ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 10/06/2025 5.2700 - 51506 5.2700 5.2200 270089.26 164 5.2700 AT0000A325L0 AEM 10/06/2025 4.5800 - 179759 4.6000 4.4400 817339.45 374 4.4800 GRS541003000 AKTR 10/06/2025 5.5800 - 133074 5.6400 5.5100 739462.59 386 5.5900 GRS432003028 BOCHGR 10/06/2025 6.1400 - 270513 6.1600 6.1000 1657886.92 276 6.1200 IE00BD5B1Y92 CENER 10/06/2025 9.6500 - 193538 9.6600 9.3600 1845960.36 871 9.5100 BE0974303357 CNLCAP 10/06/2025 6.7000 - 44 6.7000 6.7000 294.80 1 6.7000 GRS520003005 DIMAND 10/06/2025 8.8000 - 20186 8.8200 8.7400 177246.96 41 8.7400 GRS525003000 EVR 10/06/2025 1.6900 - 90307 1.6900 1.6450 151103.08 103 1.6800 GRS474003001 NOVAL 10/06/2025 2.5100 - 31696 2.5400 2.5000 79791.34 64 2.5200 GRS824003008 OPTIMA 10/06/2025 19.2400 - 80729 19.6600 19.2400 1569017.42 530 19.3800 GRS533003000 QLCO 10/06/2025 5.9500 - 73359 5.9940 5.9400 437834.31 229 5.9400 GRS543003008 TITC 10/06/2025 40.7000 - 119664 40.8000 39.9000 4828485.70 1337 40.0000 BE0974338700 ΑΑΑΚ 10/06/2025 7.7500 - 158 7.7500 7.0500 1184.70 12 7.7500 GRS059063008 ΑΒΑΞ 10/06/2025 2.0250 - 208965 2.0850 2.0200 426939.75 410 2.0700 GRS213213002 ΑΒΕ 10/06/2025 0.5720 - 64413 0.5740 0.5600 36456.63 48 0.5680 GRS489003004 ΑΔΜΗΕ 10/06/2025 3.1600 - 395924 3.2050 3.1300 1249579.90 634 3.1700 GRS518003009 ΑΚΡΙΤ 10/06/2025 1.0000 - 177 1.0000 0.9160 175.14 7 0.9160 GRS373173004 ΑΛΜΥ 10/06/2025 5.2600 - 34990 5.3600 5.2200 185689.92 76 5.2800 GRS289103004 ΑΛΦΑ 10/06/2025 2.7500 - 8127800 2.7640 2.7000 22256955.88 4548 2.7600 GRS015003007 ΑΝΔΡΟ 10/06/2025 6.7000 - 1704 6.7200 6.6000 11399.96 15 6.6800 GRS433003019 ΑΡΑΙΓ 10/06/2025 13.0000 - 163339 13.1400 12.9000 2132111.22 761 12.9000 GRS495003006 ΑΣΚΟ 10/06/2025 3.8000 - 34607 3.8300 3.7600 131094.13 113 3.7600 GRS404003006 ΑΣΤΑΚ 10/06/2025 7.5800 - 2775 7.6800 7.5200 21061.30 14 7.6000 GRS331043000 ΑΤΕΚ 10/06/2025 1.0100 - 1277 1.0400 0.9250 1242.60 14 0.9500 GRS340263003 ΑΤΡΑΣΤ 10/06/2025 7.7800 - 18362 7.7800 7.6600 141439.20 29 7.7600 GRS504003021 ΑΤΤ 10/06/2025 0.8000 - 533130 0.8110 0.7990 428163.57 225 0.8100 GRS001003052 ΑΤΤΙΚΑ 10/06/2025 2.0800 - 30147 2.1000 2.0700 62802.58 54 2.0900 GRS144003001 ΒΙΟ 10/06/2025 5.6400 - 112798 5.6500 5.6000 635179.43 395 5.6100 BE0974271034 ΒΙΟΚΑ 10/06/2025 1.8250 - 16483 1.8500 1.7750 29992.26 86 1.7800 GRS165063009 ΒΙΟΣΚ 10/06/2025 2.0000 - 60837 2.0700 2.0000 123287.93 153 2.0100 GRS084003011 ΒΙΟΤ 10/06/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 10/06/2025 2.0600 - 5 2.0600 2.0600 10.30 2 2.0600 GRS407183003 ΓΕΒΚΑ 10/06/2025 1.5500 - 8600 1.5800 1.5350 13361.04 21 1.5750 GRS137003000 ΓΕΚΤΕΡΝΑ 10/06/2025 19.5600 - 281153 19.6700 19.4000 5486769.95 1593 19.4500 GRS145003000 ΔΑΑ 10/06/2025 10.3000 - 152443 10.3000 10.1000 1559430.09 795 10.1400 GRS536003007 ΔΑΙΟΣ 10/06/2025 4.