ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 04/07/2025 5.4000 - 14558 5.4200 5.3800 78623.24 57 5.4200 AT0000A325L0 AEM 04/07/2025 4.5200 - 77123 4.5700 4.4780 349233.95 214 4.5700 GRS541003000 AKTR 04/07/2025 5.3800 - 192716 5.4000 5.3300 1035587.62 257 5.3900 GRS432003028 BOCHGR 04/07/2025 6.4400 - 532840 6.5000 6.4200 3442707.72 618 6.4600 IE00BD5B1Y92 CENER 04/07/2025 9.9600 - 194812 10.0600 9.8700 1938004.68 580 9.8900 BE0974303357 CNLCAP 04/07/2025 6.9500 - 13 6.9500 6.9000 90.20 2 6.9000 GRS520003005 DIMAND 04/07/2025 10.0000 - 8949 10.1500 9.9200 89522.05 67 10.1500 GRS525003000 EIS 04/07/2025 1.3400 - 39868 1.3500 1.3240 53224.65 69 1.3440 GRS439003005 EVR 04/07/2025 1.6900 - 40062 1.7300 1.6900 68289.93 52 1.7000 GRS474003001 NOVAL 04/07/2025 2.4800 - 5685 2.5000 2.4800 14140.20 20 2.5000 GRS824003008 OPTIMA 04/07/2025 20.3500 - 37212 20.5000 20.0000 754227.05 329 20.3000 GRS533003000 QLCO 04/07/2025 5.9000 - 86908 5.9500 5.8050 511504.40 256 5.8500 GRS543003008 TITC 04/07/2025 37.6000 - 73855 37.8500 37.5000 2781273.65 928 37.7500 BE0974338700 ΑΑΑΚ 04/07/2025 7.6500 - 333 7.8000 6.2500 2557.15 20 6.2500 GRS059063008 ΑΒΑΞ 04/07/2025 2.1000 - 263884 2.1400 2.0950 556228.68 403 2.1350 GRS213213002 ΑΒΕ 04/07/2025 0.5500 - 7082 0.5600 0.5460 3901.50 23 0.5600 GRS489003004 ΑΔΜΗΕ 04/07/2025 3.2100 - 387569 3.2400 3.1450 1231643.56 608 3.1650 GRS518003009 ΑΚΡΙΤ 04/07/2025 1.0000 - 720 1.0000 1.0000 720.00 6 1.0000 GRS373173004 ΑΛΜΥ 04/07/2025 4.9700 - 3585 5.0000 4.9400 17799.77 23 5.0000 GRS289103004 ΑΛΦΑ 04/07/2025 3.1500 - 10666250 3.1780 3.0820 33380096.46 4525 3.1300 GRS830003000 ΑΝΔΡΟ 04/07/2025 6.9600 - 1737 6.9600 6.7800 11921.74 13 6.8600 GRS433003019 ΑΡΑΙΓ 04/07/2025 12.4800 - 111328 12.5400 12.3000 1381481.20 507 12.4000 GRS495003006 ΑΣΚΟ 04/07/2025 3.8600 - 21962 3.8700 3.8300 84437.86 93 3.8400 GRS404003006 ΑΣΤΑΚ 04/07/2025 7.2400 - 333 7.2400 7.0800 2388.96 4 7.1000 GRS331043000 ΑΤΕΚ 04/07/2025 1.0000 - 178 1.0000 0.9500 173.92 12 0.9500 GRS340263003 ΑΤΡΑΣΤ 04/07/2025 8.4600 - 1450 8.5000 8.4200 12295.00 16 8.4800 GRS504003021 ΑΤΤ 04/07/2025 0.8100 - 372004 0.8240 0.8100 303209.29 208 0.8200 GRS001003052 ΑΤΤΙΚΑ 04/07/2025 2.1300 - 10000 2.1400 2.1100 21268.90 36 2.1300 GRS144003001 ΒΙΟ 04/07/2025 6.2300 - 412836 6.2300 6.1300 2455704.38 549 6.2000 BE0974271034 ΒΙΟΚΑ 04/07/2025 1.7700 - 25753 1.7900 1.7400 45412.19 71 1.7750 GRS165063009 ΒΙΟΣΚ 04/07/2025 