ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 26/05/2026 9.6900 - 135229 9.7600 9.6300 1310043.46 253 9.6500 AT0000A325L0 AEM 26/05/2026 5.5100 - 108095 5.5300 5.4400 594196.87 276 5.4400 GRS541003000 AKTR 26/05/2026 10.2400 - 240420 10.3400 10.0400 2439372.10 790 10.3000 GRS432003028 ALWN 26/05/2026 12.6800 - 606813 12.7000 12.0300 7551697.26 3234 12.2000 GRS419003009 BOCHGR 26/05/2026 9.3000 - 651882 9.3000 9.1200 6021384.60 1264 9.2000 IE00BD5B1Y92 BYLOT 26/05/2026 1.1740 - 3315577 1.1800 1.1550 3875492.32 690 1.1550 GRS343313003 CENER 26/05/2026 24.9800 - 180588 25.3000 24.6800 4498464.32 1299 25.3000 BE0974303357 CNLCAP 26/05/2026 6.7500 - 548 6.8000 6.7500 3706.40 6 6.8000 GRS520003005 CREDIA 26/05/2026 1.2720 - 2722843 1.2920 1.2720 3484428.23 1950 1.2920 GRS001003052 DIMAND 26/05/2026 12.8500 - 15702 13.0500 12.7000 201941.20 77 12.9500 GRS525003000 EIS 26/05/2026 1.8720 - 121588 1.8720 1.8160 223870.58 152 1.8320 GRS439003005 EVR 26/05/2026 2.0600 - 91165 2.1050 2.0550 189084.14 146 2.1050 GRS474003001 MTLN 26/05/2026 41.0400 - 294700 41.0800 39.5800 11960071.74 3585 40.0000 GB00BTQGS779 NOVAL 26/05/2026 2.6100 - 7454 2.6300 2.6000 19530.75 19 2.6300 GRS824003008 ONYX 26/05/2026 1.5860 - 42496 1.6060 1.5600 66795.37 113 1.5880 GRS530003003 OPTIMA 26/05/2026 10.7500 - 117857 10.8000 10.5200 1260717.91 680 10.5200 GRS533003000 QLCO 26/05/2026 5.8800 - 121842 5.9800 5.6300 713391.14 337 5.6300 GRS543003008 REALCONS 26/05/2026 6.4000 - 15810 6.5600 6.2800 101000.60 61 6.5600 GRS522003003 TITC 26/05/2026 48.3000 - 85790 48.3800 48.0200 4133147.80 1399 48.3000 BE0974338700 YKNOT 26/05/2026 1.4150 - 487467 1.4600 1.3900 695371.45 428 1.4000 GRS295003008 ΑΑΑΚ 26/05/2026 6.9000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 26/05/2026 3.5950 - 384767 3.6100 3.5150 1373322.88 528 3.5200 GRS213213002 ΑΒΕ 26/05/2026 0.4340 - 6483 0.4350 0.4290 2801.70 32 0.4300 GRS489003004 ΑΔΜΗΕ 26/05/2026 3.9450 - 1196460 3.9600 3.8300 4674918.66 1524 3.8750 GRS518003009 ΑΛΜΥ 26/05/2026 5.8900 - 39793 6.0300 5.8000 234654.65 191 5.9600 GRS289103004 ΑΛΦΑ 26/05/2026 3.8000 - 6166585 3.8000 3.6850 23225428.12 4710 3.6920 GRS830003000 ΑΝΔΡΟ 26/05/2026 8.1000 - 14591 8.4800 8.1000 120829.32 84 8.4800 GRS433003019 ΑΡΑΙΓ 26/05/2026 12.1500 - 66809 12.2100 11.9600 809631.71 676 12.0900 GRS495003006 ΑΣΚΟ 26/05/2026 4.7600 - 9852 4.8150 4.7400 47118.25 48 4.8150 GRS404003006 ΑΣΤΑΚ 26/05/2026 7.3600 - 3976 7.3800 7.3200 29277.12 58 7.3200 GRS331043000 ΑΤΕΚ 26/05/2026 1.2650 - 50 1.2650 1.2650 63.25 1 1.2650 GRS340263003 ΑΤΡΑΣΤ 26/05/2026 19.9000 - 789 19.9500 19.9000 15707.90 5 19.9000 GRS504003021 ΑΤΤΙΚΑ 26/05/2026 1.6400 - 6615 1.6540 