ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 06/06/2025 5.2200 - 91987 5.3000 5.2000 480636.61 340 5.3000 AT0000A325L0 AEM 06/06/2025 4.4500 - 48238 4.5000 4.4100 215712.86 108 4.4680 GRS541003000 AKTR 06/06/2025 5.5700 - 128829 5.5900 5.5100 713921.76 385 5.5900 GRS432003028 BOCHGR 06/06/2025 6.1400 - 183737 6.1400 6.0800 1122132.22 239 6.1000 IE00BD5B1Y92 CENER 06/06/2025 9.4900 - 109338 9.5500 9.4600 1038921.99 468 9.4800 BE0974303357 CNLCAP 06/06/2025 6.6500 - 1000 6.7000 6.6500 6655.00 4 6.6500 GRS520003005 DIMAND 06/06/2025 8.7600 - 9585 8.8200 8.7400 84145.50 44 8.7800 GRS525003000 EVR 06/06/2025 1.6550 - 33431 1.6750 1.6550 55589.48 51 1.6600 GRS474003001 NOVAL 06/06/2025 2.5100 - 27278 2.5100 2.4600 67621.69 49 2.5100 GRS824003008 OPTIMA 06/06/2025 19.3600 - 53817 19.3800 19.0200 1036341.77 326 19.0200 GRS533003000 QLCO 06/06/2025 5.9400 - 43855 5.9960 5.9250 261164.21 174 5.9500 GRS543003008 TITC 06/06/2025 39.9500 - 64529 40.3000 39.7500 2584848.45 844 40.0500 BE0974338700 ΑΑΑΚ 06/06/2025 7.7500 - 662 7.8000 6.6000 5013.30 24 6.6000 GRS059063008 ΑΒΑΞ 06/06/2025 2.0650 - 222443 2.1400 2.0400 464290.66 357 2.0650 GRS213213002 ΑΒΕ 06/06/2025 0.5700 - 80981 0.5820 0.5560 45512.06 90 0.5820 GRS489003004 ΑΔΜΗΕ 06/06/2025 3.1950 - 51102 3.2050 3.1750 162836.17 176 3.2050 GRS518003009 ΑΚΡΙΤ 06/06/2025 1.0000 - 937 1.0000 0.9720 927.81 14 0.9720 GRS373173004 ΑΛΜΥ 06/06/2025 5.2200 - 2885 5.2800 5.1400 14986.38 18 5.2800 GRS289103004 ΑΛΦΑ 06/06/2025 2.7370 - 8246194 2.7940 2.7370 22669639.60 5130 2.7940 GRS015003007 ΑΝΔΡΟ 06/06/2025 6.7000 - 1610 6.7200 6.7000 10789.40 16 6.7200 GRS433003019 ΑΡΑΙΓ 06/06/2025 12.9000 - 93701 13.0000 12.9000 1211909.94 464 12.9000 GRS495003006 ΑΣΚΟ 06/06/2025 3.7500 - 21263 3.7500 3.7200 79526.46 92 3.7400 GRS404003006 ΑΣΤΑΚ 06/06/2025 7.6000 - 1325 7.7000 7.6000 10108.00 11 7.6200 GRS331043000 ΑΤΕΚ 06/06/2025 0.9500 - 3630 0.9650 0.9250 3422.73 9 0.9500 GRS340263003 ΑΤΡΑΣΤ 06/06/2025 7.7000 - 10330 7.8800 7.6800 79699.50 43 7.8800 GRS504003021 ΑΤΤ 06/06/2025 0.7990 - 438557 0.8090 0.7850 351522.86 243 0.7980 GRS001003052 ΑΤΤΙΚΑ 06/06/2025 2.0900 - 27879 2.1200 2.0800 58393.76 74 2.1100 GRS144003001 ΒΙΟ 06/06/2025 5.6400 - 86601 5.6600 5.6200 488622.93 280 5.6500 BE0974271034 ΒΙΟΚΑ 06/06/2025 1.7900 - 7414 1.8300 1.7800 13360.61 43 1.8100 GRS165063009 ΒΙΟΣΚ 06/06/2025 2.0400 - 30359 2.0800 2.0200 62067.36 78 2.0600 GRS084003011 ΒΙΟΤ 06/06/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 06/06/2025 2.0400 - 1417 2.0800 2.0000 2860.78 11 2.0400 GRS407183003 ΓΕΒΚΑ 06/06/2025 1.5300 - 10250 1.5650 1.5050 15809.52 27 1.5400 GRS137003000 ΓΕΚΤΕΡΝΑ 06/06/2025 19.3900 - 194668 19.5000 