ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 03/06/2025 5.3600 - 86209 5.3700 5.2700 458657.00 400 5.3400 AT0000A325L0 AEM 03/06/2025 4.3520 - 122110 4.3880 4.2580 529174.76 309 4.2580 GRS541003000 AKTR 03/06/2025 5.5200 - 191010 5.5200 5.2800 1033214.57 509 5.3200 GRS432003028 BOCHGR 03/06/2025 6.1000 - 869027 6.1000 6.0200 5271776.04 368 6.0200 IE00BD5B1Y92 CENER 03/06/2025 9.4900 - 148396 9.5400 9.3600 1401450.52 722 9.4300 BE0974303357 CNLCAP 03/06/2025 6.6000 - 420 6.6000 6.6000 2772.00 7 6.6000 GRS520003005 DIMAND 03/06/2025 8.6800 - 8428 8.7800 8.4400 72359.98 79 8.7800 GRS525003000 EVR 03/06/2025 1.6450 - 148748 1.6800 1.6200 244843.69 181 1.6400 GRS474003001 NOVAL 03/06/2025 2.4900 - 47757 2.5700 2.4800 119473.65 90 2.5700 GRS824003008 OPTIMA 03/06/2025 19.2200 - 71820 19.5800 18.9600 1386420.54 3526 19.2000 GRS533003000 QLCO 03/06/2025 5.9100 - 38372 5.9670 5.9000 227595.85 155 5.9670 GRS543003008 TITC 03/06/2025 39.6500 - 102271 39.7000 39.1500 4041510.45 1049 39.3500 BE0974338700 ΑΑΑΚ 03/06/2025 6.9000 - 1269 7.4000 6.4500 8651.45 37 7.2500 GRS059063008 ΑΒΑΞ 03/06/2025 2.0150 - 171927 2.0650 2.0000 349689.77 344 2.0000 GRS213213002 ΑΒΕ 03/06/2025 0.5120 - 124760 0.5120 0.4940 62339.84 66 0.4940 GRS489003004 ΑΔΜΗΕ 03/06/2025 3.2300 - 329008 3.2700 3.1850 1059873.95 436 3.2700 GRS518003009 ΑΚΡΙΤ 03/06/2025 0.9960 - 1711 1.0100 0.9540 1698.42 20 1.0100 GRS373173004 ΑΛΜΥ 03/06/2025 5.1200 - 1651578 5.3200 5.1000 8103062.94 105 5.1600 GRS289103004 ΑΛΦΑ 03/06/2025 2.7900 - 8407856 2.8600 2.7730 23546539.12 5089 2.8000 GRS015003007 ΑΝΔΡΟ 03/06/2025 6.7000 - 2493 6.7000 6.6000 16568.20 23 6.6000 GRS433003019 ΑΡΑΙΓ 03/06/2025 13.0600 - 195081 13.0600 12.7600 2526398.70 1008 12.8400 GRS495003006 ΑΣΚΟ 03/06/2025 3.7200 - 19616 3.7300 3.6800 72566.95 110 3.7000 GRS404003006 ΑΣΤΑΚ 03/06/2025 7.5800 - 1730 7.6200 7.5800 13126.40 8 7.6200 GRS331043000 ΑΤΕΚ 03/06/2025 0.9500 - 5 0.9500 0.9500 4.75 1 0.9500 GRS340263003 ΑΤΡΑΣΤ 03/06/2025 7.9600 - 1000 7.9800 7.9400 7966.00 11 7.9800 GRS504003021 ΑΤΤ 03/06/2025 0.7910 - 431764 0.7940 0.7670 337028.02 324 0.7720 GRS001003052 ΑΤΤΙΚΑ 03/06/2025 2.0900 - 10172 2.1000 2.0800 21214.64 40 2.1000 GRS144003001 ΒΙΟ 03/06/2025 5.5700 - 141682 5.6500 5.5700 794035.00 454 5.5700 BE0974271034 ΒΙΟΚΑ 03/06/2025 1.7150 - 16685 1.7500 1.7000 28822.88 76 1.7450 GRS165063009 ΒΙΟΣΚ 03/06/2025 2.0800 - 48034 2.1500 2.0800 101835.26 94 2.1400 GRS084003011 ΒΙΟΤ 03/06/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 03/06/2025 2.1000 - 1890 2.2000 2.0800 3989.26 10 2.1800 GRS407183003 ΓΕΒΚΑ 03/06/2025 1.4550 - 15261 1.4900 1.4200 21944.52 43 1.4250 GRS137003000 ΓΕΚΤΕΡΝΑ 03/06/2025 19.2900 - 242381 19.2900 19.0100 4638303.75 1036 19.2000 GRS145003000 ΔΑΑ 03/06/2025 9.8850 - 163249 9.9450 9.7800 1613243.04 891 9.9450 GRS536003007 ΔΑΙΟΣ 03/06/2025 4.