ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 01/07/2025 5.3200 - 21055 5.3900 5.3200 112206.98 72 5.3800 AT0000A325L0 AEM 01/07/2025 4.4860 - 137384 4.5100 4.3700 613214.35 336 4.3700 GRS541003000 AKTR 01/07/2025 5.4300 - 78093 5.5400 5.3400 423320.92 265 5.4400 GRS432003028 BOCHGR 01/07/2025 6.2800 - 363489 6.3200 6.2400 2285776.86 552 6.3200 IE00BD5B1Y92 CENER 01/07/2025 9.8400 - 304026 9.8400 9.6100 2953469.32 818 9.7600 BE0974303357 CNLCAP 01/07/2025 7.1000 - 377 7.1500 6.9000 2668.80 5 6.9000 GRS520003005 DIMAND 01/07/2025 10.2500 - 6787 10.3500 10.0500 69305.35 40 10.2500 GRS525003000 EIS 01/07/2025 1.3480 - 34600 1.3620 1.3300 46558.05 77 1.3460 GRS439003005 EVR 01/07/2025 1.6900 - 27540 1.6900 1.6550 46260.15 48 1.6750 GRS474003001 NOVAL 01/07/2025 2.4900 - 15158 2.5100 2.4800 37832.56 35 2.5100 GRS824003008 OPTIMA 01/07/2025 20.3500 - 48176 20.3500 19.6400 971044.87 467 20.0000 GRS533003000 QLCO 01/07/2025 5.7700 - 73096 5.8600 5.7700 424886.71 235 5.8000 GRS543003008 TITC 01/07/2025 37.9500 - 205011 38.5500 37.9000 7815415.40 1551 38.5000 BE0974338700 ΑΑΑΚ 01/07/2025 7.2500 - 63 7.2500 6.6000 456.10 7 6.6000 GRS059063008 ΑΒΑΞ 01/07/2025 2.1300 - 164940 2.1450 2.1150 351279.97 379 2.1350 GRS213213002 ΑΒΕ 01/07/2025 0.5440 - 47395 0.5520 0.5380 25880.89 36 0.5420 GRS489003004 ΑΔΜΗΕ 01/07/2025 3.1300 - 257841 3.1800 3.1250 812579.77 205 3.1250 GRS518003009 ΑΚΡΙΤ 01/07/2025 1.0000 - 2726 1.0000 0.9700 2720.60 12 0.9960 GRS373173004 ΑΛΜΥ 01/07/2025 4.9200 - 5553 5.0600 4.8600 27494.25 39 5.0600 GRS289103004 ΑΛΦΑ 01/07/2025 3.1000 - 14372447 3.1200 2.9900 44320363.07 6885 3.0100 GRS830003000 ΑΝΔΡΟ 01/07/2025 6.7800 - 2201 6.8000 6.6800 14908.78 13 6.6800 GRS433003019 ΑΡΑΙΓ 01/07/2025 12.1600 - 65240 12.3800 12.1000 794457.04 366 12.3800 GRS495003006 ΑΣΚΟ 01/07/2025 3.6300 - 48157 3.7700 3.6200 177171.10 94 3.7700 GRS404003006 ΑΣΤΑΚ 01/07/2025 7.3400 - 607 7.3400 7.3200 4451.38 5 7.3200 GRS331043000 ΑΤΕΚ 01/07/2025 0.9700 - 487 0.9800 0.9700 474.39 6 0.9700 GRS340263003 ΑΤΡΑΣΤ 01/07/2025 8.3800 - 850 8.3800 8.3800 7123.00 10 8.3800 GRS504003021 ΑΤΤ 01/07/2025 0.8190 - 648845 0.8190 0.8000 526515.27 275 0.8090 GRS001003052 ΑΤΤΙΚΑ 01/07/2025 2.0600 - 189466 2.1500 2.0100 394038.06 241 2.0100 GRS144003001 ΒΙΟ 01/07/2025 5.7500 - 327996 5.7700 5.6600 1871779.33 433 5.6600 BE0974271034 ΒΙΟΚΑ 01/07/2025 1.7700 - 13776 1.7750 1.7500 24283.90 43 1.7600 GRS165063009 ΒΙΟΣΚ 01/07/2025 2.0700 - 12572 2.0900 2.0500 26097.96 58 2.0900 GRS084003011 ΒΙΟΤ 01/07/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 01/07/2025 2.0400 - 75 2.0400 2.0400 153.00 3 2.0400 GRS407183003 ΓΕΒΚΑ 01/07/2025 1.6000 - 15659 1.6450 1.5700 