ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 04/06/2025 5.2600 - 134873 5.3600 5.2400 713991.36 287 5.3600 AT0000A325L0 AEM 04/06/2025 4.4900 - 210734 4.5760 4.3520 940235.59 463 4.3520 GRS541003000 AKTR 04/06/2025 5.5600 - 186093 5.5700 5.5100 1016347.45 433 5.5200 GRS432003028 BOCHGR 04/06/2025 6.0200 - 375683 6.1200 6.0200 2277145.02 370 6.1000 IE00BD5B1Y92 CENER 04/06/2025 9.6000 - 357440 9.6400 9.4200 3420925.67 902 9.4900 BE0974303357 CNLCAP 04/06/2025 6.6000 - 160 6.6000 6.6000 1056.00 7 6.6000 GRS520003005 DIMAND 04/06/2025 8.6800 - 4317 8.7400 8.6600 37578.22 24 8.7000 GRS525003000 EVR 04/06/2025 1.6800 - 79735 1.6800 1.6300 132438.21 106 1.6600 GRS474003001 NOVAL 04/06/2025 2.5100 - 51280 2.5300 2.4900 128538.95 83 2.4900 GRS824003008 OPTIMA 04/06/2025 19.2400 - 112396 19.5800 19.0000 2164524.76 471 19.2200 GRS533003000 QLCO 04/06/2025 5.9140 - 97314 6.0000 5.9100 581842.61 268 5.9100 GRS543003008 TITC 04/06/2025 39.6500 - 124377 40.4000 39.3500 4956231.05 1228 39.6500 BE0974338700 ΑΑΑΚ 04/06/2025 7.3500 - 2332 7.4000 6.4000 16488.35 39 6.5000 GRS059063008 ΑΒΑΞ 04/06/2025 2.0350 - 231726 2.0550 2.0150 473280.16 278 2.0150 GRS213213002 ΑΒΕ 04/06/2025 0.5460 - 244495 0.5740 0.5180 132910.30 240 0.5180 GRS489003004 ΑΔΜΗΕ 04/06/2025 3.2100 - 124523 3.2600 3.1850 401387.41 292 3.2100 GRS518003009 ΑΚΡΙΤ 04/06/2025 0.9940 - 1330 0.9960 0.9860 1321.33 13 0.9860 GRS373173004 ΑΛΜΥ 04/06/2025 5.2000 - 25368 5.2400 5.1200 131249.18 83 5.1200 GRS289103004 ΑΛΦΑ 04/06/2025 2.8100 - 9850877 2.8420 2.7760 27585889.90 5256 2.8280 GRS015003007 ΑΝΔΡΟ 04/06/2025 6.6800 - 2315 6.7000 6.6400 15453.24 22 6.7000 GRS433003019 ΑΡΑΙΓ 04/06/2025 13.1200 - 126268 13.1200 12.9600 1648486.94 797 13.0200 GRS495003006 ΑΣΚΟ 04/06/2025 3.7800 - 23528 3.7800 3.7000 87875.03 99 3.7300 GRS404003006 ΑΣΤΑΚ 04/06/2025 7.6800 - 587 7.6800 7.5800 4470.06 6 7.6000 GRS331043000 ΑΤΕΚ 04/06/2025 0.9500 - 2 0.9500 0.8700 1.82 2 0.8700 GRS340263003 ΑΤΡΑΣΤ 04/06/2025 7.9600 - 1069 7.9800 7.8800 8494.22 20 7.9800 GRS504003021 ΑΤΤ 04/06/2025 0.7920 - 247822 0.8020 0.7920 197009.57 156 0.8010 GRS001003052 ΑΤΤΙΚΑ 04/06/2025 2.1400 - 37868 2.1500 2.0700 79672.05 59 2.0800 GRS144003001 ΒΙΟ 04/06/2025 5.6000 - 115000 5.6500 5.5500 645304.11 485 5.6100 BE0974271034 ΒΙΟΚΑ 04/06/2025 1.8000 - 20531 1.8000 1.7150 36230.56 99 1.7200 GRS165063009 ΒΙΟΣΚ 04/06/2025 2.1000 - 29089 2.1200 2.0500 60663.48 86 2.1100 GRS084003011 ΒΙΟΤ 04/06/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 04/06/2025 2.0600 - 37465 2.0800 2.0000 75138.22 43 2.0800 GRS407183003 ΓΕΒΚΑ 04/06/2025 1.4500 - 2382 1.4550 1.4200 3413.63 29 1.4500 GRS137003000 ΓΕΚΤΕΡΝΑ 04/06/2025 19.1500 - 5878002 19.6800 