ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 02/06/2025 5.3600 - 85219 5.3600 5.2000 450806.10 307 5.3400 AT0000A325L0 AEM 02/06/2025 4.2500 - 65237 4.4000 4.2400 279146.80 227 4.4000 GRS541003000 AKTR 02/06/2025 5.2800 - 195329 5.3600 5.2600 1034863.48 284 5.3600 GRS432003028 BOCHGR 02/06/2025 6.0400 - 776381 6.1600 6.0000 4725272.76 757 6.0800 IE00BD5B1Y92 CENER 02/06/2025 9.5200 - 172742 9.8200 9.4400 1673032.47 775 9.7100 BE0974303357 CNLCAP 02/06/2025 6.6500 - 271 6.6500 6.6000 1795.35 5 6.6500 GRS520003005 DIMAND 02/06/2025 8.7000 - 5376 8.8400 8.6000 46833.56 42 8.8400 GRS525003000 EVR 02/06/2025 1.6400 - 180972 1.6950 1.6300 299108.73 215 1.6950 GRS474003001 NOVAL 02/06/2025 2.5500 - 39417 2.5900 2.5300 100811.07 78 2.5900 GRS824003008 OPTIMA 02/06/2025 19.3600 - 71484 19.9400 19.2000 1389826.26 702 19.6000 GRS533003000 QLCO 02/06/2025 5.9690 - 80237 5.9990 5.9000 477694.78 271 5.9400 GRS543003008 TITC 02/06/2025 39.3500 - 113397 40.2500 39.2500 4491327.00 1243 39.8500 BE0974338700 ΑΑΑΚ 02/06/2025 7.2500 - 3704 7.9000 6.5000 26932.75 69 6.7000 GRS059063008 ΑΒΑΞ 02/06/2025 2.0000 - 225084 2.0800 2.0000 455868.06 361 2.0550 GRS213213002 ΑΒΕ 02/06/2025 0.4960 - 57200 0.4980 0.4830 27939.57 25 0.4950 GRS489003004 ΑΔΜΗΕ 02/06/2025 3.2350 - 403852 3.2800 3.1700 1307944.74 718 3.2000 GRS518003009 ΑΚΡΙΤ 02/06/2025 1.0100 - 370 1.0100 0.9620 368.96 12 0.9620 GRS373173004 ΑΛΜΥ 02/06/2025 5.2000 - 20491 5.2000 5.0600 105622.20 77 5.1000 GRS289103004 ΑΛΦΑ 02/06/2025 2.8000 - 8898964 2.8840 2.7860 25160401.67 5701 2.8300 GRS015003007 ΑΝΔΡΟ 02/06/2025 6.6600 - 1878 6.7000 6.6000 12521.00 13 6.6800 GRS433003019 ΑΡΑΙΓ 02/06/2025 12.8000 - 111096 12.8800 12.6400 1416483.64 706 12.8800 GRS495003006 ΑΣΚΟ 02/06/2025 3.6600 - 10071 3.7000 3.6500 37004.64 72 3.7000 GRS404003006 ΑΣΤΑΚ 02/06/2025 7.5800 - 860 7.6000 7.5800 6532.30 11 7.6000 GRS331043000 ΑΤΕΚ 02/06/2025 0.9350 - 111 1.0500 0.8150 115.28 7 0.8150 GRS340263003 ΑΤΡΑΣΤ 02/06/2025 7.9800 - 625 7.9800 7.9800 4987.50 7 7.9800 GRS504003021 ΑΤΤ 02/06/2025 0.7700 - 741337 0.8050 0.7700 580193.41 410 0.8050 GRS001003052 ΑΤΤΙΚΑ 02/06/2025 2.0800 - 35087 2.1200 2.0700 73206.23 73 2.0800 GRS144003001 ΒΙΟ 02/06/2025 5.6000 - 122864 5.8000 5.6000 694183.91 508 5.7000 BE0974271034 ΒΙΟΚΑ 02/06/2025 1.7200 - 16704 1.7500 1.7100 28809.65 58 1.7450 GRS165063009 ΒΙΟΣΚ 02/06/2025 2.1200 - 105730 2.1700 2.0000 221772.71 238 2.0600 GRS084003011 ΒΙΟΤ 02/06/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 02/06/2025 2.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 ΓΕΒΚΑ 02/06/2025 1.4800 - 9810 1.4800 1.3800 14020.29 37 1.4500 GRS137003000 ΓΕΚΤΕΡΝΑ 02/06/2025 19.0900 - 195033 19.2600 18.9000 3715876.17 1315 19.2600 GRS145003000 ΔΑΑ 02/06/2025 9.9350 - 113049 10.0800 9.8450 1123818.30 780 10.0400 GRS536003007 ΔΑΙΟΣ 02/06/2025 4.