00 45 7.3000 GRS331043000 ΑΤΕΚ 22/05/2026 1.2400 - 640 1.2500 1.2400 794.00 6 1.2500 GRS340263003 ΑΤΡΑΣΤ 22/05/2026 19.9000 - 864 19.9000 19.8000 17187.20 8 19.8000 GRS504003021 ΑΤΤΙΚΑ 22/05/2026 1.6140 - 3370 1.6300 1.6000 5435.65 15 1.6000 GRS144003001 ΒΙΟ 22/05/2026 19.2000 - 151694 19.6200 18.7800 2922768.86 1430 19.0200 BE0974271034 ΒΙΟΚΑ 22/05/2026 1.6440 - 16375 1.6440 1.6140 26556.02 45 1.6200 GRS165063009 ΒΙΟΣΚ 22/05/2026 2.5900 - 6784 2.6000 2.5400 17494.46 31 2.6000 GRS084003011 ΒΙΟΤ 22/05/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 22/05/2026 2.0800 - 600 2.0900 2.0800 1249.50 4 2.0900 GRS407183003 ΓΕΒΚΑ 22/05/2026 2.2500 - 4741 2.2600 2.2000 10586.74 25 2.2400 GRS137003000 ΓΕΚΤΕΡΝΑ 22/05/2026 40.6000 - 280716 40.7200 39.8600 11323411.56 2898 40.5000 GRS145003000 ΔΑΑ 22/05/2026 10.1500 - 87460 10.1800 10.0000 882158.83 631 10.1500 GRS536003007 ΔΑΙΟΣ 22/05/2026 10.1000 - 1214 10.2000 10.1000 12328.50 14 10.1500 GRS382073005 ΔΕΗ 22/05/2026 20.6000 - 3124159 21.3000 20.6000 65428820.04 7758 21.0600 GRS434003000 ΔΟΜΙΚ 22/05/2026 2.9200 - 27245 3.0600 2.8700 81436.24 113 2.8700 GRS364253005 ΔΟΥΡΟ 22/05/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 22/05/2026 0.3090 - 4990 0.3140 0.3060 1534.56 18 0.3140 GRS412503005 ΕΒΡΟΦ 22/05/2026 3.8500 - 2249 3.8700 3.7400 8576.39 51 3.8700 GRS385113006 ΕΕΕ 22/05/2026 49.7500 - 17009 50.0000 49.4500 847188.40 159 49.6000 CH0198251305 ΕΚΤΕΡ 22/05/2026 4.4650 - 30672 4.4950 4.4000 135971.35 157 4.4150 GRS222213001 ΕΛΒΕ 22/05/2026 5.8000 - 1139 5.8000 5.8000 6606.20 2 5.8000 GRS240003012 ΕΛΙΝ 22/05/2026 2.1500 - 1760 2.1800 2.1400 3786.20 8 2.1800 GRS477003008 ΕΛΛ 22/05/2026 14.8500 - 4661 14.9000 14.6000 68848.95 50 14.8500 GRS004013009 ΕΛΛΑΚΤΩΡ 22/05/2026 1.3640 - 106494 1.3680 1.3280 143769.87 309 1.3540 GRS191213008 ΕΛΠΕ 22/05/2026 9.7800 - 224482 10.0000 9.7800 2208672.07 1136 9.9600 GRS298343005 ΕΛΣΤΡ 22/05/2026 2.4400 - 16149 2.4900 2.3000 38558.25 66 2.3300 GRS088003017 ΕΛΤΟΝ 22/05/2026 1.8250 - 16113 1.8350 1.7550 29092.95 60 1.8100 GRS397003005 ΕΛΧΑ 22/05/2026 4.9500 - 224728 4.9950 4.8200 1104678.25 1030 4.9350 GRS281003004 ΕΤΕ 22/05/2026 14.1550 - 2292235 14.2800 14.0150 32409154.28 5219 14.1600 GRS003003035 ΕΥΑΠΣ 22/05/2026 4.1800 - 21441 4.2350 4.1700 89898.39 77 4.2350 GRS428003008 ΕΥΔΑΠ 22/05/2026 10.3000 - 35730 10.3200 10.2000 367343.50 345 10.2200 GRS359353000 ΕΥΡΩΒ 22/05/2026 3.6980 - 7626792 3.7500 3.6510 28150776.69 5191 3.7240 GRS829003003 ΕΧΑΕ 22/05/2026 7.3000 - 12436 7.3500 7.1800 90693.61 105 7.1800 GRS395363005 ΙΑΤΡ 22/05/2026 1.7700 - 2943 1.8000 1.7500 5165.89 24 1.8000 GRS147233001 ΙΚΤΙΝ 22/05/2026 0.3580 - 45543 0.3665 0.3515 16214.69 115 0.3665 GRS372003004 ΙΛΥΔΑ 22/05/2026 4.1600 - 4266 