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 03/06/2025 13.4400 - 458478 13.4700 13.1500 6134754.29 1430 13.1500 GRS434003000 ΔΟΜΙΚ 03/06/2025 1.7000 - 43752 1.7400 1.6900 74516.19 119 1.7150 GRS364253005 ΔΟΥΡΟ 03/06/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 03/06/2025 0.3110 - 3962 0.3240 0.3110 1243.48 17 0.3240 GRS412503005 ΕΒΡΟΦ 03/06/2025 2.1400 - 14050 2.1600 2.0900 29916.37 72 2.1000 GRS385113006 ΕΕΕ 03/06/2025 46.5600 - 6392 46.5800 45.9600 296290.42 61 45.9600 CH0198251305 ΕΚΤΕΡ 03/06/2025 2.1100 - 67863 2.1150 2.0100 140899.71 249 2.0400 GRS222213001 ΕΛΒΕ 03/06/2025 5.0500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ΕΛΙΝ 03/06/2025 2.1500 - 5470 2.1600 2.1200 11721.60 15 2.1300 GRS477003008 ΕΛΛ 03/06/2025 13.9000 - 4440 14.0500 13.8000 61802.75 40 14.0000 GRS004013009 ΕΛΛΑΚΤΩΡ 03/06/2025 1.2960 - 178577 1.2980 1.2680 229040.97 389 1.2880 GRS191213008 ΕΛΠΕ 03/06/2025 7.5300 - 115851 7.5400 7.4400 870242.30 596 7.5000 GRS298343005 ΕΛΣΤΡ 03/06/2025 2.4000 - 13899 2.4200 2.3400 33101.94 53 2.3800 GRS088003017 ΕΛΤΟΝ 03/06/2025 1.7450 - 6391 1.7500 1.7000 11081.93 47 1.7450 GRS397003005 ΕΛΧΑ 03/06/2025 2.3500 - 155658 2.3500 2.2900 362402.94 371 2.3000 GRS281003004 ΕΠΙΛΚ 03/06/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΣΥΜΒ 03/06/2025 1.2800 - 135340 1.3100 1.2640 174501.54 194 1.2800 GRS439003005 ΕΤΕ 03/06/2025 10.2000 - 2515151 10.2500 9.9800 25565366.39 3772 10.2000 GRS003003035 ΕΥΑΠΣ 03/06/2025 3.3000 - 1606 3.3900 3.3000 5326.38 10 3.3900 GRS428003008 ΕΥΔΑΠ 03/06/2025 5.9000 - 28554 5.9000 5.7900 167417.96 206 5.8300 GRS359353000 ΕΥΡΩΒ 03/06/2025 2.7500 - 5871307 2.7910 2.7200 16181102.67 4086 2.7400 GRS323003012 ΕΧΑΕ 03/06/2025 6.0200 - 70291 6.0400 5.9400 421909.47 333 6.0200 GRS395363005 ΙΑΤΡ 03/06/2025 1.7350 - 5826 1.7400 1.7000 9917.91 14 1.7400 GRS147233001 ΙΚΤΙΝ 03/06/2025 0.3370 - 13668 0.3385 0.3295 4581.51 28 0.3360 GRS372003004 ΙΛΥΔΑ 03/06/2025 3.0100 - 96945 3.0700 2.8800 291335.65 248 2.8800 GRS475003018 ΙΝΛΙΦ 03/06/2025 5.1000 - 25681 5.2800 5.0600 131677.76 133 5.0600 GRS805003001 ΙΝΛΟΤ 03/06/2025 1.0720 - 762909 1.0720 1.0620 817460.50 295 1.0720 GRS343313003 ΙΝΤΕΚ 03/06/2025 6.1000 - 142591 6.1800 5.9200 864271.01 428 6.0800 GRS148003015 ΙΝΤΕΤ 03/06/2025 1.2500 - 31000 1.2550 1.2450 38794.22 18 1.2500 GRS247003007 ΙΝΤΚΑ 03/06/2025 3.0700 - 59595 3.1150 3.0500 183549.46 216 3.0500 GRS087003000 ΚΑΡΕΛ 03/06/2025 314.0000 - 121 320.0000 314.0000 38306.00 21 314.0000 GRS120003009 ΚΕΚΡ 03/06/2025 1.3100 - 41979 1.3350 1.2300 