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 10/06/2025 13.6900 - 440967 13.6900 13.5000 6007810.86 2016 13.5400 GRS434003000 ΔΟΜΙΚ 10/06/2025 1.8100 - 46863 1.8400 1.7300 83924.00 108 1.7400 GRS364253005 ΔΟΥΡΟ 10/06/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 10/06/2025 0.3400 - 4502 0.3470 0.3280 1503.98 15 0.3280 GRS412503005 ΕΒΡΟΦ 10/06/2025 2.0800 - 1968 2.1300 2.0700 4112.06 27 2.0800 GRS385113006 ΕΕΕ 10/06/2025 46.3000 - 2836 46.3200 45.3000 130762.14 49 45.3000 CH0198251305 ΕΚΤΕΡ 10/06/2025 2.1100 - 49080 2.1750 2.1050 105049.63 170 2.1150 GRS222213001 ΕΛΒΕ 10/06/2025 5.3500 - 10 5.3500 5.3500 53.50 1 5.3500 GRS240003012 ΕΛΙΝ 10/06/2025 2.1600 - 3705 2.1600 2.1100 7878.22 41 2.1600 GRS477003008 ΕΛΛ 10/06/2025 14.0500 - 1740 14.0500 13.9500 24381.80 25 14.0000 GRS004013009 ΕΛΛΑΚΤΩΡ 10/06/2025 1.2880 - 333835 1.2900 1.2600 428128.34 644 1.2600 GRS191213008 ΕΛΠΕ 10/06/2025 7.8500 - 179538 7.9350 7.8200 1412264.15 761 7.8200 GRS298343005 ΕΛΣΤΡ 10/06/2025 2.4300 - 2310 2.4300 2.3700 5555.56 23 2.3900 GRS088003017 ΕΛΤΟΝ 10/06/2025 1.7350 - 2897 1.7750 1.7200 5046.11 16 1.7750 GRS397003005 ΕΛΧΑ 10/06/2025 2.3350 - 290370 2.3500 2.2650 666802.97 434 2.3000 GRS281003004 ΕΠΙΛΚ 10/06/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΣΥΜΒ 10/06/2025 1.2720 - 78784 1.2720 1.2520 99600.32 108 1.2560 GRS439003005 ΕΤΕ 10/06/2025 10.8500 - 3268965 10.8500 10.4200 35020291.07 5054 10.4200 GRS003003035 ΕΥΑΠΣ 10/06/2025 3.3400 - 1174 3.3900 3.3400 3965.96 7 3.3900 GRS428003008 ΕΥΔΑΠ 10/06/2025 5.9200 - 31143 5.9200 5.8000 182937.16 222 5.8000 GRS359353000 ΕΥΡΩΒ 10/06/2025 2.7940 - 6497683 2.8230 2.7560 18212718.29 3747 2.7930 GRS323003012 ΕΧΑΕ 10/06/2025 6.1800 - 209355 6.2400 6.1000 1297995.47 841 6.1000 GRS395363005 ΙΑΤΡ 10/06/2025 1.7650 - 3575 1.7900 1.7300 6227.49 22 1.7550 GRS147233001 ΙΚΤΙΝ 10/06/2025 0.3485 - 17693 0.3500 0.3450 6149.89 37 0.3500 GRS372003004 ΙΛΥΔΑ 10/06/2025 2.9400 - 31381 2.9900 2.8100 91010.78 119 2.8600 GRS475003018 ΙΝΛΙΦ 10/06/2025 5.1400 - 4940 5.1400 5.0200 25020.84 41 5.0600 GRS805003001 ΙΝΛΟΤ 10/06/2025 1.0700 - 856462 1.0800 1.0600 918299.90 282 1.0600 GRS343313003 ΙΝΤΕΚ 10/06/2025 6.1700 - 44205 6.2000 6.1300 272863.37 183 6.1300 GRS148003015 ΙΝΤΕΤ 10/06/2025 1.2500 - 3000 1.2500 1.2500 3750.00 3 1.2500 GRS247003007 ΙΝΤΚΑ 10/06/2025 3.2400 - 305136 3.2550 3.0850 984216.53 837 3.0850 GRS087003000 ΚΑΡΕΛ 10/06/2025 312.0000 - 323 318.0000 306.0000 100488.00 45 316.0000 GRS120003009 ΚΕΚΡ 10/06/2025 1.7650 - 133414 1.7650 