4.2000 4.1000 17723.83 35 4.2000 GRS475003018 ΙΝΛΙΦ 22/05/2026 6.7200 - 4705 6.7400 6.5400 31255.94 40 6.7000 GRS805003001 ΙΝΤΕΚ 22/05/2026 6.8100 - 32028 6.8400 6.7700 217727.78 172 6.7900 GRS148003015 ΙΝΤΕΤ 22/05/2026 1.4400 - 9289 1.4950 1.4150 13438.50 59 1.4600 GRS247003007 ΙΝΤΚΑ 22/05/2026 3.6900 - 385958 3.6950 3.4900 1398750.79 945 3.4900 GRS087003000 ΚΑΡΕΛ 22/05/2026 422.0000 - 218 423.0000 420.0000 91982.00 36 420.0000 GRS120003009 ΚΕΚΡ 22/05/2026 2.0500 - 12481 2.1300 2.0200 25877.99 49 2.0800 GRS070003009 ΚΟΡΔΕ 22/05/2026 0.4300 - 2300 0.4480 0.4100 991.21 10 0.4100 GRS384003000 ΚΟΥΑΛ 22/05/2026 1.2600 - 198707 1.2600 1.2100 243936.69 168 1.2240 GRS396003006 ΚΟΥΕΣ 22/05/2026 7.0500 - 65848 7.0800 6.9700 460977.59 236 6.9900 GRS310003009 ΚΡΙ 22/05/2026 24.2000 - 21887 24.4500 24.1000 530824.75 116 24.2000 GRS469003024 ΛΑΒΙ 22/05/2026 1.5540 - 38832 1.5700 1.5420 60346.92 93 1.5500 GRS246003008 ΛΑΜΔΑ 22/05/2026 6.0800 - 125031 6.0800 5.9850 752552.11 636 5.9950 GRS245213004 ΛΑΜΨΑ 22/05/2026 46.6000 - 93 46.6000 46.6000 4333.80 2 46.6000 GRS128003001 ΛΑΝΑΚ 22/05/2026 1.6700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 ΛΕΒΚ 22/05/2026 0.2780 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 22/05/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 22/05/2026 2.1200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 22/05/2026 3.7400 - 1795 3.7400 3.6900 6681.40 19 3.6900 GRS117123000 ΜΑΘΙΟ 22/05/2026 0.6750 - 390 0.6900 0.6650 266.49 8 0.6850 GRS374003002 ΜΕΒΑ 22/05/2026 8.7000 - 210 8.7800 8.4800 1808.20 7 8.7200 GRS319103008 ΜΕΝΤΙ 22/05/2026 2.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS424003002 ΜΕΡΚΟ 22/05/2026 31.4000 - 155 31.8000 30.6000 4789.20 8 31.8000 GRK014011008 ΜΙΓ 22/05/2026 3.2500 - 5235 3.2500 3.2300 17002.88 118 3.2500 GRS314003013 ΜΙΝ 22/05/2026 0.5750 - 227 0.5800 0.5700 131.02 5 0.5750 GRS237003009 ΜΟΗ 22/05/2026 34.6200 - 86289 35.7200 34.6200 3010244.70 1723 35.7200 GRS426003000 ΜΟΝΤΑ 22/05/2026 6.8600 - 5319 6.8600 6.6000 36061.80 54 6.7000 GRS375183001 ΜΟΤΟ 22/05/2026 2.5200 - 13469 2.5400 2.4900 34176.81 35 2.5300 GRS488003005 ΜΟΥΖΚ 22/05/2026 0.4840 - 50 0.4800 0.4800 24.00 1 0.4800 GRS054003009 ΜΠΕΛΑ 22/05/2026 22.0600 - 244436 22.4000 22.0600 5418260.34 1430 22.2000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 22/05/2026 4.4100 - 2011 4.4100 4.4100 8868.51 20 4.4100 GRS524003001 ΜΠΡΙΚ 22/05/2026 3.0600 - 34914 3.0600 3.0400 106398.89 35 3.0500 GRS517003000 ΜΠΤΚ 22/05/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 22/05/2026 3.5000 - 283 3.5200 3.4000 986.44 12 3.4000 GRS387503006 ΝΑΥΠ 22/05/2026 1.2700 - 2555 1.2750 1.2250 3171.95 23 1.2600 GRS265003004 ΞΥΛΚ 22/05/2026 0.2760 - 22840 0.2850 0.2730 