19.2800 3773035.19 1438 19.5000 GRS145003000 ΔΑΑ 06/06/2025 10.1500 - 181863 10.1500 9.9100 1836327.28 1020 10.0000 GRS536003007 ΔΑΙΟΣ 06/06/2025 4.0000 - 56 3.8600 3.8600 216.16 1 3.8600 GRS382073005 ΔΕΗ 06/06/2025 13.4400 - 238327 13.4400 13.3800 3198130.33 888 13.4000 GRS434003000 ΔΟΜΙΚ 06/06/2025 1.7200 - 19972 1.7800 1.7200 34770.83 67 1.7800 GRS364253005 ΔΟΥΡΟ 06/06/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 06/06/2025 0.3340 - 8110 0.3400 0.3200 2655.29 34 0.3360 GRS412503005 ΕΒΡΟΦ 06/06/2025 2.1300 - 21929 2.1700 2.0600 45738.05 111 2.1700 GRS385113006 ΕΕΕ 06/06/2025 46.4800 - 2884 46.4800 46.0200 133567.48 40 46.4800 CH0198251305 ΕΚΤΕΡ 06/06/2025 2.1200 - 43969 2.1750 2.1200 93795.29 162 2.1750 GRS222213001 ΕΛΒΕ 06/06/2025 5.2000 - 343 5.4000 5.0000 1752.80 18 5.2500 GRS240003012 ΕΛΙΝ 06/06/2025 2.1600 - 3165 2.1700 2.1300 6830.55 10 2.1700 GRS477003008 ΕΛΛ 06/06/2025 14.0000 - 2847 14.1000 13.8500 39823.30 35 13.8500 GRS004013009 ΕΛΛΑΚΤΩΡ 06/06/2025 1.2680 - 210945 1.2860 1.2500 268782.18 383 1.2500 GRS191213008 ΕΛΠΕ 06/06/2025 7.8200 - 137252 7.8900 7.7700 1074901.39 568 7.8000 GRS298343005 ΕΛΣΤΡ 06/06/2025 2.4600 - 1730 2.4600 2.3900 4215.51 16 2.4300 GRS088003017 ΕΛΤΟΝ 06/06/2025 1.7500 - 7627 1.7700 1.7300 13305.65 30 1.7700 GRS397003005 ΕΛΧΑ 06/06/2025 2.2900 - 120642 2.3400 2.2900 278075.40 273 2.3400 GRS281003004 ΕΠΙΛΚ 06/06/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΣΥΜΒ 06/06/2025 1.2500 - 99549 1.2780 1.2500 125749.14 111 1.2560 GRS439003005 ΕΤΕ 06/06/2025 10.5500 - 1108913 10.5700 10.3700 11654394.70 1764 10.4400 GRS003003035 ΕΥΑΠΣ 06/06/2025 3.3400 - 4100 3.3800 3.3300 13697.40 15 3.3600 GRS428003008 ΕΥΔΑΠ 06/06/2025 5.9200 - 13018 5.9200 5.8200 76404.61 88 5.8500 GRS359353000 ΕΥΡΩΒ 06/06/2025 2.7700 - 5242084 2.7830 2.7570 14519436.26 2794 2.7700 GRS323003012 ΕΧΑΕ 06/06/2025 6.0900 - 138956 6.1800 6.0900 850499.81 667 6.1400 GRS395363005 ΙΑΤΡ 06/06/2025 1.7750 - 2575 1.7750 1.7350 4534.91 23 1.7750 GRS147233001 ΙΚΤΙΝ 06/06/2025 0.3500 - 200596 0.3570 0.3400 69848.23 160 0.3500 GRS372003004 ΙΛΥΔΑ 06/06/2025 2.8200 - 60833 2.8900 2.7700 171943.35 177 2.8600 GRS475003018 ΙΝΛΙΦ 06/06/2025 5.0400 - 8937 5.0800 4.9800 44818.73 52 5.0600 GRS805003001 ΙΝΛΟΤ 06/06/2025 1.0660 - 782126 1.0660 1.0540 831387.35 170 1.0600 GRS343313003 ΙΝΤΕΚ 06/06/2025 6.1100 - 30249 6.1600 6.1000 185133.83 139 6.1100 GRS148003015 ΙΝΤΕΤ 06/06/2025 1.2550 - 11785 1.2600 1.2500 14768.75 8 1.2600 GRS247003007 ΙΝΤΚΑ 06/06/2025 3.0850 - 41704 3.1250 3.0600 128610.31 141 3.1000 GRS087003000 ΚΑΡΕΛ 06/06/2025 316.0000 - 151 318.0000 310.0000 47634.00 19 318.0000 GRS120003009 ΚΕΚΡ 06/06/2025 1.5750 - 132771 1.7250 1.5400 