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 02/06/2025 13.2800 - 276273 13.4500 13.1500 3666901.80 1429 13.4300 GRS434003000 ΔΟΜΙΚ 02/06/2025 1.7050 - 25634 1.7600 1.7050 44205.55 91 1.7200 GRS364253005 ΔΟΥΡΟ 02/06/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 02/06/2025 0.3190 - 814 0.3200 0.3110 260.45 4 0.3200 GRS412503005 ΕΒΡΟΦ 02/06/2025 2.1300 - 27476 2.2200 2.0900 58493.63 102 2.2100 GRS385113006 ΕΕΕ 02/06/2025 46.1400 - 9719 46.2400 45.6400 447779.10 101 45.9000 CH0198251305 ΕΚΤΕΡ 02/06/2025 2.0400 - 40990 2.0900 2.0400 84649.43 158 2.0900 GRS222213001 ΕΛΒΕ 02/06/2025 5.0500 - 50 5.0500 5.0500 252.50 2 5.0500 GRS240003012 ΕΛΙΝ 02/06/2025 2.1700 - 3483 2.1800 2.1300 7524.98 12 2.1800 GRS477003008 ΕΛΛ 02/06/2025 13.9500 - 3295 14.0500 13.9000 46124.05 38 14.0500 GRS004013009 ΕΛΛΑΚΤΩΡ 02/06/2025 1.2660 - 408908 1.2940 1.2560 517297.44 531 1.2800 GRS191213008 ΕΛΠΕ 02/06/2025 7.4800 - 155243 7.5450 7.4000 1163274.44 705 7.5200 GRS298343005 ΕΛΣΤΡ 02/06/2025 2.3800 - 18797 2.3900 2.3000 44127.11 71 2.3000 GRS088003017 ΕΛΤΟΝ 02/06/2025 1.7450 - 3990 1.7450 1.7050 6890.76 35 1.7350 GRS397003005 ΕΛΧΑ 02/06/2025 2.2950 - 241587 2.3250 2.2750 554524.01 678 2.3050 GRS281003004 ΕΠΙΛΚ 02/06/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΣΥΜΒ 02/06/2025 1.2800 - 366920 1.2960 1.1740 456323.57 459 1.1760 GRS439003005 ΕΤΕ 02/06/2025 10.4900 - 1883544 10.7500 10.4100 19853786.88 3708 10.4100 GRS003003035 ΕΥΑΠΣ 02/06/2025 3.3900 - 1900 3.3900 3.3100 6435.40 6 3.3900 GRS428003008 ΕΥΔΑΠ 02/06/2025 5.8100 - 22203 5.8400 5.7500 128842.22 219 5.7500 GRS359353000 ΕΥΡΩΒ 02/06/2025 2.7380 - 7360453 2.7820 2.7010 20167729.67 5756 2.7010 GRS323003012 ΕΧΑΕ 02/06/2025 5.9800 - 169697 6.1400 5.9200 1023136.91 526 6.0200 GRS395363005 ΙΑΤΡ 02/06/2025 1.7000 - 5839 1.7650 1.7000 9989.70 27 1.7650 GRS147233001 ΙΚΤΙΝ 02/06/2025 0.3370 - 38119 0.3370 0.3290 12623.37 53 0.3365 GRS372003004 ΙΛΥΔΑ 02/06/2025 2.8800 - 61025 3.0000 2.7700 176339.48 242 2.7700 GRS475003018 ΙΝΛΙΦ 02/06/2025 5.0600 - 4872 5.0800 5.0400 24693.66 31 5.0800 GRS805003001 ΙΝΛΟΤ 02/06/2025 1.0660 - 1268389 1.0780 1.0640 1359346.10 297 1.0640 GRS343313003 ΙΝΤΕΚ 02/06/2025 6.2600 - 40686 6.3500 6.2200 256700.31 151 6.2200 GRS148003015 ΙΝΤΕΤ 02/06/2025 1.2500 - 12900 1.2600 1.2500 16159.00 10 1.2600 GRS247003007 ΙΝΤΚΑ 02/06/2025 3.0750 - 51715 3.1700 3.0700 160075.40 181 3.1700 GRS087003000 ΚΑΡΕΛ 02/06/2025 314.0000 - 754 318.0000 314.0000 237730.00 38 314.0000 GRS120003009 ΚΕΚΡ 02/06/2025 1.2100 - 2282 