1.6140 10852.05 47 1.6300 GRS144003001 ΒΙΟ 26/05/2026 20.1500 - 188802 20.1500 19.5000 3758737.46 944 19.6000 BE0974271034 ΒΙΟΚΑ 26/05/2026 1.6720 - 27891 1.6720 1.6340 45981.93 71 1.6660 GRS165063009 ΒΙΟΣΚ 26/05/2026 2.6000 - 11480 2.6050 2.5550 29595.99 37 2.6050 GRS084003011 ΒΙΟΤ 26/05/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 26/05/2026 2.0800 - 1450 2.1000 2.0700 3022.50 11 2.0800 GRS407183003 ΓΕΒΚΑ 26/05/2026 2.3700 - 22912 2.3900 2.2500 53485.92 97 2.2500 GRS137003000 ΓΕΚΤΕΡΝΑ 26/05/2026 43.0000 - 234326 43.1600 42.6600 10066803.04 2811 42.9800 GRS145003000 ΔΑΑ 26/05/2026 10.0800 - 60886 10.1800 10.0800 616652.31 644 10.1700 GRS536003007 ΔΑΙΟΣ 26/05/2026 10.8000 - 2466 10.8000 10.2500 26081.05 28 10.7000 GRS382073005 ΔΕΗ 26/05/2026 21.4800 - 5274888 21.9600 20.6600 112776637.22 12673 20.7200 GRS434003000 ΔΟΜΙΚ 26/05/2026 2.9200 - 41259 3.0200 2.8800 121876.99 94 2.9700 GRS364253005 ΔΟΥΡΟ 26/05/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 26/05/2026 0.3080 - 4871 0.3080 0.3010 1478.46 16 0.3020 GRS412503005 ΕΒΡΟΦ 26/05/2026 3.8900 - 1542 3.9000 3.7800 5973.89 25 3.8600 GRS385113006 ΕΕΕ 26/05/2026 49.7000 - 19279 50.4000 49.7000 965033.30 227 49.8500 CH0198251305 ΕΚΤΕΡ 26/05/2026 4.6500 - 113569 4.6850 4.5000 524948.18 439 4.5300 GRS222213001 ΕΛΒΕ 26/05/2026 5.8000 - 574 5.8000 5.7500 3325.50 4 5.7500 GRS240003012 ΕΛΙΝ 26/05/2026 2.1000 - 9653 2.1400 2.0900 20338.78 68 2.1000 GRS477003008 ΕΛΛ 26/05/2026 14.8000 - 2918 14.8000 14.6500 42984.00 48 14.7500 GRS004013009 ΕΛΛΑΚΤΩΡ 26/05/2026 1.4240 - 227776 1.4880 1.4240 331953.17 522 1.4360 GRS191213008 ΕΛΠΕ 26/05/2026 10.1300 - 227731 10.1300 9.8000 2284750.12 1244 9.8000 GRS298343005 ΕΛΣΤΡ 26/05/2026 2.4700 - 49974 2.5500 2.4500 124248.50 136 2.5500 GRS088003017 ΕΛΤΟΝ 26/05/2026 1.8300 - 12546 1.8500 1.8100 23062.54 33 1.8400 GRS397003005 ΕΛΧΑ 26/05/2026 5.0700 - 214098 5.1000 4.9650 1075301.87 1261 5.0700 GRS281003004 ΕΤΕ 26/05/2026 14.7600 - 1766076 14.7600 14.2250 25863569.64 3530 14.4200 GRS003003035 ΕΥΑΠΣ 26/05/2026 4.3650 - 134293 4.4600 4.1750 585628.10 371 4.2300 GRS428003008 ΕΥΔΑΠ 26/05/2026 10.3600 - 91553 10.3800 10.2200 945978.52 461 10.2400 GRS359353000 ΕΥΡΩΒ 26/05/2026 3.9100 - 6796005 3.9210 3.8060 26430269.11 4479 3.8220 GRS829003003 ΕΧΑΕ 26/05/2026 7.3000 - 10419 7.3400 7.1600 75689.04 99 7.2300 GRS395363005 ΙΑΤΡ 26/05/2026 1.7950 - 5012 1.8000 1.7500 8955.10 40 1.7600 GRS147233001 ΙΚΤΙΝ 26/05/2026 0.3570 - 36955 0.3630 0.3570 13247.58 62 0.3630 GRS372003004 ΙΛΥΔΑ 26/05/2026 4.2900 - 6001 4.3400 4.2250 25610.56 53 4.3300 GRS475003018 ΙΝΛΙΦ 26/05/2026 6.7000 - 6216 6.8400 6.6200 41798.56 58 6.7400 GRS805003001 ΙΝΤΕΚ 26/05/2026 