ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 05/06/2025 5.3000 - 71399 5.3000 5.2200 375750.24 183 5.2600 AT0000A325L0 AEM 05/06/2025 4.4680 - 105856 4.5140 4.4300 474476.04 228 4.4840 GRS541003000 AKTR 05/06/2025 5.5600 - 193054 5.5600 5.5000 1064721.96 350 5.5600 GRS432003028 BOCHGR 05/06/2025 6.0800 - 333463 6.0800 5.9600 2007649.40 313 6.0000 IE00BD5B1Y92 CENER 05/06/2025 9.5300 - 143013 9.6000 9.4200 1359678.22 576 9.6000 BE0974303357 CNLCAP 05/06/2025 6.6000 - 260 6.6000 6.5500 1710.50 7 6.6000 GRS520003005 DIMAND 05/06/2025 8.7600 - 9486 8.7800 8.6800 82617.18 64 8.6800 GRS525003000 EVR 05/06/2025 1.6500 - 81544 1.6900 1.6350 135052.27 80 1.6900 GRS474003001 NOVAL 05/06/2025 2.5000 - 30614 2.5200 2.4700 76305.72 46 2.5200 GRS824003008 OPTIMA 05/06/2025 19.1200 - 46202 19.4600 19.0000 886457.18 407 19.2400 GRS533003000 QLCO 05/06/2025 5.9450 - 46270 5.9780 5.9140 275271.23 203 5.9140 GRS543003008 TITC 05/06/2025 40.0000 - 96714 40.2500 39.5500 3862471.80 874 39.9000 BE0974338700 ΑΑΑΚ 05/06/2025 7.6000 - 21 7.8000 7.3500 159.30 3 7.3500 GRS059063008 ΑΒΑΞ 05/06/2025 2.0650 - 213960 2.0750 2.0250 440727.27 318 2.0250 GRS213213002 ΑΒΕ 05/06/2025 0.5780 - 266312 0.5960 0.5500 153009.54 228 0.5500 GRS489003004 ΑΔΜΗΕ 05/06/2025 3.1850 - 109919 3.2450 3.1650 350644.08 272 3.2450 GRS518003009 ΑΚΡΙΤ 05/06/2025 0.9920 - 857 0.9920 0.9700 840.42 14 0.9900 GRS373173004 ΑΛΜΥ 05/06/2025 5.2400 - 11007 5.3200 5.1200 57715.66 48 5.1800 GRS289103004 ΑΛΦΑ 05/06/2025 2.7850 - 12380956 2.8130 2.7390 34380840.15 6334 2.8030 GRS015003007 ΑΝΔΡΟ 05/06/2025 6.7200 - 3156 6.7600 6.6600 21170.66 34 6.7200 GRS433003019 ΑΡΑΙΓ 05/06/2025 13.0800 - 87331 13.1400 12.9200 1135339.30 516 13.1400 GRS495003006 ΑΣΚΟ 05/06/2025 3.7400 - 20512 3.7900 3.7400 77107.80 121 3.7800 GRS404003006 ΑΣΤΑΚ 05/06/2025 7.6400 - 1295 7.7000 7.6200 9939.00 6 7.6800 GRS331043000 ΑΤΕΚ 05/06/2025 0.9500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ΑΤΡΑΣΤ 05/06/2025 7.7000 - 3665 7.9000 7.7000 28456.78 30 7.9000 GRS504003021 ΑΤΤ 05/06/2025 0.7850 - 264817 0.8010 0.7850 210339.36 186 0.7980 GRS001003052 ΑΤΤΙΚΑ 05/06/2025 2.1300 - 14990 2.1600 2.1200 32003.41 55 2.1400 GRS144003001 ΒΙΟ 05/06/2025 5.6400 - 73445 5.6800 5.5800 413551.82 310 5.6100 BE0974271034 ΒΙΟΚΑ 05/06/2025 1.8050 - 13674 1.8150 1.7800 24556.26 65 1.8150 GRS165063009 ΒΙΟΣΚ 05/06/2025 2.1000 - 38882 2.1000 2.0300 80733.69 83 2.1000 GRS084003011 ΒΙΟΤ 05/06/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 05/06/2025 2.0400 - 4412 2.0400 2.0000 8840.70 33 2.0200 GRS407183003 ΓΕΒΚΑ 05/06/2025 1.5300 - 39366 1.5450 1.4900 59636.55 89 1.4900 GRS137003000 ΓΕΚΤΕΡΝΑ 05/06/2025 19.3500 - 409100 19.5600 19.2500 7924554.35 1820 19.4300 GRS145003000 ΔΑΑ 05/06/2025 10.0000 - 178310 10.0800 9.8850 1781280.96 848 9.9550 GRS536003007 ΔΑΙΟΣ 05/06/2025 4.