2.1000 - 22022 2.1000 2.0500 45919.00 58 2.0900 GRS084003011 ΒΙΟΤ 04/07/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 04/07/2025 2.0600 - 100 2.0600 2.0600 206.00 1 2.0600 GRS407183003 ΓΕΒΚΑ 04/07/2025 1.6100 - 7210 1.6100 1.5400 11342.22 30 1.5800 GRS137003000 ΓΕΚΤΕΡΝΑ 04/07/2025 20.1000 - 107691 20.2800 19.9600 2164807.40 766 20.1400 GRS145003000 ΔΑΑ 04/07/2025 9.8350 - 95962 10.0600 9.8350 950745.71 423 9.9900 GRS536003007 ΔΑΙΟΣ 04/07/2025 3.9400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 04/07/2025 14.1000 - 657434 14.1500 13.9200 9262621.88 2006 13.9500 GRS434003000 ΔΟΜΙΚ 04/07/2025 2.2500 - 15588 2.3100 2.2400 35212.45 54 2.3100 GRS364253005 ΔΟΥΡΟ 04/07/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 04/07/2025 0.3090 - 10291 0.3130 0.3090 3193.68 33 0.3120 GRS412503005 ΕΒΡΟΦ 04/07/2025 2.1500 - 28462 2.1500 2.0300 59280.98 85 2.1000 GRS385113006 ΕΕΕ 04/07/2025 46.8000 - 12249 46.8000 45.9800 568961.08 141 45.9800 CH0198251305 ΕΚΤΕΡ 04/07/2025 2.1550 - 114406 2.2300 2.1200 248892.36 301 2.2200 GRS222213001 ΕΛΒΕ 04/07/2025 5.0500 - 1422 5.0500 4.8000 6988.96 24 4.9400 GRS240003012 ΕΛΙΝ 04/07/2025 2.4900 - 86863 2.5000 2.4200 215007.48 182 2.4200 GRS477003008 ΕΛΛ 04/07/2025 14.2500 - 1862 14.2500 14.1000 26505.90 22 14.1000 GRS004013009 ΕΛΛΑΚΤΩΡ 04/07/2025 1.3480 - 182556 1.3560 1.3180 245028.75 276 1.3360 GRS191213008 ΕΛΠΕ 04/07/2025 7.7000 - 121424 7.7450 7.6800 936487.73 483 7.7000 GRS298343005 ΕΛΣΤΡ 04/07/2025 2.2900 - 4394 2.3100 2.2600 10044.60 26 2.3100 GRS088003017 ΕΛΤΟΝ 04/07/2025 1.7500 - 4900 1.7800 1.7500 8618.80 23 1.7500 GRS397003005 ΕΛΧΑ 04/07/2025 2.6000 - 164758 2.6300 2.6000 430671.63 401 2.6300 GRS281003004 ΕΠΙΛΚ 04/07/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 04/07/2025 11.0500 - 2807310 11.2600 11.0050 31165607.24 3233 11.2200 GRS003003035 ΕΥΑΠΣ 04/07/2025 3.2600 - 2351 3.2600 3.2300 7643.34 21 3.2500 GRS428003008 ΕΥΔΑΠ 04/07/2025 5.7600 - 15430 5.7700 5.7000 88598.64 105 5.7700 GRS359353000 ΕΥΡΩΒ 04/07/2025 3.0250 - 7481436 3.0470 2.9920 22577112.41 4984 3.0300 GRS323003012 ΕΧΑΕ 04/07/2025 6.9000 - 191774 6.9500 6.8800 1322838.89 498 6.9000 GRS395363005 ΙΑΤΡ 04/07/2025 1.8500 - 1715 1.8500 1.7900 3123.16 14 1.8500 GRS147233001 ΙΚΤΙΝ 04/07/2025 0.3970 - 936581 0.3985 0.3615 358973.33 696 0.3615 GRS372003004 ΙΛΥΔΑ 04/07/2025 2.8300 - 16567 2.8500 2.7700 46413.28 88 2.8100 GRS475003018 ΙΝΛΙΦ 04/07/2025 4.9200 - 5547 4.9500 