6341.53 31 0.2780 GRS131003006 ΞΥΛΠ 22/05/2026 0.4200 - 10590 0.4320 0.4080 4350.23 38 0.4200 GRS131004004 ΟΛΘ 22/05/2026 37.2000 - 4806 38.2000 37.0000 180813.50 32 37.6000 GRS427003009 ΟΛΠ 22/05/2026 37.6000 - 5934 37.7500 36.9000 221704.30 329 37.0000 GRS470003013 ΟΛΥΜΠ 22/05/2026 2.3900 - 12660 2.4000 2.3400 30006.56 42 2.3800 GRS403003007 ΟΡΙΛΙΝΑ 22/05/2026 0.8300 - 24266 0.8300 0.8160 19923.75 33 0.8220 GRS535003008 ΟΤΕ 22/05/2026 18.7000 - 272784 18.7500 18.5600 5101941.17 1894 18.5600 GRS260333000 ΟΤΟΕΛ 22/05/2026 10.6800 - 10216 10.8800 10.6800 109733.52 147 10.7600 GRS337003008 ΠΑΙΡ 22/05/2026 0.7600 - 3039 0.7600 0.7440 2297.41 16 0.7440 GRS275073005 ΠΑΠ 22/05/2026 3.4700 - 6859 3.6000 3.4600 24115.29 94 3.5400 GRS065003014 ΠΕΙΡ 22/05/2026 8.5080 - 3892831 8.6200 8.2700 33061558.30 5048 8.6000 GRS831003009 ΠΕΡΦ 22/05/2026 9.3000 - 17010 9.3000 9.0600 156427.55 33 9.1900 GRS505003004 ΠΕΤΡΟ 22/05/2026 8.0800 - 4890 8.0800 8.0000 39386.80 17 8.0800 GRS345503007 ΠΛΑΘ 22/05/2026 4.1300 - 16304 4.1450 4.1000 67285.19 99 4.1250 GRS239003007 ΠΛΑΚΡ 22/05/2026 15.0000 - 102 15.0000 15.0000 1530.00 3 15.0000 GRS326003019 ΠΡΔ 22/05/2026 0.2160 - 140114 0.2160 0.2160 30264.62 57 0.2160 GRS184003002 ΠΡΕΜΙΑ 22/05/2026 1.3820 - 51535 1.3820 1.3760 71098.61 204 1.3800 GRS497003012 ΠΡΟΝΤΕΑ 22/05/2026 5.6500 - 21867 5.7000 5.6000 124086.80 41 5.7000 GRS509003018 ΠΡΟΦ 22/05/2026 7.4500 - 57562 7.5200 7.1500 422067.33 196 7.2500 GRS472003011 ΡΕΒΟΙΛ 22/05/2026 1.6500 - 14562 1.6550 1.6200 23889.19 51 1.6350 GRS473003002 ΣΑΡ 22/05/2026 14.7000 - 7125 14.8600 14.7000 105391.58 178 14.8600 GRS204003008 ΣΑΡΑΝ 22/05/2026 1.4800 - 520 1.4800 1.4800 769.60 1 1.4800 GRS118003003 ΣΕΝΤΡ 22/05/2026 0.3050 - 107721 0.3100 0.3020 32874.88 103 0.3070 GRS449003003 ΣΙΔΜΑ 22/05/2026 1.6600 - 1040 1.6950 1.6550 1728.00 8 1.6750 GRS484003009 ΣΠΕΙΣ 22/05/2026 6.4600 - 1318 6.5800 6.4200 8507.90 19 6.5000 GRS402003008 ΣΠΙ 22/05/2026 0.5200 - 1340 0.5260 0.5000 686.40 13 0.5260 GRS413313008 ΣΠΥΡ 22/05/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 22/05/2026 1.9650 - 450 1.9700 1.9450 877.50 3 1.9450 GRS095003000 ΤΡΑΣΤΟΡ 22/05/2026 0.9940 - 244483 1.0000 0.9820 241910.50 347 0.9960 GRS487003006 ΤΡΕΣΤΑΤΕΣ 22/05/2026 1.9900 - 55306 2.0150 1.9880 110514.76 81 2.0100 GRS534003009 ΥΑΛΚΟ 22/05/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 22/05/2026 3.4500 - 16220 3.4500 3.3500 55168.87 59 3.3500 GRS542003009 ΦΛΕΞΟ 22/05/2026 7.9000 - 730 8.0500 7.9000 5784.20 4 8.0000 GRS259003002 ΦΡΙΓΟ 22/05/2026 0.3610 - 31528 0.3630 0.3430 11053.57 38 0.3430 GRS346003015 ΦΡΛΚ 22/05/2026 4.3800 - 57745 4.4100 4.3200 253186.59 274 4.3250 GRS096003009 ΧΑΙΔΕ 22/05/2026 0.7150 - 16 0.7150 0.7150 11.44 1 0.7150 GRS350263000