218411.48 288 1.6700 GRS070003009 ΚΕΠΕΝ 06/06/2025 1.9300 - 1367 1.9300 1.9300 2638.31 1 1.9300 GRS438003006 ΚΟΡΔΕ 06/06/2025 0.4200 - 35960 0.4360 0.4140 15235.66 66 0.4140 GRS384003000 ΚΟΥΑΛ 06/06/2025 1.2240 - 50177 1.2800 1.2200 62458.94 137 1.2500 GRS396003006 ΚΟΥΕΣ 06/06/2025 6.9500 - 16883 7.0300 6.9500 117858.69 103 7.0000 GRS310003009 ΚΡΙ 06/06/2025 17.1200 - 6104 17.4000 16.9200 104743.06 73 16.9200 GRS469003024 ΚΤΗΛΑ 06/06/2025 2.1600 - 1386 2.1600 2.1000 2913.06 9 2.1000 GRS354003006 ΚΥΡΙΟ 06/06/2025 1.1100 - 32395 1.1100 1.0700 35685.70 41 1.0700 GRS295003008 ΛΑΒΙ 06/06/2025 0.7900 - 50223 0.8000 0.7870 39706.29 50 0.7900 GRS246003008 ΛΑΜΔΑ 06/06/2025 6.3500 - 150210 6.3700 6.2700 950188.91 763 6.3500 GRS245213004 ΛΑΜΨΑ 06/06/2025 38.8000 - 50 38.8000 38.8000 1940.00 1 38.8000 GRS128003001 ΛΑΝΑΚ 06/06/2025 1.1200 - 1000 1.1200 1.1200 1120.00 5 1.1200 GRS047063003 ΛΕΒΚ 06/06/2025 0.2520 - 100 0.2520 0.2520 25.20 1 0.2520 GRS090003005 ΛΕΒΠ 06/06/2025 0.2100 - 2012 0.2200 0.2100 436.54 5 0.2140 GRS090004003 ΛΟΓΟΣ 06/06/2025 1.7100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 06/06/2025 3.4900 - 11052 3.6000 3.4700 38703.33 62 3.6000 GRS117123000 ΜΑΘΙΟ 06/06/2025 0.6150 - 2102 0.6200 0.6100 1296.07 4 0.6100 GRS374003002 ΜΕΒΑ 06/06/2025 5.3000 - 966 5.3500 5.2500 5117.60 11 5.3000 GRS319103008 ΜΕΝΤΙ 06/06/2025 2.3900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS424003002 ΜΕΡΚΟ 06/06/2025 37.2000 - 3 37.2000 37.2000 111.60 1 37.2000 GRK014011008 ΜΙΓ 06/06/2025 3.3000 - 2075 3.3500 3.2800 6848.78 25 3.3400 GRS314003013 ΜΙΝ 06/06/2025 0.4780 - 10 0.4780 0.4780 4.78 1 0.4780 GRS237003009 ΜΟΗ 06/06/2025 24.7400 - 240653 25.1200 24.0600 5899532.68 1683 24.0600 GRS426003000 ΜΟΝΤΑ 06/06/2025 4.0300 - 1056 4.0300 3.9500 4245.16 7 3.9600 GRS375183001 ΜΟΤΟ 06/06/2025 2.7500 - 55071 2.7600 2.6900 149687.83 131 2.7400 GRS488003005 ΜΟΥΖΚ 06/06/2025 0.4920 - 150 0.5000 0.5000 75.00 2 0.5000 GRS054003009 ΜΠΕΛΑ 06/06/2025 29.0800 - 73227 29.2800 28.7200 2122211.92 748 29.2800 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 06/06/2025 3.9400 - 1500 3.9400 3.9000 5905.00 11 3.9000 GRS524003001 ΜΠΡΙΚ 06/06/2025 2.6200 - 41510 2.6700 2.5900 109025.61 88 2.6700 GRS517003000 ΜΠΤΚ 06/06/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 06/06/2025 45.8000 - 135884 46.0000 45.1600 6180225.28 1448 45.6200 GRS393503008 ΝΑΚΑΣ 06/06/2025 3.0800 - 770 3.1000 3.0200 2378.30 7 3.0800 GRS387503006 ΝΑΥΠ 06/06/2025 0.6900 - 2850 0.7000 0.6780 1946.06 21 0.6780 GRS265003004 ΞΥΛΚ 06/06/2025 0.2330 - 90658 0.2350 0.2280 21042.23 76 0.2300 GRS131003006 ΞΥΛΠ 06/06/2025 0.3780 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 06/06/2025 