ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 28/05/2026 9.6500 - 70640 9.7000 9.6400 682162.31 97 9.6900 AT0000A325L0 AEM 28/05/2026 5.3000 - 91723 5.4500 5.2900 494024.73 361 5.4200 GRS541003000 AKTR 28/05/2026 10.2000 - 175588 10.3000 10.1400 1785029.96 680 10.3000 GRS432003028 ALWN 28/05/2026 12.2550 - 903138 12.7700 12.2550 11212660.76 4695 12.7000 GRS419003009 BOCHGR 28/05/2026 9.3900 - 355172 9.4800 9.3100 3340366.45 701 9.4800 IE00BD5B1Y92 BYLOT 28/05/2026 1.1700 - 1591515 1.1790 1.1550 1853375.65 750 1.1790 GRS343313003 CENER 28/05/2026 25.7000 - 308220 25.7400 24.6400 7735367.64 2385 25.0000 BE0974303357 CNLCAP 28/05/2026 6.9500 - 1240 7.0000 6.8000 8547.00 11 6.8000 GRS520003005 CREDIA 28/05/2026 1.2700 - 2328683 1.2860 1.2600 2965750.55 1755 1.2760 GRS001003052 DIMAND 28/05/2026 12.7500 - 13893 12.9000 12.5000 176295.75 62 12.8500 GRS525003000 EIS 28/05/2026 1.9620 - 88414 1.9960 1.9200 173871.43 185 1.9820 GRS439003005 EVR 28/05/2026 2.0700 - 36164 2.0850 2.0600 74949.39 69 2.0850 GRS474003001 MTLN 28/05/2026 40.9400 - 158097 41.2800 40.6200 6482264.10 2046 40.6200 GB00BTQGS779 NOVAL 28/05/2026 2.6300 - 7361 2.6500 2.6200 19399.35 36 2.6200 GRS824003008 ONYX 28/05/2026 1.5660 - 69310 1.5800 1.4980 106276.24 162 1.5800 GRS530003003 OPTIMA 28/05/2026 10.5100 - 151972 10.8000 10.4800 1616120.95 881 10.6000 GRS533003000 QLCO 28/05/2026 5.8300 - 179956 5.9600 5.7900 1064607.37 338 5.7900 GRS543003008 REALCONS 28/05/2026 6.5400 - 21852 6.5800 6.3600 141618.30 66 6.5400 GRS522003003 TITC 28/05/2026 49.5000 - 91088 49.5600 48.9200 4485595.24 1631 49.5600 BE0974338700 YKNOT 28/05/2026 1.3800 - 165417 1.4000 1.3500 227432.89 247 1.3900 GRS295003008 ΑΑΑΚ 28/05/2026 6.9000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 28/05/2026 3.6000 - 319749 3.6150 3.5300 1144248.50 499 3.5600 GRS213213002 ΑΒΕ 28/05/2026 0.4320 - 11370 0.4320 0.4290 4890.37 32 0.4310 GRS489003004 ΑΔΜΗΕ 28/05/2026 3.9400 - 976235 4.0750 3.9200 3863520.26 1578 3.9900 GRS518003009 ΑΛΜΥ 28/05/2026 6.0000 - 16656 6.0000 5.8700 98463.81 102 5.9100 GRS289103004 ΑΛΦΑ 28/05/2026 3.7800 - 4825782 3.8640 3.7690 18364584.62 5674 3.8030 GRS830003000 ΑΝΔΡΟ 28/05/2026 8.6400 - 23033 10.8000 8.4800 228875.56 110 10.8000 GRS433003019 ΑΡΑΙΓ 28/05/2026 12.1000 - 75764 12.3200 12.0200 920766.11 600 12.1200 GRS495003006 ΑΣΚΟ 28/05/2026 4.8300 - 21497 4.8950 4.7600 103030.00 58 4.7700 GRS404003006 ΑΣΤΑΚ 28/05/2026 7.4200 - 3100 7.4200 7.3600 22911.40 35 7.4000 GRS331043000 ΑΤΕΚ 28/05/2026 1.2700 - 545 1.2450 1.2200 672.33 11 1.2450 GRS340263003 ΑΤΡΑΣΤ 28/05/2026 19.9500 - 400 19.9500 19.9000 7975.00 3 19.9000 GRS504003021 ΑΤΤΙΚΑ 28/05/2026 1.6140 - 