1.6100 225687.09 242 1.6100 GRS070003009 ΚΕΠΕΝ 10/06/2025 1.9300 - 730 1.9300 1.9300 1408.90 2 1.9300 GRS438003006 ΚΟΡΔΕ 10/06/2025 0.4290 - 11752 0.4320 0.4090 4978.26 37 0.4270 GRS384003000 ΚΟΥΑΛ 10/06/2025 1.2000 - 67240 1.2500 1.2000 81254.47 187 1.2500 GRS396003006 ΚΟΥΕΣ 10/06/2025 7.1500 - 12283 7.2200 6.9500 87751.54 104 6.9500 GRS310003009 ΚΡΙ 10/06/2025 17.2000 - 13664 17.4200 17.0600 234772.38 86 17.4200 GRS469003024 ΚΤΗΛΑ 10/06/2025 2.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 ΚΥΡΙΟ 10/06/2025 1.1000 - 9953 1.1400 1.1000 11093.89 22 1.1100 GRS295003008 ΛΑΒΙ 10/06/2025 0.7910 - 291899 0.7990 0.7810 229373.71 74 0.7810 GRS246003008 ΛΑΜΔΑ 10/06/2025 6.3100 - 214825 6.3900 6.2700 1357193.78 838 6.3800 GRS245213004 ΛΑΜΨΑ 10/06/2025 38.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 10/06/2025 1.1100 - 5688 1.1100 1.0500 6151.96 21 1.0500 GRS047063003 ΛΕΒΚ 10/06/2025 0.2520 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 10/06/2025 0.2100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 10/06/2025 1.6700 - 637 1.7000 1.6000 1062.31 13 1.6000 GRS461003006 ΛΟΥΛΗ 10/06/2025 3.5100 - 1314 3.5400 3.4900 4610.31 17 3.5100 GRS117123000 ΜΑΘΙΟ 10/06/2025 0.6500 - 6250 0.6550 0.6250 3952.19 14 0.6250 GRS374003002 ΜΕΒΑ 10/06/2025 5.2500 - 635 5.3500 5.1000 3345.75 9 5.1000 GRS319103008 ΜΕΝΤΙ 10/06/2025 2.4000 - 10 2.4000 2.4000 24.00 1 2.4000 GRS424003002 ΜΕΡΚΟ 10/06/2025 35.6000 - 210 37.4000 34.8000 7638.00 6 37.4000 GRK014011008 ΜΙΓ 10/06/2025 3.2700 - 1424 3.4000 3.2000 4691.04 37 3.2000 GRS314003013 ΜΙΝ 10/06/2025 0.4780 - 0 0.0000 0.0000 0.00 0 0.0000 GRS237003009 ΜΟΗ 10/06/2025 25.0200 - 120101 25.0200 24.7400 2994214.02 1024 24.9600 GRS426003000 ΜΟΝΤΑ 10/06/2025 4.0600 - 680 4.0900 3.9600 2762.30 11 4.0900 GRS375183001 ΜΟΤΟ 10/06/2025 2.7300 - 34620 2.7500 2.7000 94169.21 92 2.7500 GRS488003005 ΜΟΥΖΚ 10/06/2025 0.4920 - 350 0.5400 0.5400 189.00 1 0.5400 GRS054003009 ΜΠΕΛΑ 10/06/2025 28.9600 - 210614 29.3000 28.8000 6096367.42 1318 29.3000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 10/06/2025 3.9400 - 6300 3.9500 3.9400 24824.00 18 3.9500 GRS524003001 ΜΠΡΙΚ 10/06/2025 2.5700 - 49351 2.6500 2.5700 127820.67 98 2.6500 GRS517003000 ΜΠΤΚ 10/06/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 10/06/2025 45.7800 - 132108 46.5000 45.5000 6053154.52 1794 46.4800 GRS393503008 ΝΑΚΑΣ 10/06/2025 3.0800 - 40 3.0800 3.0800 123.20 1 3.0800 GRS387503006 ΝΑΥΠ 10/06/2025 0.4840 - 830 0.7300 0.4840 529.44 9 0.7280 GRS265003004 ΞΥΛΚ 10/06/2025 0.2350 - 75300 0.2380 0.2310 17680.50 37 0.2330 GRS131003006 ΞΥΛΠ 10/06/2025 0.3780 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 10/06/2025 33.0000 - 17799 33.1000 30.6000 569212.50 191 30.6000 GRS427003009 ΟΛΠ 10/06/2025 46.9500 - 37646 46.9500 45.6000 1752647.95 639 46.4000 GRS470003013 ΟΛΥΜΠ 10/06/2025 2.3500 - 13731 2.3500 2.2900 32038.38 56 2.2900 GRS403003007 ΟΠΑΠ 10/06/2025 19.5000 - 729569 19.5000 18.9400 14040391.46 4160 19.0000 GRS419003009 ΟΡΙΛΙΝΑ 10/06/2025 0.7600 - 28449 0.7760 0.7600 21898.48 50 0.7740 GRS535003008 ΟΤΕ 10/06/2025 17.1900 - 643238 17.4300 17.0700 11064677.55 3427 17.4100 GRS260333000 ΟΤΟΕΛ 10/06/2025 11.2200 - 19783 11.3000 11.0400 220984.60 197 11.2400 GRS337003008 ΠΑΙΡ 10/06/2025 0.9200 - 822 0.9200 0.8820 743.63 12 0.9080 GRS275073005 ΠΑΠ 10/06/2025 3.0500 - 6004 3.0500 3.0000 18242.05 45 3.0400 GRS065003014 ΠΕΙΡ 10/06/2025 5.5820 - 4433984 5.6380 5.5500 24774688.20 4835 5.6300 GRS014003032 ΠΕΡΦ 10/06/2025 5.7900 - 9846 5.8600 5.7800 57208.37 66 5.8000 GRS505003004 ΠΕΤΡΟ 10/06/2025 9.1200 - 3620 9.2800 9.1200 33174.78 19 9.2800 GRS345503007 ΠΛΑΘ 10/06/2025 3.8800 - 46228 3.9000 3.8350 178709.27 154 3.8700 GRS239003007 ΠΛΑΚΡ 10/06/2025 14.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΔ 10/06/2025 0.4200 - 104267 0.4280 0.4020 43056.59 69 0.4020 GRS184003002 ΠΡΕΜΙΑ 10/06/2025 1.3160 - 84947 1.3240 1.3000 111515.72 204 1.3200 GRS497003012 ΠΡΟΝΤΕΑ 10/06/2025 5.9500 - 127 5.9000 5.9000 749.30 1 5.9000 GRS509003018 ΠΡΟΦ 10/06/2025 6.1700 - 21825 6.2100 6.1600 134852.94 94 6.2100 GRS472003011 ΡΕΒΟΙΛ 10/06/2025 1.6500 - 11983 1.6500 1.6300 19641.45 61 1.6500 GRS473003002 ΣΑΡ 10/06/2025 13.9000 - 121413 13.9800 13.6400 1684349.78 554 13.7600 GRS204003008 ΣΑΡΑΝ 10/06/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 10/06/2025 0.3300 - 32540 0.3350 0.3230 10646.57 44 0.3350 GRS449003003 ΣΙΔΜΑ 10/06/2025 1.3000 - 2133 1.3500 1.2950 2784.90 15 1.3450 GRS484003009 ΣΠΕΙΣ 10/06/2025 6.1200 - 880 6.1800 6.1200 5389.50 8 6.1400 GRS402003008 ΣΠΙ 10/06/2025 0.5260 - 16112 0.5540 0.5240 8480.87 17 0.5540 GRS413313008 ΣΠΥΡ 10/06/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 10/06/2025 1.4200 - 1228 1.4500 1.3850 1759.47 9 1.4400 GRS095003000 ΤΡΑΣΤΟΡ 10/06/2025 1.1900 - 600 1.2000 1.1900 715.00 6 1.1900 GRS487003006 ΤΡΕΣΤΑΤΕΣ 10/06/2025 1.6850 - 87753 1.7050 1.6750 148077.63 95 1.6800 GRS534003009 ΥΑΛΚΟ 10/06/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 10/06/2025 3.6750 - 104146 3.7300 3.5650 382822.89 260 3.5650 GRS542003009 ΦΛΕΞΟ 10/06/2025 8.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 10/06/2025 0.3900 - 53000 0.3900 0.3900 20670.00 24 0.3900 GRS346003015 ΦΡΛΚ 10/06/2025 3.9750 - 32004 3.9800 3.9500 127111.66 47 3.9600 GRS096003009 ΧΑΙΔΕ 10/06/2025 0.7500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000