30.6000 - 31327 30.8000 30.0000 952426.40 111 30.7000 GRS427003009 ΟΛΠ 06/06/2025 46.4000 - 10990 46.8500 45.7500 510697.25 361 46.5000 GRS470003013 ΟΛΥΜΠ 06/06/2025 2.3300 - 13354 2.3400 2.2900 31054.47 60 2.3000 GRS403003007 ΟΠΑΠ 06/06/2025 18.9000 - 297654 18.9400 18.7600 5615778.47 1830 18.9400 GRS419003009 ΟΡΙΛΙΝΑ 06/06/2025 0.7760 - 24400 0.7760 0.7700 18891.20 20 0.7700 GRS535003008 ΟΤΕ 06/06/2025 17.4100 - 406356 17.7900 17.4100 7110408.29 2003 17.6200 GRS260333000 ΟΤΟΕΛ 06/06/2025 11.2400 - 34620 11.2800 11.1400 388517.26 253 11.1400 GRS337003008 ΠΑΙΡ 06/06/2025 0.9020 - 5345 0.9020 0.8860 4746.52 17 0.8880 GRS275073005 ΠΑΠ 06/06/2025 3.0400 - 7012 3.0400 2.9200 20749.94 40 2.9400 GRS065003014 ΠΕΙΡ 06/06/2025 5.6300 - 3204490 5.6400 5.5620 17987212.61 3718 5.6200 GRS014003032 ΠΕΡΦ 06/06/2025 5.7800 - 13263 5.8600 5.7600 76852.39 57 5.8300 GRS505003004 ΠΕΤΡΟ 06/06/2025 9.1400 - 6560 9.2000 9.1200 60123.66 44 9.2000 GRS345503007 ΠΛΑΘ 06/06/2025 3.9650 - 33541 3.9700 3.9000 132117.42 135 3.9000 GRS239003007 ΠΛΑΚΡ 06/06/2025 14.4000 - 200 14.4000 14.4000 2880.00 1 14.4000 GRS326003019 ΠΡΔ 06/06/2025 0.4160 - 37006 0.4460 0.4060 15377.64 51 0.4460 GRS184003002 ΠΡΕΜΙΑ 06/06/2025 1.3160 - 121428 1.3580 1.3060 161063.60 229 1.3420 GRS497003012 ΠΡΟΝΤΕΑ 06/06/2025 5.9500 - 849 6.0000 5.9500 5065.35 6 6.0000 GRS509003018 ΠΡΟΦ 06/06/2025 6.1700 - 32301 6.1700 6.0700 197119.38 115 6.1000 GRS472003011 ΡΕΒΟΙΛ 06/06/2025 1.6400 - 11012 1.6400 1.6000 17914.08 54 1.6400 GRS473003002 ΣΑΡ 06/06/2025 13.8000 - 41465 13.9400 13.4400 566757.50 386 13.9400 GRS204003008 ΣΑΡΑΝ 06/06/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 06/06/2025 0.3300 - 48986 0.3400 0.3300 16434.38 67 0.3380 GRS449003003 ΣΙΔΜΑ 06/06/2025 1.3000 - 6957 1.3650 1.3000 9135.83 59 1.3450 GRS484003009 ΣΠΕΙΣ 06/06/2025 6.1200 - 577 6.2400 6.1200 3550.86 7 6.1800 GRS402003008 ΣΠΙ 06/06/2025 0.5240 - 3688 0.5500 0.5240 1984.11 9 0.5500 GRS413313008 ΣΠΥΡ 06/06/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 06/06/2025 1.4200 - 2628 1.4200 1.3800 3647.64 17 1.3950 GRS095003000 ΤΡΑΣΤΟΡ 06/06/2025 1.1900 - 800 1.1900 1.1900 952.00 8 1.1900 GRS487003006 ΤΡΕΣΤΑΤΕΣ 06/06/2025 1.6950 - 191520 1.7000 1.6700 317321.51 78 1.6800 GRS534003009 ΥΑΛΚΟ 06/06/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 06/06/2025 3.6350 - 33681 3.6400 3.5700 121233.70 97 3.5800 GRS542003009 ΦΛΕΞΟ 06/06/2025 8.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 06/06/2025 0.3800 - 76685 0.3900 0.3800 29361.05 38 0.3900 GRS346003015 ΦΡΛΚ 06/06/2025 3.9600 - 58184 3.9800 3.9450 230652.52 140 3.9450 GRS096003009 ΧΑΙΔΕ 06/06/2025 0.7500 - 127 0.7500 0.5600 74.92 4 0.5600 GRS350263000