19720 1.6300 1.6040 31856.20 49 1.6160 GRS144003001 ΒΙΟ 28/05/2026 20.7000 - 183775 21.2000 19.8400 3762380.41 953 20.0000 BE0974271034 ΒΙΟΚΑ 28/05/2026 1.6900 - 8728 1.6900 1.6740 14669.28 31 1.6820 GRS165063009 ΒΙΟΣΚ 28/05/2026 2.5050 - 15689 2.5900 2.4800 39500.14 59 2.5900 GRS084003011 ΒΙΟΤ 28/05/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 28/05/2026 2.0700 - 2600 2.0900 2.0500 5384.50 21 2.0800 GRS407183003 ΓΕΒΚΑ 28/05/2026 2.3600 - 9231 2.3600 2.3000 21368.74 21 2.3500 GRS137003000 ΓΕΚΤΕΡΝΑ 28/05/2026 42.1200 - 246325 42.9800 41.8800 10412855.30 3820 42.7000 GRS145003000 ΔΑΑ 28/05/2026 10.0100 - 87943 10.1900 10.0000 885199.13 662 10.1900 GRS536003007 ΔΑΙΟΣ 28/05/2026 10.5500 - 2104 10.5500 10.2000 21662.20 24 10.2500 GRS382073005 ΔΕΗ 28/05/2026 21.9800 - 10085722 22.0000 21.0800 220572360.24 13056 21.2000 GRS434003000 ΔΟΜΙΚ 28/05/2026 2.8900 - 18692 2.9300 2.8200 53762.51 74 2.9100 GRS364253005 ΔΟΥΡΟ 28/05/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 28/05/2026 0.3060 - 16475 0.3090 0.3020 5044.54 32 0.3030 GRS412503005 ΕΒΡΟΦ 28/05/2026 3.8700 - 582 3.9000 3.7900 2225.59 31 3.9000 GRS385113006 ΕΕΕ 28/05/2026 49.6000 - 7633 50.2000 49.6000 380258.20 120 49.9000 CH0198251305 ΕΚΤΕΡ 28/05/2026 4.7500 - 48440 4.7800 4.6650 228936.82 216 4.7300 GRS222213001 ΕΛΒΕ 28/05/2026 5.7500 - 250 5.7500 5.7500 1437.50 1 5.7500 GRS240003012 ΕΛΙΝ 28/05/2026 2.1400 - 1830 2.1400 2.1000 3856.80 5 2.1100 GRS477003008 ΕΛΛ 28/05/2026 14.7500 - 3886 14.8500 14.7000 57248.15 45 14.7000 GRS004013009 ΕΛΛΑΚΤΩΡ 28/05/2026 1.4300 - 73818 1.4460 1.4120 105664.57 228 1.4120 GRS191213008 ΕΛΠΕ 28/05/2026 10.1900 - 134884 10.2000 9.9500 1371025.45 852 9.9500 GRS298343005 ΕΛΣΤΡ 28/05/2026 2.5200 - 5938 2.5300 2.4700 14846.30 18 2.5100 GRS088003017 ΕΛΤΟΝ 28/05/2026 1.9000 - 34134 1.9400 1.9000 65689.79 82 1.9350 GRS397003005 ΕΛΧΑ 28/05/2026 5.0100 - 316312 5.1200 4.9650 1588140.20 1146 5.0100 GRS281003004 ΕΤΕ 28/05/2026 14.7200 - 1265422 14.9450 14.7050 18746433.88 4107 14.8700 GRS003003035 ΕΥΑΠΣ 28/05/2026 4.3900 - 32397 4.4400 4.3850 143147.84 99 4.4300 GRS428003008 ΕΥΔΑΠ 28/05/2026 10.3800 - 53103 10.4400 10.2600 550901.36 377 10.3400 GRS359353000 ΕΥΡΩΒ 28/05/2026 3.8000 - 10653701 3.9660 3.8000 41356186.19 3849 3.9660 GRS829003003 ΕΧΑΕ 28/05/2026 7.4000 - 16351 7.4800 7.3700 121281.31 139 7.3800 GRS395363005 ΙΑΤΡ 28/05/2026 1.8000 - 18670 1.8050 1.7500 32963.94 39 1.7700 GRS147233001 ΙΚΤΙΝ 28/05/2026 0.3655 - 58544 0.3695 0.3605 21357.20 79 0.3695 GRS372003004 ΙΛΥΔΑ 28/05/2026 4.2200 - 12376 4.2800 4.2000 52330.05 96 4.2800 GRS475003018 ΙΝΛΙΦ 28/05/2026 6.7400 - 3080 6.8000 6.7000 20825.94 33 6.7600 GRS805003001 ΙΝΤΕΚ 