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 05/06/2025 13.4200 - 200274 13.5400 13.3600 2690417.98 986 13.5400 GRS434003000 ΔΟΜΙΚ 05/06/2025 1.7800 - 13834 1.7800 1.7450 24478.97 56 1.7800 GRS364253005 ΔΟΥΡΟ 05/06/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 05/06/2025 0.3300 - 22775 0.3340 0.3180 7460.39 48 0.3200 GRS412503005 ΕΒΡΟΦ 05/06/2025 2.1300 - 9300 2.1400 2.0700 19490.60 64 2.1400 GRS385113006 ΕΕΕ 05/06/2025 46.0200 - 8377 46.4400 45.9600 387279.68 79 46.0400 CH0198251305 ΕΚΤΕΡ 05/06/2025 2.1500 - 35446 2.1950 2.1500 77147.91 165 2.1850 GRS222213001 ΕΛΒΕ 05/06/2025 5.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ΕΛΙΝ 05/06/2025 2.1700 - 4090 2.1700 2.1400 8806.90 17 2.1400 GRS477003008 ΕΛΛ 05/06/2025 13.9500 - 4554 14.0500 13.8000 63416.00 28 13.8500 GRS004013009 ΕΛΛΑΚΤΩΡ 05/06/2025 1.2580 - 428949 1.2920 1.2460 540230.58 604 1.2920 GRS191213008 ΕΛΠΕ 05/06/2025 7.8000 - 160473 7.8000 7.6600 1241615.05 808 7.6800 GRS298343005 ΕΛΣΤΡ 05/06/2025 2.4500 - 2367 2.4700 2.4300 5797.67 24 2.4300 GRS088003017 ΕΛΤΟΝ 05/06/2025 1.7600 - 1695 1.7800 1.7200 2972.80 13 1.7800 GRS397003005 ΕΛΧΑ 05/06/2025 2.3400 - 188571 2.3700 2.3150 440063.56 473 2.3700 GRS281003004 ΕΠΙΛΚ 05/06/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΣΥΜΒ 05/06/2025 1.2480 - 92287 1.2700 1.2440 116061.74 110 1.2680 GRS439003005 ΕΤΕ 05/06/2025 10.5200 - 4476757 10.5200 10.2500 46480729.74 3925 10.3200 GRS003003035 ΕΥΑΠΣ 05/06/2025 3.3900 - 5249 3.3900 3.3300 17488.11 6 3.3900 GRS428003008 ΕΥΔΑΠ 05/06/2025 5.8800 - 24668 5.8800 5.8300 144355.98 154 5.8500 GRS359353000 ΕΥΡΩΒ 05/06/2025 2.7830 - 5548318 2.7900 2.7350 15399414.39 3336 2.7410 GRS323003012 ΕΧΑΕ 05/06/2025 6.0900 - 195500 6.1400 5.9700 1188452.19 797 6.0300 GRS395363005 ΙΑΤΡ 05/06/2025 1.7550 - 7082 1.7700 1.7250 12396.94 22 1.7500 GRS147233001 ΙΚΤΙΝ 05/06/2025 0.3520 - 77408 0.3520 0.3400 26922.60 93 0.3480 GRS372003004 ΙΛΥΔΑ 05/06/2025 2.9000 - 46776 2.9800 2.8200 135806.16 125 2.9500 GRS475003018 ΙΝΛΙΦ 05/06/2025 5.0200 - 7233 5.1000 5.0200 36482.60 42 5.1000 GRS805003001 ΙΝΛΟΤ 05/06/2025 1.0620 - 720901 1.0700 1.0560 764944.52 194 1.0700 GRS343313003 ΙΝΤΕΚ 05/06/2025 6.1300 - 38857 6.1500 6.0800 237283.78 245 6.0800 GRS148003015 ΙΝΤΕΤ 05/06/2025 1.2600 - 7679 1.2650 1.2500 9613.83 13 1.2500 GRS247003007 ΙΝΤΚΑ 05/06/2025 3.1050 - 32652 3.1400 3.0950 101841.85 116 3.1200 GRS087003000 ΚΑΡΕΛ 05/06/2025 322.0000 - 3 322.0000 322.0000 966.00 1 322.0000 GRS120003009 ΚΕΚΡ 05/06/2025 1.6500 - 247581 1.6700 1.4500 389070.45 529 