6.9000 - 52582 6.9200 6.7800 361344.95 232 6.7800 GRS148003015 ΙΝΤΕΤ 26/05/2026 1.5450 - 9738 1.5450 1.4100 14013.45 52 1.4700 GRS247003007 ΙΝΤΚΑ 26/05/2026 3.7500 - 258905 3.8250 3.7200 979632.69 667 3.7700 GRS087003000 ΚΑΡΕΛ 26/05/2026 424.0000 - 231 425.0000 423.0000 97958.00 35 424.0000 GRS120003009 ΚΕΚΡ 26/05/2026 2.0600 - 6708 2.1200 2.0500 13934.93 33 2.1000 GRS070003009 ΚΟΡΔΕ 26/05/2026 0.4420 - 5129 0.4500 0.4230 2236.28 34 0.4240 GRS384003000 ΚΟΥΑΛ 26/05/2026 1.2960 - 124701 1.2960 1.2600 159190.70 155 1.2740 GRS396003006 ΚΟΥΕΣ 26/05/2026 7.4700 - 54008 7.5500 7.1800 396114.59 381 7.2000 GRS310003009 ΚΡΙ 26/05/2026 24.5000 - 17395 24.6500 24.0500 421989.35 134 24.4500 GRS469003024 ΛΑΒΙ 26/05/2026 1.6920 - 222539 1.7380 1.6580 380507.81 247 1.6860 GRS246003008 ΛΑΜΔΑ 26/05/2026 6.1000 - 234849 6.1350 6.0650 1429972.57 1134 6.1000 GRS245213004 ΛΑΜΨΑ 26/05/2026 46.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 26/05/2026 1.4300 - 1603 1.4900 1.4000 2267.39 7 1.4400 GRS047063003 ΛΕΒΚ 26/05/2026 0.2780 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 26/05/2026 0.1830 - 1000 0.1650 0.1650 165.00 1 0.1650 GRS090004003 ΛΟΓΟΣ 26/05/2026 2.1000 - 410 2.1000 2.0600 858.60 8 2.1000 GRS461003006 ΛΟΥΛΗ 26/05/2026 3.8300 - 5010 3.8300 3.7300 18885.70 28 3.7800 GRS117123000 ΜΑΘΙΟ 26/05/2026 0.6700 - 733 0.7000 0.6700 506.02 11 0.6950 GRS374003002 ΜΕΒΑ 26/05/2026 8.5600 - 3553 8.8000 8.4000 30121.52 23 8.8000 GRS319103008 ΜΕΝΤΙ 26/05/2026 2.6800 - 5403 2.6800 2.5700 14311.64 29 2.5700 GRS424003002 ΜΕΡΚΟ 26/05/2026 32.0000 - 354 32.0000 30.6000 10996.40 13 30.6000 GRK014011008 ΜΙΓ 26/05/2026 3.3350 - 18568 3.3600 3.2500 61672.43 117 3.2500 GRS314003013 ΜΙΝ 26/05/2026 0.5650 - 352 0.5700 0.5600 199.62 3 0.5600 GRS237003009 ΜΟΗ 26/05/2026 35.8200 - 64738 35.9400 35.0600 2309475.20 1195 35.2000 GRS426003000 ΜΟΝΤΑ 26/05/2026 6.8600 - 2294 6.8600 6.5200 15384.20 26 6.6200 GRS375183001 ΜΟΤΟ 26/05/2026 2.5200 - 13058 2.5800 2.5200 33638.86 30 2.5800 GRS488003005 ΜΟΥΖΚ 26/05/2026 0.4840 - 1000 0.4900 0.4900 490.00 1 0.4900 GRS054003009 ΜΠΕΛΑ 26/05/2026 22.5400 - 244075 22.7800 22.3400 5518536.24 1470 22.5800 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 26/05/2026 4.4200 - 1303 4.4200 4.4100 5759.25 14 4.4200 GRS524003001 ΜΠΡΙΚ 26/05/2026 3.0300 - 16102 3.0600 3.0300 49048.06 25 3.0600 GRS517003000 ΜΠΤΚ 26/05/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 26/05/2026 3.4400 - 95 3.4200 3.3200 323.44 10 3.3200 GRS387503006 ΝΑΥΠ 26/05/2026 1.2650 - 6552 1.2900 1.2550 8279.77 15 1.2600 GRS265003004 ΞΥΛΚ 26/05/2026 0.2770 - 33673 0.2830 0.2720 9325.47 43 0.2720 GRS131003006 ΞΥΛΠ 26/05/2026 0.4080 - 4179 0.4340 0.4080 