19.0000 111851405.07 2479 19.3000 GRS145003000 ΔΑΑ 04/06/2025 10.1000 - 228860 10.1000 9.8000 2270688.56 902 9.8000 GRS536003007 ΔΑΙΟΣ 04/06/2025 4.0000 - 3 4.4000 4.4000 13.20 1 4.4000 GRS382073005 ΔΕΗ 04/06/2025 13.5500 - 277568 13.5900 13.4400 3757790.98 1378 13.4400 GRS434003000 ΔΟΜΙΚ 04/06/2025 1.7500 - 48293 1.8200 1.7100 85107.44 122 1.7200 GRS364253005 ΔΟΥΡΟ 04/06/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 04/06/2025 0.3210 - 11122 0.3210 0.3080 3496.01 29 0.3160 GRS412503005 ΕΒΡΟΦ 04/06/2025 2.1200 - 5780 2.1500 2.1100 12241.74 36 2.1500 GRS385113006 ΕΕΕ 04/06/2025 46.5600 - 7931 46.5600 45.8000 365724.38 76 46.2400 CH0198251305 ΕΚΤΕΡ 04/06/2025 2.1700 - 97249 2.1700 2.1350 209932.77 354 2.1350 GRS222213001 ΕΛΒΕ 04/06/2025 5.1500 - 60 5.1500 5.1000 307.55 7 5.1000 GRS240003012 ΕΛΙΝ 04/06/2025 2.1700 - 3536 2.1700 2.1500 7644.35 15 2.1500 GRS477003008 ΕΛΛ 04/06/2025 13.9000 - 5489 14.1000 13.9000 77000.70 52 13.9000 GRS004013009 ΕΛΛΑΚΤΩΡ 04/06/2025 1.2700 - 260631 1.3080 1.2700 333960.36 527 1.2960 GRS191213008 ΕΛΠΕ 04/06/2025 7.6850 - 176814 7.7150 7.5300 1356003.51 681 7.5300 GRS298343005 ΕΛΣΤΡ 04/06/2025 2.4200 - 13420 2.4400 2.3800 32465.72 58 2.4200 GRS088003017 ΕΛΤΟΝ 04/06/2025 1.7700 - 4598 1.7800 1.7350 8085.45 19 1.7550 GRS397003005 ΕΛΧΑ 04/06/2025 2.3350 - 132337 2.3700 2.3100 309167.42 387 2.3500 GRS281003004 ΕΠΙΛΚ 04/06/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΣΥΜΒ 04/06/2025 1.2700 - 90740 1.3000 1.2700 117026.21 123 1.2840 GRS439003005 ΕΤΕ 04/06/2025 10.2700 - 3606951 10.3800 10.1500 36929319.02 4730 10.3800 GRS003003035 ΕΥΑΠΣ 04/06/2025 3.3400 - 3250 3.3900 3.3300 10853.95 21 3.3300 GRS428003008 ΕΥΔΑΠ 04/06/2025 5.9200 - 26492 5.9200 5.8400 155978.46 120 5.8700 GRS359353000 ΕΥΡΩΒ 04/06/2025 2.7500 - 5150526 2.7900 2.7370 14214089.36 3102 2.7800 GRS323003012 ΕΧΑΕ 04/06/2025 5.9700 - 133905 6.0700 5.9400 800387.50 354 6.0700 GRS395363005 ΙΑΤΡ 04/06/2025 1.7750 - 9211 1.7900 1.7200 16066.93 51 1.7500 GRS147233001 ΙΚΤΙΝ 04/06/2025 0.3450 - 172824 0.3450 0.3370 58865.13 186 0.3430 GRS372003004 ΙΛΥΔΑ 04/06/2025 2.9300 - 57133 3.0900 2.9300 171811.64 181 3.0400 GRS475003018 ΙΝΛΙΦ 04/06/2025 5.0600 - 16749 5.1600 5.0600 85448.92 67 5.1400 GRS805003001 ΙΝΛΟΤ 04/06/2025 1.0700 - 896680 1.0700 1.0600 955742.47 305 1.0640 GRS343313003 ΙΝΤΕΚ 04/06/2025 6.0700 - 83139 6.1500 6.0500 506376.34 278 6.1300 GRS148003015 ΙΝΤΕΤ 04/06/2025 1.2500 - 4143 1.2500 1.2500 5178.75 4 1.2500 GRS247003007 ΙΝΤΚΑ 04/06/2025 3.1200 - 173465 3.1200 3.0600 535895.90 206 3.0950 GRS087003000 ΚΑΡΕΛ 04/06/2025 322.0000 - 830 322.0000 314.0000 268680.00 23 316.0000 GRS120003009 ΚΕΚΡ 04/06/2025 1.3600 - 36814 1.3750 1.3200 