1.4550 GRS070003009 ΚΕΠΕΝ 05/06/2025 1.9300 - 18999 1.9300 1.9300 36668.07 11 1.9300 GRS438003006 ΚΟΡΔΕ 05/06/2025 0.4130 - 1220 0.4130 0.4000 497.04 8 0.4000 GRS384003000 ΚΟΥΑΛ 05/06/2025 1.2400 - 50742 1.2800 1.2400 63410.14 166 1.2740 GRS396003006 ΚΟΥΕΣ 05/06/2025 6.9700 - 17529 7.0900 6.9300 123005.03 111 7.0100 GRS310003009 ΚΡΙ 05/06/2025 16.9400 - 15206 17.3600 16.7800 259323.20 150 17.0000 GRS469003024 ΚΤΗΛΑ 05/06/2025 2.1800 - 50 2.1800 2.1800 109.00 1 2.1800 GRS354003006 ΚΥΡΙΟ 05/06/2025 1.0900 - 21600 1.0900 1.0600 23365.62 39 1.0800 GRS295003008 ΛΑΒΙ 05/06/2025 0.7890 - 109709 0.8130 0.7870 87363.42 64 0.8000 GRS246003008 ΛΑΜΔΑ 05/06/2025 6.3300 - 208123 6.4800 6.3300 1327665.07 901 6.4800 GRS245213004 ΛΑΜΨΑ 05/06/2025 38.8000 - 165 38.8000 38.8000 6402.00 3 38.8000 GRS128003001 ΛΑΝΑΚ 05/06/2025 1.0600 - 2558 1.0700 1.0200 2668.30 18 1.0400 GRS047063003 ΛΕΒΚ 05/06/2025 0.2520 - 1000 0.2700 0.2700 270.00 2 0.2700 GRS090003005 ΛΕΒΠ 05/06/2025 0.2100 - 19154 0.2100 0.2000 4012.34 6 0.2000 GRS090004003 ΛΟΓΟΣ 05/06/2025 1.7100 - 600 1.7100 1.7100 1026.00 1 1.7100 GRS461003006 ΛΟΥΛΗ 05/06/2025 3.5700 - 2961 3.6000 3.5200 10485.46 34 3.5900 GRS117123000 ΜΑΘΙΟ 05/06/2025 0.5900 - 2030 0.5900 0.5750 1174.97 9 0.5750 GRS374003002 ΜΕΒΑ 05/06/2025 5.2500 - 3117 5.3000 5.0000 15963.70 12 5.1000 GRS319103008 ΜΕΝΤΙ 05/06/2025 2.3900 - 1505 2.4000 2.3500 3604.16 8 2.3500 GRS424003002 ΜΕΡΚΟ 05/06/2025 37.4000 - 117 37.4000 37.4000 4375.80 2 37.4000 GRK014011008 ΜΙΓ 05/06/2025 3.3600 - 4612 3.4300 3.3100 15532.15 47 3.3600 GRS314003013 ΜΙΝ 05/06/2025 0.4600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS237003009 ΜΟΗ 05/06/2025 24.1400 - 99771 24.2000 23.8400 2398631.02 851 24.0000 GRS426003000 ΜΟΝΤΑ 05/06/2025 4.0400 - 1030 4.0400 3.9200 4157.60 4 3.9200 GRS375183001 ΜΟΤΟ 05/06/2025 2.7700 - 29381 2.7900 2.7300 81177.21 45 2.7900 GRS488003005 ΜΟΥΖΚ 05/06/2025 0.4920 - 2450 0.5000 0.4820 1206.80 10 0.4820 GRS054003009 ΜΠΕΛΑ 05/06/2025 29.0400 - 120221 29.3600 28.7000 3485623.40 1217 29.1800 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 05/06/2025 3.9300 - 1900 3.9300 3.9200 7466.00 11 3.9200 GRS524003001 ΜΠΡΙΚ 05/06/2025 2.6400 - 48635 2.6700 2.6300 128707.38 42 2.6500 GRS517003000 ΜΠΤΚ 05/06/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 05/06/2025 45.1800 - 167036 46.0200 45.0000 7591275.60 1864 45.1000 GRS393503008 ΝΑΚΑΣ 05/06/2025 3.0600 - 10 3.0600 3.0600 30.60 1 3.0600 GRS387503006 ΝΑΥΠ 05/06/2025 0.6640 - 430 0.6800 0.6640 287.82 6 0.6800 GRS265003004 ΞΥΛΚ 05/06/2025 0.2330 - 100310 0.2410 0.2250 23240.05 75 0.2300 GRS131003006 ΞΥΛΠ 05/06/2025 0.3780 - 50 0.3780 0.3780 18.90 1 0.3780 GRS131004004 ΟΛΘ 