54294.25 118 1.2300 GRS070003009 ΚΕΠΕΝ 03/06/2025 1.9300 - 930 1.9300 1.9300 1794.90 4 1.9300 GRS438003006 ΚΟΡΔΕ 03/06/2025 0.4130 - 1010 0.4130 0.4000 410.69 11 0.4000 GRS384003000 ΚΟΥΑΛ 03/06/2025 1.1880 - 77523 1.2000 1.1400 91057.46 174 1.1500 GRS396003006 ΚΟΥΕΣ 03/06/2025 6.9400 - 17101 7.0600 6.8300 119543.64 112 6.8300 GRS310003009 ΚΡΙ 03/06/2025 17.4000 - 8904 17.5000 17.1600 154121.82 57 17.3000 GRS469003024 ΚΤΗΛΑ 03/06/2025 2.1000 - 207 2.2000 2.1000 449.74 6 2.1800 GRS354003006 ΚΥΡΙΟ 03/06/2025 1.0850 - 4376 1.0950 1.0800 4756.96 23 1.0950 GRS295003008 ΛΑΒΙ 03/06/2025 0.7850 - 48549 0.7940 0.7780 38057.22 55 0.7850 GRS246003008 ΛΑΜΔΑ 03/06/2025 6.4800 - 158857 6.4800 6.3400 1016044.42 616 6.4300 GRS245213004 ΛΑΜΨΑ 03/06/2025 38.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 03/06/2025 1.0900 - 10187 1.0900 1.0100 10674.95 42 1.0300 GRS047063003 ΛΕΒΚ 03/06/2025 0.2320 - 6914 0.2400 0.2300 1609.36 7 0.2300 GRS090003005 ΛΕΒΠ 03/06/2025 0.1980 - 11000 0.1980 0.1980 2178.00 13 0.1980 GRS090004003 ΛΟΓΟΣ 03/06/2025 1.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 03/06/2025 3.5900 - 2654 3.6700 3.5300 9471.72 26 3.6700 GRS117123000 ΜΑΘΙΟ 03/06/2025 0.6100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 ΜΕΒΑ 03/06/2025 5.1000 - 205 5.1000 5.1000 1045.50 2 5.1000 GRS319103008 ΜΕΝΤΙ 03/06/2025 2.3300 - 220 2.4000 2.3200 511.90 3 2.4000 GRS424003002 ΜΕΡΚΟ 03/06/2025 37.4000 - 67 37.4000 36.8000 2478.20 3 36.8000 GRK014011008 ΜΙΓ 03/06/2025 3.4300 - 1814 3.4800 3.3300 6143.96 26 3.4000 GRS314003013 ΜΙΝ 03/06/2025 0.4750 - 0 0.0000 0.0000 0.00 0 0.0000 GRS237003009 ΜΟΗ 03/06/2025 23.6000 - 143939 23.6200 23.2000 3379035.62 1033 23.2000 GRS426003000 ΜΟΝΤΑ 03/06/2025 4.0400 - 1130 4.0400 3.9100 4561.30 9 3.9100 GRS375183001 ΜΟΤΟ 03/06/2025 2.7600 - 26735 2.8200 2.7600 75020.22 53 2.7700 GRS488003005 ΜΟΥΖΚ 03/06/2025 0.5050 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 03/06/2025 28.6000 - 151315 28.7400 27.9000 4290286.58 1486 28.2000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 03/06/2025 3.9200 - 2110 3.9300 3.9000 8270.30 19 3.9200 GRS524003001 ΜΠΡΙΚ 03/06/2025 2.6700 - 27104 2.7100 2.6600 72526.39 53 2.7000 GRS517003000 ΜΠΤΚ 03/06/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 03/06/2025 44.0200 - 197449 44.7000 43.9000 8729202.68 2076 43.9000 GRS393503008 ΝΑΚΑΣ 03/06/2025 3.0600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS387503006 ΝΑΥΠ 03/06/2025 0.6900 - 170 0.7080 0.6900 119.10 3 0.7080 GRS265003004 ΞΥΛΚ 03/06/2025 0.2230 - 40907 0.2260 0.2210 9191.60 41 0.2240 GRS131003006 ΞΥΛΠ 03/06/2025 0.3800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 03/06/2025 30.4000 - 1507 30.7000 