49794.10 117 1.3200 GRS070003009 ΚΕΠΕΝ 04/06/2025 1.9300 - 7600 1.9300 1.9300 14668.00 4 1.9300 GRS438003006 ΚΟΡΔΕ 04/06/2025 0.4120 - 9249 0.4130 0.4010 3769.95 31 0.4020 GRS384003000 ΚΟΥΑΛ 04/06/2025 1.2660 - 174292 1.2880 1.1900 218144.70 390 1.1900 GRS396003006 ΚΟΥΕΣ 04/06/2025 7.0900 - 18974 7.1000 6.9600 133866.93 94 6.9600 GRS310003009 ΚΡΙ 04/06/2025 16.9600 - 21726 17.5000 16.9600 375728.54 189 17.5000 GRS469003024 ΚΤΗΛΑ 04/06/2025 2.1200 - 112 2.2800 2.0200 237.08 7 2.2000 GRS354003006 ΚΥΡΙΟ 04/06/2025 1.0850 - 16990 1.1200 1.0750 18706.18 37 1.0750 GRS295003008 ΛΑΒΙ 04/06/2025 0.8020 - 59128 0.8080 0.7850 47126.52 62 0.8080 GRS246003008 ΛΑΜΔΑ 04/06/2025 6.4600 - 165261 6.5200 6.4000 1063582.13 677 6.4300 GRS245213004 ΛΑΜΨΑ 04/06/2025 38.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 04/06/2025 1.0800 - 4636 1.0900 1.0200 4866.18 28 1.0700 GRS047063003 ΛΕΒΚ 04/06/2025 0.2520 - 3100 0.2520 0.2520 781.20 5 0.2520 GRS090003005 ΛΕΒΠ 04/06/2025 0.1980 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 04/06/2025 1.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 04/06/2025 3.5900 - 3292 3.6700 3.5500 11758.71 20 3.6700 GRS117123000 ΜΑΘΙΟ 04/06/2025 0.5900 - 575 0.5900 0.5900 339.25 2 0.5900 GRS374003002 ΜΕΒΑ 04/06/2025 5.1000 - 4013 5.1000 5.0500 20405.80 6 5.0500 GRS319103008 ΜΕΝΤΙ 04/06/2025 2.3300 - 3975 2.4000 2.2900 9253.91 27 2.3800 GRS424003002 ΜΕΡΚΟ 04/06/2025 37.4000 - 73 37.4000 37.2000 2716.20 5 37.4000 GRK014011008 ΜΙΓ 04/06/2025 3.3900 - 6247 3.4700 3.3600 21368.53 45 3.4300 GRS314003013 ΜΙΝ 04/06/2025 0.4600 - 137 0.4600 0.4600 63.02 1 0.4600 GRS237003009 ΜΟΗ 04/06/2025 24.0000 - 160588 24.0200 23.6000 3846159.98 1102 23.6000 GRS426003000 ΜΟΝΤΑ 04/06/2025 4.0400 - 2230 4.0400 3.9400 9001.90 7 3.9400 GRS375183001 ΜΟΤΟ 04/06/2025 2.7700 - 33680 2.8000 2.7200 92735.85 62 2.7700 GRS488003005 ΜΟΥΖΚ 04/06/2025 0.5050 - 250 0.4760 0.4720 118.20 3 0.4720 GRS054003009 ΜΠΕΛΑ 04/06/2025 29.1800 - 247801 29.4400 28.6000 7231339.60 2043 28.6000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 04/06/2025 3.9300 - 2000 3.9300 3.9300 7860.00 12 3.9300 GRS524003001 ΜΠΡΙΚ 04/06/2025 2.6400 - 41603 2.6900 2.6300 110575.28 104 2.6900 GRS517003000 ΜΠΤΚ 04/06/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 04/06/2025 45.2400 - 250983 45.4200 44.4000 11340518.66 2258 44.4000 GRS393503008 ΝΑΚΑΣ 04/06/2025 3.0600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS387503006 ΝΑΥΠ 04/06/2025 0.6640 - 1670 0.7040 0.6640 1127.57 17 0.7040 GRS265003004 ΞΥΛΚ 04/06/2025 0.2280 - 27076 0.2280 0.2240 6111.38 23 0.2250 GRS131003006 ΞΥΛΠ 04/06/2025 0.3780 - 175 0.3800 0.3780 66.22 4 0.3800 GRS131004004 ΟΛΘ 04/06/2025 30.4000 - 