1.2400 1.2100 2783.80 15 1.2350 GRS070003009 ΚΕΠΕΝ 02/06/2025 1.9300 - 15284 1.9300 1.9300 29498.12 5 1.9300 GRS438003006 ΚΟΡΔΕ 02/06/2025 0.4140 - 1553 0.4140 0.4090 637.44 17 0.4090 GRS384003000 ΚΟΥΑΛ 02/06/2025 1.1500 - 90354 1.1800 1.1500 104926.67 190 1.1600 GRS396003006 ΚΟΥΕΣ 02/06/2025 6.8200 - 13569 7.0000 6.8200 94105.78 129 6.9600 GRS310003009 ΚΡΙ 02/06/2025 17.3800 - 16785 17.5000 17.3000 292633.52 84 17.3800 GRS469003024 ΚΤΗΛΑ 02/06/2025 2.1000 - 47 2.2200 2.1000 98.94 2 2.1000 GRS354003006 ΚΥΡΙΟ 02/06/2025 1.0850 - 30303 1.1100 1.0700 32802.01 59 1.1000 GRS295003008 ΛΑΒΙ 02/06/2025 0.7850 - 83417 0.8140 0.7850 66294.36 79 0.8040 GRS246003008 ΛΑΜΔΑ 02/06/2025 6.4200 - 132885 6.5600 6.4200 860537.75 613 6.5600 GRS245213004 ΛΑΜΨΑ 02/06/2025 38.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 02/06/2025 1.0700 - 20296 1.0900 0.9750 20592.61 78 0.9750 GRS047063003 ΛΕΒΚ 02/06/2025 0.2380 - 12020 0.2380 0.2380 2860.76 10 0.2380 GRS090003005 ΛΕΒΠ 02/06/2025 0.2060 - 3390 0.1860 0.1860 630.54 2 0.1860 GRS090004003 ΛΟΓΟΣ 02/06/2025 1.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 02/06/2025 3.5900 - 10920 3.6700 3.5800 39441.42 38 3.6700 GRS117123000 ΜΑΘΙΟ 02/06/2025 0.6100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 ΜΕΒΑ 02/06/2025 5.0000 - 1363 5.2000 4.9600 6823.30 15 5.1000 GRS319103008 ΜΕΝΤΙ 02/06/2025 2.3700 - 120 2.4000 2.3300 280.70 3 2.4000 GRS424003002 ΜΕΡΚΟ 02/06/2025 36.8000 - 47 37.2000 36.8000 1740.80 2 37.2000 GRK014011008 ΜΙΓ 02/06/2025 3.4000 - 1005 3.4800 3.4000 3447.95 13 3.4300 GRS314003013 ΜΙΝ 02/06/2025 0.4750 - 0 0.0000 0.0000 0.00 0 0.0000 GRS237003009 ΜΟΗ 02/06/2025 23.2600 - 106671 23.4000 23.0200 2474079.68 915 23.4000 GRS426003000 ΜΟΝΤΑ 02/06/2025 4.0400 - 180 4.0400 3.9300 722.70 3 4.0000 GRS375183001 ΜΟΤΟ 02/06/2025 2.8100 - 23015 2.8200 2.7800 64521.10 59 2.8100 GRS488003005 ΜΟΥΖΚ 02/06/2025 0.5050 - 2650 0.5050 0.5000 1331.75 7 0.5050 GRS054003009 ΜΠΕΛΑ 02/06/2025 28.2000 - 63390 29.0000 27.2000 1798504.22 719 29.0000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 02/06/2025 3.9300 - 1902 3.9400 3.9300 7477.86 15 3.9300 GRS524003001 ΜΠΡΙΚ 02/06/2025 2.6800 - 35221 2.7800 2.6800 95917.60 45 2.7800 GRS517003000 ΜΠΤΚ 02/06/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 02/06/2025 44.1000 - 190355 45.2600 44.0600 8464136.30 2187 44.6400 GRS393503008 ΝΑΚΑΣ 02/06/2025 3.0600 - 42 3.0200 3.0000 126.22 3 3.0200 GRS387503006 ΝΑΥΠ 02/06/2025 0.6940 - 200 0.7000 0.6860 138.60 2 0.6860 GRS265003004 ΞΥΛΚ 02/06/2025 0.2250 - 15500 0.2270 0.2240 3494.00 13 0.2270 GRS131003006 ΞΥΛΠ 02/06/2025 0.3800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 02/06/2025 