28/05/2026 6.9100 - 38769 6.9200 6.8700 267294.76 231 6.9000 GRS148003015 ΙΝΤΕΤ 28/05/2026 1.5600 - 6485 1.5600 1.5000 10033.01 25 1.5000 GRS247003007 ΙΝΤΚΑ 28/05/2026 3.7700 - 150858 3.8000 3.7450 569008.66 535 3.8000 GRS087003000 ΚΑΡΕΛ 28/05/2026 423.0000 - 237 426.0000 420.0000 100355.00 34 423.0000 GRS120003009 ΚΕΚΡ 28/05/2026 1.9950 - 8332 2.0700 1.9950 16756.58 43 2.0600 GRS070003009 ΚΟΡΔΕ 28/05/2026 0.4500 - 805 0.4530 0.4400 357.25 5 0.4400 GRS384003000 ΚΟΥΑΛ 28/05/2026 1.2800 - 84450 1.2860 1.2520 107629.80 67 1.2800 GRS396003006 ΚΟΥΕΣ 28/05/2026 7.6000 - 77352 7.6000 7.4600 580493.06 167 7.5500 GRS310003009 ΚΡΙ 28/05/2026 26.3500 - 20796 26.4000 24.8500 533142.65 186 25.0000 GRS469003024 ΛΑΒΙ 28/05/2026 1.6980 - 335188 1.7020 1.6640 568547.05 117 1.7000 GRS246003008 ΛΑΜΔΑ 28/05/2026 6.2100 - 264509 6.3150 6.2100 1659537.33 1077 6.2400 GRS245213004 ΛΑΜΨΑ 28/05/2026 42.8000 - 4877 47.4000 39.2000 197462.80 46 47.4000 GRS128003001 ΛΑΝΑΚ 28/05/2026 1.4200 - 1529 1.4250 1.3000 2010.22 14 1.3000 GRS047063003 ΛΕΒΚ 28/05/2026 0.2780 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 28/05/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 28/05/2026 2.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 28/05/2026 3.8600 - 4639 3.8600 3.7300 17724.80 29 3.7300 GRS117123000 ΜΑΘΙΟ 28/05/2026 0.6950 - 97 0.6950 0.6900 66.96 4 0.6900 GRS374003002 ΜΕΒΑ 28/05/2026 8.4000 - 2439 8.5800 8.3600 20469.98 17 8.4000 GRS319103008 ΜΕΝΤΙ 28/05/2026 2.6400 - 3226 2.6800 2.6000 8525.30 6 2.6800 GRS424003002 ΜΕΡΚΟ 28/05/2026 31.0000 - 110 33.0000 30.8000 3441.20 11 31.2000 GRK014011008 ΜΙΓ 28/05/2026 3.2800 - 8540 3.2900 3.2600 27922.98 142 3.2600 GRS314003013 ΜΙΝ 28/05/2026 0.5650 - 100 0.5650 0.5650 56.50 1 0.5650 GRS237003009 ΜΟΗ 28/05/2026 37.0200 - 131875 37.7000 36.7400 4897499.36 2278 36.8800 GRS426003000 ΜΟΝΤΑ 28/05/2026 6.8600 - 2475 6.8800 6.7000 16835.08 34 6.7400 GRS375183001 ΜΟΤΟ 28/05/2026 2.5300 - 12640 2.5600 2.5300 32198.66 41 2.5500 GRS488003005 ΜΟΥΖΚ 28/05/2026 0.4840 - 400 0.4800 0.4800 192.00 1 0.4800 GRS054003009 ΜΠΕΛΑ 28/05/2026 22.9000 - 247081 23.5000 22.9000 5730870.34 1751 23.5000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 28/05/2026 4.4200 - 1581 4.4300 4.4100 6988.22 18 4.4200 GRS524003001 ΜΠΡΙΚ 28/05/2026 3.0300 - 16030 3.0400 3.0200 48636.14 37 3.0200 GRS517003000 ΜΠΤΚ 28/05/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 28/05/2026 3.4000 - 146 3.5400 3.4000 499.54 6 3.5400 GRS387503006 ΝΑΥΠ 28/05/2026 1.2650 - 600 1.2700 1.2400 751.35 9 1.2500 GRS265003004 ΞΥΛΚ 28/05/2026 0.2790 - 19010 0.2790 0.2750 5297.27 18 0.2790 GRS131003006 ΞΥΛΠ 28/05/2026 0.4200 - 2514 0.4240 0.4080 