05/06/2025 30.4000 - 817 30.8000 30.1000 24960.30 14 30.7000 GRS427003009 ΟΛΠ 05/06/2025 46.5000 - 9662 46.5000 44.6500 442282.10 334 45.8500 GRS470003013 ΟΛΥΜΠ 05/06/2025 2.3400 - 16433 2.3600 2.3000 38209.55 68 2.3300 GRS403003007 ΟΠΑΠ 05/06/2025 18.8200 - 351395 19.0000 18.7200 6626713.84 1989 19.0000 GRS419003009 ΟΡΙΛΙΝΑ 05/06/2025 0.7740 - 26355 0.7780 0.7700 20387.34 43 0.7760 GRS535003008 ΟΤΕ 05/06/2025 17.7000 - 551073 17.8900 17.4300 9689041.29 2589 17.5500 GRS260333000 ΟΤΟΕΛ 05/06/2025 11.1400 - 29838 11.1400 10.8600 328931.14 190 10.9600 GRS337003008 ΠΑΙΡ 05/06/2025 0.8700 - 58 0.8780 0.8700 50.56 6 0.8780 GRS275073005 ΠΑΠ 05/06/2025 2.9300 - 4621 2.9400 2.8900 13432.37 31 2.9000 GRS065003014 ΠΕΙΡ 05/06/2025 5.6240 - 11565825 5.6240 5.5120 64233246.08 4785 5.5380 GRS014003032 ΠΕΡΦ 05/06/2025 5.8200 - 7982 5.9000 5.8000 46703.94 66 5.8700 GRS505003004 ΠΕΤΡΟ 05/06/2025 9.1800 - 3939 9.1800 9.0800 36040.10 39 9.1400 GRS345503007 ΠΛΑΘ 05/06/2025 3.9000 - 36461 3.9250 3.8800 142497.85 103 3.8850 GRS239003007 ΠΛΑΚΡ 05/06/2025 14.6000 - 100 14.8000 14.5000 1455.10 3 14.5000 GRS326003019 ΠΡΔ 05/06/2025 0.4300 - 99032 0.4500 0.4020 42309.62 91 0.4180 GRS184003002 ΠΡΕΜΙΑ 05/06/2025 1.3560 - 109386 1.3720 1.3440 148199.20 224 1.3600 GRS497003012 ΠΡΟΝΤΕΑ 05/06/2025 6.1500 - 500 6.0000 6.0000 3000.00 1 6.0000 GRS509003018 ΠΡΟΦ 05/06/2025 6.1000 - 26711 6.1400 6.0500 162815.01 90 6.1300 GRS472003011 ΡΕΒΟΙΛ 05/06/2025 1.6400 - 11692 1.6400 1.6000 18934.23 59 1.6200 GRS473003002 ΣΑΡ 05/06/2025 13.9400 - 43033 13.9400 13.6400 592321.68 160 13.8400 GRS204003008 ΣΑΡΑΝ 05/06/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 05/06/2025 0.3400 - 137075 0.3490 0.3330 46828.65 153 0.3380 GRS449003003 ΣΙΔΜΑ 05/06/2025 1.3400 - 5194 1.3500 1.2800 6807.48 41 1.3250 GRS484003009 ΣΠΕΙΣ 05/06/2025 6.2200 - 294 6.2400 6.2000 1832.32 6 6.2400 GRS402003008 ΣΠΙ 05/06/2025 0.5560 - 3590 0.5560 0.5500 1987.34 8 0.5500 GRS413313008 ΣΠΥΡ 05/06/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 05/06/2025 1.4200 - 2100 1.4350 1.4050 2982.00 6 1.4200 GRS095003000 ΤΡΑΣΤΟΡ 05/06/2025 1.1700 - 600 1.1900 1.1900 714.00 6 1.1900 GRS487003006 ΤΡΕΣΤΑΤΕΣ 05/06/2025 1.6700 - 65242 1.7100 1.6700 110441.35 77 1.7100 GRS534003009 ΥΑΛΚΟ 05/06/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 05/06/2025 3.5600 - 20684 3.6300 3.5550 74061.41 55 3.6300 GRS542003009 ΦΛΕΞΟ 05/06/2025 8.1000 - 100 8.1000 8.1000 810.00 1 8.1000 GRS259003002 ΦΡΙΓΟ 05/06/2025 0.3900 - 76349 0.3900 0.3600 29146.11 49 0.3600 GRS346003015 ΦΡΛΚ 05/06/2025 3.9450 - 17635 3.9700 3.9450 69702.79 92 3.9500 GRS096003009 ΧΑΙΔΕ 05/06/2025 0.7200 - 4436 0.7200 0.6700 3098.18 18 0.6700 GRS350263000