30.5000 - 6039 31.6000 30.3000 185532.70 150 31.1000 GRS427003009 ΟΛΠ 02/06/2025 44.1000 - 8079 44.7500 43.4000 356337.80 414 44.5500 GRS470003013 ΟΛΥΜΠ 02/06/2025 2.3100 - 11175 2.3100 2.2700 25633.79 42 2.3100 GRS403003007 ΟΠΑΠ 02/06/2025 18.9400 - 394803 19.1700 18.8100 7481386.56 2490 18.9000 GRS419003009 ΟΡΙΛΙΝΑ 02/06/2025 0.7760 - 29815 0.7760 0.7680 23032.38 42 0.7720 GRS535003008 ΟΤΕ 02/06/2025 17.3300 - 400458 17.3300 16.9100 6904365.21 1789 17.1800 GRS260333000 ΟΤΟΕΛ 02/06/2025 11.5600 - 8292 11.5600 11.4200 95276.06 97 11.5600 GRS337003008 ΠΑΙΡ 02/06/2025 0.8900 - 13746 0.8900 0.8220 11682.54 28 0.8320 GRS275073005 ΠΑΠ 02/06/2025 2.7900 - 3702 2.8000 2.7800 10321.10 29 2.7900 GRS065003014 ΠΕΙΡ 02/06/2025 5.8200 - 6487036 5.9160 5.8040 38052012.71 6037 5.8700 GRS014003032 ΠΕΡΦ 02/06/2025 5.9100 - 31708 6.1600 5.9100 190894.63 134 6.0000 GRS505003004 ΠΕΤΡΟ 02/06/2025 9.0600 - 5980 9.2400 9.0600 54689.86 42 9.1800 GRS345503007 ΠΛΑΘ 02/06/2025 3.8850 - 22664 3.9000 3.8450 87694.51 82 3.8850 GRS239003007 ΠΛΑΚΡ 02/06/2025 14.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΔ 02/06/2025 0.3160 - 51318 0.3160 0.3160 16216.49 17 0.3160 GRS184003002 ΠΡΕΜΙΑ 02/06/2025 1.3160 - 90197 1.3180 1.3060 118271.08 221 1.3140 GRS497003012 ΠΡΟΝΤΕΑ 02/06/2025 6.1500 - 233 6.5500 6.1500 1477.15 4 6.1500 GRS509003018 ΠΡΟΦ 02/06/2025 6.1400 - 55205 6.2200 6.0900 339070.18 174 6.1800 GRS472003011 ΡΕΒΟΙΛ 02/06/2025 1.6250 - 8220 1.6500 1.6000 13338.14 41 1.6500 GRS473003002 ΣΑΡ 02/06/2025 13.5400 - 13859 13.7200 13.4000 188084.00 249 13.4000 GRS204003008 ΣΑΡΑΝ 02/06/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 02/06/2025 0.3170 - 38827 0.3200 0.3140 12274.69 38 0.3200 GRS449003003 ΣΙΔΜΑ 02/06/2025 1.3400 - 533 1.3600 1.3200 714.64 7 1.3550 GRS484003009 ΣΠΕΙΣ 02/06/2025 6.2800 - 3070 6.3400 6.0800 19080.80 30 6.3200 GRS402003008 ΣΠΙ 02/06/2025 0.5280 - 30311 0.5360 0.5280 16079.50 34 0.5360 GRS413313008 ΣΠΥΡ 02/06/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 02/06/2025 1.3850 - 1400 1.3850 1.3400 1926.84 10 1.3400 GRS095003000 ΤΡΑΣΤΟΡ 02/06/2025 1.1700 - 800 1.1700 1.1700 936.00 7 1.1700 GRS487003006 ΤΡΕΣΤΑΤΕΣ 02/06/2025 1.7000 - 107662 1.7200 1.6900 183211.72 94 1.7000 GRS534003009 ΥΑΛΚΟ 02/06/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 02/06/2025 3.4000 - 78167 3.5000 3.3800 268900.59 190 3.4900 GRS542003009 ΦΛΕΞΟ 02/06/2025 8.0000 - 500 8.0000 8.0000 4000.00 4 8.0000 GRS259003002 ΦΡΙΓΟ 02/06/2025 0.3660 - 241967 0.3660 0.3400 87114.19 90 0.3400 GRS346003015 ΦΡΛΚ 02/06/2025 3.9900 - 58884 3.9900 3.9300 234342.76 174 3.9500 GRS096003009 ΧΑΙΔΕ 02/06/2025 0.6550 - 33 0.6550 0.6300 21.07 2 0.6300 GRS350263000