1026.83 12 0.4100 GRS131004004 ΟΛΘ 28/05/2026 37.1000 - 731 37.1000 36.9000 27033.10 10 37.0000 GRS427003009 ΟΛΠ 28/05/2026 38.7000 - 7099 39.3000 37.8000 274712.10 268 38.1000 GRS470003013 ΟΛΥΜΠ 28/05/2026 2.4400 - 37233 2.4600 2.3800 90653.55 121 2.3800 GRS403003007 ΟΡΙΛΙΝΑ 28/05/2026 0.8320 - 25511 0.8480 0.8320 21514.30 39 0.8440 GRS535003008 ΟΤΕ 28/05/2026 18.3100 - 416473 18.4000 18.1700 7620359.50 2988 18.3400 GRS260333000 ΟΤΟΕΛ 28/05/2026 10.9200 - 15566 11.0000 10.8800 170493.28 197 10.9800 GRS337003008 ΠΑΙΡ 28/05/2026 0.7720 - 195 0.8400 0.7720 160.40 12 0.8400 GRS275073005 ΠΑΠ 28/05/2026 3.3800 - 24145 3.4400 3.3700 82056.30 101 3.4000 GRS065003014 ΠΕΙΡ 28/05/2026 8.9540 - 4621740 8.9920 8.8560 41271540.84 4032 8.9240 GRS831003009 ΠΕΡΦ 28/05/2026 9.6000 - 34141 9.7000 9.5200 330131.22 61 9.6500 GRS505003004 ΠΕΤΡΟ 28/05/2026 8.1400 - 18943 8.1400 7.9800 151830.44 21 7.9800 GRS345503007 ΠΛΑΘ 28/05/2026 4.1600 - 28420 4.1650 4.1100 117829.92 109 4.1100 GRS239003007 ΠΛΑΚΡ 28/05/2026 15.9000 - 1416 16.1000 15.9000 22681.50 11 15.9000 GRS326003019 ΠΡΔ 28/05/2026 0.2260 - 38083 0.2260 0.2220 8574.03 20 0.2220 GRS184003002 ΠΡΕΜΙΑ 28/05/2026 1.3860 - 76337 1.3900 1.3800 105554.45 200 1.3820 GRS497003012 ΠΡΟΝΤΕΑ 28/05/2026 5.6500 - 6721 5.6500 5.6000 37751.85 29 5.6500 GRS509003018 ΠΡΟΦ 28/05/2026 7.5100 - 25982 7.7000 7.5000 196490.86 104 7.7000 GRS472003011 ΡΕΒΟΙΛ 28/05/2026 1.6000 - 11082 1.6000 1.5850 17664.20 37 1.6000 GRS473003002 ΣΑΡ 28/05/2026 15.6400 - 17451 15.6400 15.3600 271118.96 265 15.3800 GRS204003008 ΣΑΡΑΝ 28/05/2026 1.4800 - 198 1.5000 1.5000 297.00 3 1.5000 GRS118003003 ΣΕΝΤΡ 28/05/2026 0.2990 - 472459 0.3050 0.2940 141051.46 202 0.3040 GRS449003003 ΣΙΔΜΑ 28/05/2026 1.8700 - 11200 1.8700 1.8000 20540.75 66 1.8700 GRS484003009 ΣΠΕΙΣ 28/05/2026 6.5400 - 1819 6.5400 6.3200 11690.28 34 6.3200 GRS402003008 ΣΠΙ 28/05/2026 0.5400 - 6125 0.5560 0.5080 3205.35 15 0.5500 GRS413313008 ΣΠΥΡ 28/05/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 28/05/2026 1.9400 - 1421 1.9450 1.8800 2739.34 11 1.9000 GRS095003000 ΤΡΑΣΤΟΡ 28/05/2026 0.9680 - 179873 0.9780 0.9680 174665.43 367 0.9720 GRS487003006 ΤΡΕΣΤΑΤΕΣ 28/05/2026 2.0600 - 24764 2.0600 2.0400 50775.23 36 2.0550 GRS534003009 ΥΑΛΚΟ 28/05/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 28/05/2026 3.4500 - 22259 3.4750 3.3950 76534.31 99 3.4750 GRS542003009 ΦΛΕΞΟ 28/05/2026 8.2000 - 8 7.8500 7.8500 62.80 1 7.8500 GRS259003002 ΦΡΙΓΟ 28/05/2026 0.3800 - 6071 0.3870 0.3600 2294.04 20 0.3600 GRS346003015 ΦΡΛΚ 28/05/2026 4.3450 - 19074 4.3650 4.3050 82746.90 170 4.3350 GRS096003009 ΧΑΙΔΕ 28/05/2026 0.7050 - 4120 0.7050 0.7000 2884.65 6 0.7000 GRS350263000