24961.26 50 1.6450 GRS137003000 ΓΕΚΤΕΡΝΑ 01/07/2025 20.0000 - 156678 20.0800 19.8700 3131380.49 906 19.9500 GRS145003000 ΔΑΑ 01/07/2025 9.8200 - 109656 9.9300 9.7350 1081752.55 669 9.7350 GRS536003007 ΔΑΙΟΣ 01/07/2025 3.9400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 01/07/2025 13.8500 - 593968 13.9700 13.7800 8228093.23 1751 13.9000 GRS434003000 ΔΟΜΙΚ 01/07/2025 2.3900 - 67500 2.4200 2.2000 159024.39 219 2.2000 GRS364253005 ΔΟΥΡΟ 01/07/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 01/07/2025 0.3090 - 17372 0.3190 0.3070 5374.73 49 0.3070 GRS412503005 ΕΒΡΟΦ 01/07/2025 2.1200 - 4869 2.1400 2.0600 10279.32 88 2.1100 GRS385113006 ΕΕΕ 01/07/2025 44.8000 - 20858 44.8600 44.4200 930466.26 169 44.5200 CH0198251305 ΕΚΤΕΡ 01/07/2025 2.1550 - 80348 2.1600 2.0600 171730.03 231 2.0600 GRS222213001 ΕΛΒΕ 01/07/2025 5.1000 - 35 5.1500 5.1000 179.15 5 5.1000 GRS240003012 ΕΛΙΝ 01/07/2025 2.4000 - 33781 2.4000 2.3500 80244.62 77 2.3700 GRS477003008 ΕΛΛ 01/07/2025 14.0500 - 2119 14.0500 13.9000 29637.70 30 14.0500 GRS004013009 ΕΛΛΑΚΤΩΡ 01/07/2025 1.3280 - 139845 1.3380 1.3140 185702.48 164 1.3260 GRS191213008 ΕΛΠΕ 01/07/2025 8.2800 - 518373 8.3000 8.2300 4290893.32 1377 8.2300 GRS298343005 ΕΛΣΤΡ 01/07/2025 2.2800 - 7761 2.2800 2.2400 17519.99 57 2.2800 GRS088003017 ΕΛΤΟΝ 01/07/2025 1.7500 - 5872 1.7600 1.7150 10188.35 22 1.7600 GRS397003005 ΕΛΧΑ 01/07/2025 2.4800 - 307342 2.5000 2.4500 762088.87 326 2.4950 GRS281003004 ΕΠΙΛΚ 01/07/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 01/07/2025 10.9950 - 4764458 10.9950 10.7800 51861926.81 4888 10.8600 GRS003003035 ΕΥΑΠΣ 01/07/2025 3.3100 - 1930 3.3100 3.3000 6377.50 12 3.3000 GRS428003008 ΕΥΔΑΠ 01/07/2025 5.8200 - 14689 5.8200 5.7000 84786.94 120 5.7300 GRS359353000 ΕΥΡΩΒ 01/07/2025 2.9500 - 18556661 2.9880 2.8940 54776910.23 5819 2.9450 GRS323003012 ΕΧΑΕ 01/07/2025 6.0300 - 85716 6.0500 5.9700 515159.60 438 5.9900 GRS395363005 ΙΑΤΡ 01/07/2025 1.8600 - 26816 1.8750 1.8200 49391.40 68 1.8350 GRS147233001 ΙΚΤΙΝ 01/07/2025 0.3580 - 139851 0.3580 0.3445 49698.01 124 0.3495 GRS372003004 ΙΛΥΔΑ 01/07/2025 2.8300 - 33771 2.9300 2.8200 97431.72 140 2.8800 GRS475003018 ΙΝΛΙΦ 01/07/2025 5.0400 - 14364 5.1400 5.0400 72800.38 63 5.1000 GRS805003001 ΙΝΛΟΤ 01/07/2025 1.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS343313003 ΙΝΤΕΚ 01/07/2025 6.2000 - 48095 6.2400 6.1700 298400.05 252 6.2300 GRS148003015 ΙΝΤΕΤ 01/07/2025 1.2600 - 4001 1.2650 1.2600 5055.54 18 1.2650 GRS247003007 ΙΝΤΚΑ 01/07/2025 3.4050 - 391020 3.4600 3.3000 1330300.33 951 3.3400 GRS087003000 ΚΑΡΕΛ 01/07/2025 312.0000 - 6 314.0000 308.0000 1866.00 4 312.0000 GRS120003009 ΚΕΚΡ 01/07/2025 1.5400 - 13096 1.6200 