5186 30.8000 30.0000 156721.30 86 30.8000 GRS427003009 ΟΛΠ 04/06/2025 45.8500 - 14035 45.8500 43.8000 628031.15 479 44.1500 GRS470003013 ΟΛΥΜΠ 04/06/2025 2.3300 - 11890 2.3300 2.2900 27411.63 62 2.3100 GRS403003007 ΟΠΑΠ 04/06/2025 18.9600 - 625045 19.0100 18.6600 11804207.83 3579 19.0000 GRS419003009 ΟΡΙΛΙΝΑ 04/06/2025 0.7820 - 22714 0.7900 0.7760 17763.42 37 0.7900 GRS535003008 ΟΤΕ 04/06/2025 17.6400 - 286337 17.7100 17.4900 5054802.17 1558 17.5100 GRS260333000 ΟΤΟΕΛ 04/06/2025 10.9000 - 63520 10.9600 10.7400 690218.52 317 10.9000 GRS337003008 ΠΑΙΡ 04/06/2025 0.8660 - 566 0.8780 0.8520 489.89 8 0.8780 GRS275073005 ΠΑΠ 04/06/2025 2.8800 - 3712 2.8800 2.7400 10319.29 29 2.7600 GRS065003014 ΠΕΙΡ 04/06/2025 5.5380 - 5334352 5.6080 5.4860 29554461.66 4499 5.5820 GRS014003032 ΠΕΡΦ 04/06/2025 5.8900 - 9945 5.9900 5.8500 58825.02 82 5.9000 GRS505003004 ΠΕΤΡΟ 04/06/2025 9.1600 - 11480 9.3600 9.1000 105818.46 77 9.3000 GRS345503007 ΠΛΑΘ 04/06/2025 3.8800 - 35241 3.9300 3.8800 137659.91 119 3.8800 GRS239003007 ΠΛΑΚΡ 04/06/2025 14.4000 - 15 14.5000 14.5000 217.50 1 14.5000 GRS326003019 ΠΡΔ 04/06/2025 0.4140 - 533143 0.4880 0.4000 233472.69 374 0.4160 GRS184003002 ΠΡΕΜΙΑ 04/06/2025 1.3520 - 135128 1.3700 1.3400 182775.33 227 1.3500 GRS497003012 ΠΡΟΝΤΕΑ 04/06/2025 6.1500 - 300 6.1500 6.0500 1835.00 3 6.1500 GRS509003018 ΠΡΟΦ 04/06/2025 6.1300 - 34542 6.2500 6.0900 213107.21 99 6.1900 GRS472003011 ΡΕΒΟΙΛ 04/06/2025 1.6300 - 8088 1.6450 1.6150 13208.04 40 1.6450 GRS473003002 ΣΑΡ 04/06/2025 13.8400 - 47202 13.8400 13.3800 637325.08 251 13.5600 GRS204003008 ΣΑΡΑΝ 04/06/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 04/06/2025 0.3380 - 298262 0.3400 0.3180 99083.72 222 0.3210 GRS449003003 ΣΙΔΜΑ 04/06/2025 1.3250 - 3535 1.3700 1.3250 4759.30 19 1.3650 GRS484003009 ΣΠΕΙΣ 04/06/2025 6.2200 - 1170 6.2400 6.1200 7180.20 9 6.1800 GRS402003008 ΣΠΙ 04/06/2025 0.5500 - 26368 0.5540 0.5320 14406.78 41 0.5380 GRS413313008 ΣΠΥΡ 04/06/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 04/06/2025 1.3800 - 10500 1.4450 1.3800 14934.90 26 1.4200 GRS095003000 ΤΡΑΣΤΟΡ 04/06/2025 1.1700 - 300 1.2000 1.2000 360.00 3 1.2000 GRS487003006 ΤΡΕΣΤΑΤΕΣ 04/06/2025 1.7100 - 54643 1.7100 1.6900 93106.18 78 1.6900 GRS534003009 ΥΑΛΚΟ 04/06/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 04/06/2025 3.6200 - 91972 3.6450 3.5900 333230.53 216 3.6200 GRS542003009 ΦΛΕΞΟ 04/06/2025 8.0000 - 999 8.0000 8.0000 7992.00 3 8.0000 GRS259003002 ΦΡΙΓΟ 04/06/2025 0.3700 - 177880 0.3700 0.3700 65815.60 75 0.3700 GRS346003015 ΦΡΛΚ 04/06/2025 3.9600 - 49202 4.0300 3.9550 196026.20 248 4.0300 GRS096003009 ΧΑΙΔΕ 04/06/2025 0.6550 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000