30.4000 45987.90 33 30.6000 GRS427003009 ΟΛΠ 03/06/2025 43.9500 - 8344 44.1000 43.2500 365078.65 395 44.1000 GRS470003013 ΟΛΥΜΠ 03/06/2025 2.3100 - 11326 2.3100 2.2700 26034.26 49 2.3000 GRS403003007 ΟΠΑΠ 03/06/2025 19.0000 - 260376 19.1000 18.8000 4939612.62 1441 18.8000 GRS419003009 ΟΡΙΛΙΝΑ 03/06/2025 0.7740 - 19175 0.7760 0.7720 14829.50 41 0.7740 GRS535003008 ΟΤΕ 03/06/2025 17.5000 - 374514 17.5000 17.3000 6531562.31 2070 17.3000 GRS260333000 ΟΤΟΕΛ 03/06/2025 10.7600 - 135145 11.3000 10.7200 1472860.14 1046 11.1800 GRS337003008 ΠΑΙΡ 03/06/2025 0.8620 - 9686 0.8980 0.8500 8357.92 24 0.8980 GRS275073005 ΠΑΠ 03/06/2025 2.7600 - 6306 2.7900 2.7200 17383.57 36 2.7900 GRS065003014 ΠΕΙΡ 03/06/2025 5.5140 - 6142277 5.6460 5.4860 34142256.94 6328 5.5300 GRS014003032 ΠΕΡΦ 03/06/2025 5.9100 - 12442 5.9700 5.8500 73410.28 68 5.9100 GRS505003004 ΠΕΤΡΟ 03/06/2025 9.2000 - 10820 9.2800 8.9600 98427.12 74 9.1000 GRS345503007 ΠΛΑΘ 03/06/2025 3.9000 - 42222 3.9400 3.8500 164415.70 114 3.9100 GRS239003007 ΠΛΑΚΡ 03/06/2025 14.4000 - 64 14.4000 14.4000 921.60 3 14.4000 GRS326003019 ΠΡΔ 03/06/2025 0.4100 - 911305 0.4100 0.3400 345223.02 340 0.3680 GRS184003002 ΠΡΕΜΙΑ 03/06/2025 1.3400 - 138909 1.3400 1.3160 185164.49 259 1.3160 GRS497003012 ΠΡΟΝΤΕΑ 03/06/2025 6.1500 - 180 6.0000 6.0000 1080.00 3 6.0000 GRS509003018 ΠΡΟΦ 03/06/2025 6.1600 - 34115 6.1700 6.1100 209264.57 116 6.1600 GRS472003011 ΡΕΒΟΙΛ 03/06/2025 1.6400 - 10159 1.6450 1.6100 16585.76 58 1.6250 GRS473003002 ΣΑΡ 03/06/2025 13.5600 - 19643 13.6600 13.4400 266616.70 242 13.5400 GRS204003008 ΣΑΡΑΝ 03/06/2025 1.0700 - 5 1.0700 1.0700 5.35 1 1.0700 GRS118003003 ΣΕΝΤΡ 03/06/2025 0.3200 - 19801 0.3200 0.3150 6275.39 20 0.3190 GRS449003003 ΣΙΔΜΑ 03/06/2025 1.3550 - 1365 1.3600 1.3200 1837.27 16 1.3550 GRS484003009 ΣΠΕΙΣ 03/06/2025 6.2400 - 1125 6.3400 6.1800 7013.36 15 6.3400 GRS402003008 ΣΠΙ 03/06/2025 0.5240 - 1992 0.5340 0.5240 1053.42 8 0.5340 GRS413313008 ΣΠΥΡ 03/06/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 03/06/2025 1.3800 - 19820 1.4600 1.3800 27866.37 49 1.3800 GRS095003000 ΤΡΑΣΤΟΡ 03/06/2025 1.1700 - 450 1.2000 1.1700 534.00 6 1.1800 GRS487003006 ΤΡΕΣΤΑΤΕΣ 03/06/2025 1.7100 - 113512 1.7100 1.6800 192334.25 81 1.6800 GRS534003009 ΥΑΛΚΟ 03/06/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 03/06/2025 3.6200 - 133886 3.6500 3.3700 467475.70 250 3.3900 GRS542003009 ΦΛΕΞΟ 03/06/2025 7.8000 - 160 7.8000 7.8000 1248.00 1 7.8000 GRS259003002 ΦΡΙΓΟ 03/06/2025 0.3940 - 386936 0.3960 0.3940 152809.58 140 0.3960 GRS346003015 ΦΡΛΚ 03/06/2025 4.0250 - 18861 4.0250 3.9450 75413.09 98 3.9900 GRS096003009 ΧΑΙΔΕ 03/06/2025 0.6550 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000