1.5300 20725.56 41 1.5600 GRS070003009 ΚΕΠΕΝ 01/07/2025 1.9300 - 4575 1.9300 1.9300 8829.75 5 1.9300 GRS438003006 ΚΟΡΔΕ 01/07/2025 0.4250 - 674 0.4290 0.4050 286.59 14 0.4290 GRS384003000 ΚΟΥΑΛ 01/07/2025 1.1540 - 17953 1.1740 1.1520 20854.01 46 1.1700 GRS396003006 ΚΟΥΕΣ 01/07/2025 7.1000 - 35751 7.1700 7.1000 254957.39 99 7.1200 GRS310003009 ΚΡΙ 01/07/2025 18.4800 - 6354 18.8800 18.3800 117756.98 133 18.8400 GRS469003024 ΚΤΗΛΑ 01/07/2025 2.1800 - 336886 2.2000 2.1800 734431.48 76 2.1800 GRS354003006 ΚΥΡΙΟ 01/07/2025 1.2350 - 7037 1.3000 1.2300 8982.32 17 1.2900 GRS295003008 ΛΑΒΙ 01/07/2025 0.7920 - 58791 0.8090 0.7810 46752.41 70 0.7850 GRS246003008 ΛΑΜΔΑ 01/07/2025 6.2700 - 157602 6.3400 6.2700 993317.92 548 6.3200 GRS245213004 ΛΑΜΨΑ 01/07/2025 40.0000 - 100 40.0000 40.0000 4000.00 1 40.0000 GRS128003001 ΛΑΝΑΚ 01/07/2025 1.0600 - 5700 1.0900 1.0000 5788.26 25 1.0800 GRS047063003 ΛΕΒΚ 01/07/2025 0.2520 - 1800 0.2280 0.2280 410.40 1 0.2280 GRS090003005 ΛΕΒΠ 01/07/2025 0.2100 - 5500 0.2100 0.2100 1155.00 5 0.2100 GRS090004003 ΛΟΓΟΣ 01/07/2025 1.6400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 01/07/2025 3.6500 - 10684 3.6500 3.5100 38365.68 32 3.5800 GRS117123000 ΜΑΘΙΟ 01/07/2025 0.6900 - 2423 0.7000 0.6250 1668.67 8 0.6250 GRS374003002 ΜΕΒΑ 01/07/2025 5.8500 - 3186 6.1000 5.8500 19014.05 38 5.9000 GRS319103008 ΜΕΝΤΙ 01/07/2025 2.3800 - 1640 2.3900 2.3700 3902.95 8 2.3700 GRS424003002 ΜΕΡΚΟ 01/07/2025 35.0000 - 62 35.2000 35.0000 2172.40 2 35.2000 GRK014011008 ΜΙΓ 01/07/2025 3.2700 - 3220 3.3000 3.1900 10410.44 38 3.2500 GRS314003013 ΜΙΝ 01/07/2025 0.4780 - 1841 0.4780 0.4780 880.00 1 0.4780 GRS237003009 ΜΟΗ 01/07/2025 23.8600 - 66221 23.9400 23.5000 1573684.50 816 23.6000 GRS426003000 ΜΟΝΤΑ 01/07/2025 4.2800 - 100 4.3000 4.3000 430.00 1 4.3000 GRS375183001 ΜΟΤΟ 01/07/2025 2.5800 - 7665 2.5800 2.5400 19649.02 24 2.5800 GRS488003005 ΜΟΥΖΚ 01/07/2025 0.4920 - 1321 0.5400 0.5400 713.34 4 0.5400 GRS054003009 ΜΠΕΛΑ 01/07/2025 29.0000 - 54903 29.3600 28.8400 1600037.70 786 29.0000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 01/07/2025 4.0000 - 1310 4.0200 4.0000 5241.32 17 4.0000 GRS524003001 ΜΠΡΙΚ 01/07/2025 2.7000 - 22806 2.7200 2.6900 61714.63 28 2.6900 GRS517003000 ΜΠΤΚ 01/07/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 01/07/2025 45.5400 - 344016 46.0000 45.0600 15606995.56 3586 46.0000 GRS393503008 ΝΑΚΑΣ 01/07/2025 2.9800 - 60 2.9600 2.9200 177.20 4 2.9200 GRS387503006 ΝΑΥΠ 01/07/2025 0.6900 - 194 0.7000 0.6800 133.92 4 0.7000 GRS265003004 ΞΥΛΚ 01/07/2025 0.2300 - 35420 0.2330 0.2290 8153.38 36 0.2310 GRS131003006 ΞΥΛΠ 01/07/2025 0.3400 - 100 0.3400 0.3400 34.00 1 0.3400 GRS131004004 ΟΛΘ 01/07/2025 