1713.59 5 0.4340 GRS131004004 ΟΛΘ 26/05/2026 37.0000 - 3865 37.9000 37.0000 144542.80 39 37.8000 GRS427003009 ΟΛΠ 26/05/2026 38.0000 - 10757 38.0000 37.0000 404299.70 197 37.0000 GRS470003013 ΟΛΥΜΠ 26/05/2026 2.4300 - 22604 2.4400 2.3700 54287.52 282 2.3800 GRS403003007 ΟΡΙΛΙΝΑ 26/05/2026 0.8340 - 26230 0.8500 0.8280 22138.81 58 0.8400 GRS535003008 ΟΤΕ 26/05/2026 18.5000 - 358996 18.6200 18.4300 6657410.82 1734 18.4300 GRS260333000 ΟΤΟΕΛ 26/05/2026 11.0600 - 10474 11.0800 10.8200 114994.56 163 10.9000 GRS337003008 ΠΑΙΡ 26/05/2026 0.7980 - 7849 0.7980 0.7420 6006.19 39 0.7860 GRS275073005 ΠΑΠ 26/05/2026 3.3800 - 11170 3.5500 3.3800 38170.66 167 3.4900 GRS065003014 ΠΕΙΡ 26/05/2026 8.9000 - 5177151 8.9000 8.7060 45755698.35 4657 8.7400 GRS831003009 ΠΕΡΦ 26/05/2026 9.4900 - 31148 9.5000 9.1400 294471.81 58 9.3800 GRS505003004 ΠΕΤΡΟ 26/05/2026 8.0400 - 2330 8.0600 8.0000 18750.40 17 8.0400 GRS345503007 ΠΛΑΘ 26/05/2026 4.1400 - 44879 4.1850 4.1400 186824.91 173 4.1850 GRS239003007 ΠΛΑΚΡ 26/05/2026 15.6000 - 69 15.8000 15.4000 1079.80 3 15.4000 GRS326003019 ΠΡΔ 26/05/2026 0.2180 - 24100 0.2180 0.2180 5253.80 22 0.2180 GRS184003002 ΠΡΕΜΙΑ 26/05/2026 1.3860 - 61288 1.3920 1.3840 84983.15 211 1.3840 GRS497003012 ΠΡΟΝΤΕΑ 26/05/2026 5.7000 - 9171 5.7000 5.6500 52021.90 42 5.6500 GRS509003018 ΠΡΟΦ 26/05/2026 7.6300 - 117016 7.7200 7.3300 887608.80 353 7.4500 GRS472003011 ΡΕΒΟΙΛ 26/05/2026 1.6250 - 12856 1.6250 1.5950 20754.06 52 1.6000 GRS473003002 ΣΑΡ 26/05/2026 15.3400 - 23212 15.5000 15.1200 356106.30 351 15.2600 GRS204003008 ΣΑΡΑΝ 26/05/2026 1.4800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 26/05/2026 0.3010 - 134125 0.3060 0.2990 40364.65 98 0.3060 GRS449003003 ΣΙΔΜΑ 26/05/2026 1.7500 - 12890 1.8150 1.6550 22547.61 81 1.6550 GRS484003009 ΣΠΕΙΣ 26/05/2026 6.5200 - 1860 6.5200 6.4000 12008.48 20 6.4800 GRS402003008 ΣΠΙ 26/05/2026 0.5480 - 1100 0.5480 0.5200 578.56 7 0.5200 GRS413313008 ΣΠΥΡ 26/05/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 26/05/2026 1.9400 - 2550 1.9400 1.9300 4934.70 9 1.9300 GRS095003000 ΤΡΑΣΤΟΡ 26/05/2026 0.9820 - 131888 0.9860 0.9800 129592.64 275 0.9860 GRS487003006 ΤΡΕΣΤΑΤΕΣ 26/05/2026 2.0500 - 96655 2.0550 2.0050 196563.11 61 2.0500 GRS534003009 ΥΑΛΚΟ 26/05/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 26/05/2026 3.5000 - 23212 3.5400 3.4650 81363.22 76 3.5000 GRS542003009 ΦΛΕΞΟ 26/05/2026 8.2000 - 142 8.2500 7.9000 1160.90 6 8.2500 GRS259003002 ΦΡΙΓΟ 26/05/2026 0.3780 - 41750 0.3890 0.3660 15486.10 38 0.3700 GRS346003015 ΦΡΛΚ 26/05/2026 4.3000 - 78208 4.3600 4.3000 337960.89 301 4.3100 GRS096003009 ΧΑΙΔΕ 26/05/2026 0.7350 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000