33.3000 - 2562 34.0000 33.2000 86127.90 35 34.0000 GRS427003009 ΟΛΠ 01/07/2025 46.1500 - 4340 46.3500 45.2000 198732.85 141 45.2500 GRS470003013 ΟΛΥΜΠ 01/07/2025 2.3700 - 8648 2.4100 2.3400 20443.71 65 2.4100 GRS403003007 ΟΠΑΠ 01/07/2025 19.4900 - 155950 19.5000 19.2500 3034699.11 1002 19.2500 GRS419003009 ΟΡΙΛΙΝΑ 01/07/2025 0.7660 - 16556 0.7660 0.7640 12649.90 22 0.7640 GRS535003008 ΟΤΕ 01/07/2025 16.2000 - 346283 16.3300 16.1700 5626359.39 1721 16.2800 GRS260333000 ΟΤΟΕΛ 01/07/2025 10.6400 - 7805 10.6400 10.5200 82849.00 101 10.6400 GRS337003008 ΠΑΙΡ 01/07/2025 0.8960 - 535 0.9080 0.8960 479.93 4 0.9080 GRS275073005 ΠΑΠ 01/07/2025 2.7400 - 6890 2.7700 2.7200 18820.47 38 2.7700 GRS065003014 ΠΕΙΡ 01/07/2025 5.9700 - 4417444 6.0020 5.8600 26243830.20 3405 5.8820 GRS014003032 ΠΕΡΦ 01/07/2025 6.0100 - 8535 6.1000 6.0000 51795.10 57 6.0900 GRS505003004 ΠΕΤΡΟ 01/07/2025 9.1800 - 5888 9.1800 9.0600 53778.08 33 9.1800 GRS345503007 ΠΛΑΘ 01/07/2025 3.7400 - 16916 3.8000 3.7350 63810.17 90 3.7900 GRS239003007 ΠΛΑΚΡ 01/07/2025 14.1000 - 2135 14.1000 14.1000 30103.50 7 14.1000 GRS326003019 ΠΡΔ 01/07/2025 0.4300 - 7900 0.4300 0.4100 3279.00 8 0.4160 GRS184003002 ΠΡΕΜΙΑ 01/07/2025 1.3340 - 121516 1.3420 1.3160 161559.47 283 1.3360 GRS497003012 ΠΡΟΝΤΕΑ 01/07/2025 6.0000 - 500 6.0000 6.0000 3000.00 1 6.0000 GRS509003018 ΠΡΟΦ 01/07/2025 7.0900 - 57159 7.1200 6.9900 404028.90 216 7.1200 GRS472003011 ΡΕΒΟΙΛ 01/07/2025 1.7200 - 3916 1.7250 1.7000 6725.26 22 1.7000 GRS473003002 ΣΑΡ 01/07/2025 12.8000 - 35451 13.2800 12.8000 456864.14 620 13.2800 GRS204003008 ΣΑΡΑΝ 01/07/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 01/07/2025 0.3320 - 49626 0.3330 0.3270 16368.41 36 0.3320 GRS449003003 ΣΙΔΜΑ 01/07/2025 1.3850 - 5300 1.4000 1.3450 7345.57 19 1.3450 GRS484003009 ΣΠΕΙΣ 01/07/2025 6.1800 - 6423 6.1800 6.0000 38976.80 61 6.1400 GRS402003008 ΣΠΙ 01/07/2025 0.5840 - 5413 0.5840 0.5820 3159.43 3 0.5820 GRS413313008 ΣΠΥΡ 01/07/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 01/07/2025 1.4250 - 1 1.4250 1.4250 1.43 1 1.4250 GRS095003000 ΤΡΑΣΤΟΡ 01/07/2025 1.2400 - 600 1.2300 1.1900 730.89 7 1.2300 GRS487003006 ΤΡΕΣΤΑΤΕΣ 01/07/2025 1.6400 - 40367 1.6650 1.6350 66561.16 61 1.6650 GRS534003009 ΥΑΛΚΟ 01/07/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 01/07/2025 3.3900 - 49812 3.3950 3.3500 168074.40 112 3.3700 GRS542003009 ΦΛΕΞΟ 01/07/2025 8.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 01/07/2025 0.5140 - 279312 0.5580 0.5120 147125.80 254 0.5500 GRS346003015 ΦΡΛΚ 01/07/2025 3.9500 - 48150 3.9500 3.9000 189716.08 187 3.9200 GRS096003009 ΧΑΙΔΕ 01/07/2025 0.7150 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000