4.9100 27348.47 36 4.9500 GRS805003001 ΙΝΛΟΤ 04/07/2025 1.0700 - 1772114 1.0820 1.0680 1899024.72 607 1.0820 GRS343313003 ΙΝΤΕΚ 04/07/2025 6.2100 - 64816 6.2200 6.1500 401191.57 203 6.2000 GRS148003015 ΙΝΤΕΤ 04/07/2025 1.2500 - 1515 1.2550 1.2500 1896.25 4 1.2550 GRS247003007 ΙΝΤΚΑ 04/07/2025 3.2600 - 103074 3.3150 3.2550 337236.45 316 3.3000 GRS087003000 ΚΑΡΕΛ 04/07/2025 310.0000 - 246 316.0000 310.0000 77502.00 8 316.0000 GRS120003009 ΚΕΚΡ 04/07/2025 1.5800 - 7637 1.6200 1.5500 12027.79 41 1.6200 GRS070003009 ΚΕΠΕΝ 04/07/2025 1.9300 - 200 1.9300 1.9300 386.00 1 1.9300 GRS438003006 ΚΟΡΔΕ 04/07/2025 0.4260 - 16200 0.4260 0.4180 6828.90 57 0.4260 GRS384003000 ΚΟΥΑΛ 04/07/2025 1.2000 - 29154 1.2320 1.1960 35407.57 98 1.2200 GRS396003006 ΚΟΥΕΣ 04/07/2025 7.3100 - 82864 7.3300 7.0700 597676.42 204 7.2000 GRS310003009 ΚΡΙ 04/07/2025 18.8000 - 5857 18.8000 18.1000 107794.60 72 18.1600 GRS469003024 ΚΤΗΛΑ 04/07/2025 2.1800 - 5796 2.1800 2.1800 12635.28 5 2.1800 GRS354003006 ΚΥΡΙΟ 04/07/2025 1.2500 - 10359 1.2800 1.2500 13155.32 10 1.2700 GRS295003008 ΛΑΒΙ 04/07/2025 0.7920 - 275511 0.8180 0.7910 222447.67 321 0.8110 GRS246003008 ΛΑΜΔΑ 04/07/2025 6.4400 - 129292 6.5000 6.4300 834210.86 485 6.4700 GRS245213004 ΛΑΜΨΑ 04/07/2025 40.0000 - 50 40.0000 40.0000 2000.00 1 40.0000 GRS128003001 ΛΑΝΑΚ 04/07/2025 1.1100 - 4893 1.1700 1.0600 5366.87 62 1.1100 GRS047063003 ΛΕΒΚ 04/07/2025 0.2520 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 04/07/2025 0.2100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 04/07/2025 1.6700 - 10 1.6700 1.6700 16.70 1 1.6700 GRS461003006 ΛΟΥΛΗ 04/07/2025 3.7100 - 9035 3.7900 3.6700 33762.20 46 3.6700 GRS117123000 ΜΑΘΙΟ 04/07/2025 0.6450 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 ΜΕΒΑ 04/07/2025 6.0500 - 2221 6.1000 5.9500 13369.55 21 6.1000 GRS319103008 ΜΕΝΤΙ 04/07/2025 2.4000 - 8958 2.4000 2.3700 21361.30 27 2.3800 GRS424003002 ΜΕΡΚΟ 04/07/2025 38.4000 - 562 39.0000 38.2000 21566.60 14 38.2000 GRK014011008 ΜΙΓ 04/07/2025 3.3100 - 3946 3.3200 3.1300 12725.78 16 3.2500 GRS314003013 ΜΙΝ 04/07/2025 0.4800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS237003009 ΜΟΗ 04/07/2025 25.0000 - 203167 25.0200 24.6400 5069305.44 1248 24.8000 GRS426003000 ΜΟΝΤΑ 04/07/2025 4.3200 - 530 4.3200 4.1300 2283.90 9 4.1300 GRS375183001 ΜΟΤΟ 04/07/2025 2.5700 - 16561 2.5800 2.5100 42343.43 64 2.5600 GRS488003005 ΜΟΥΖΚ 04/07/2025 0.6450 - 24513 0.6450 0.6450 15810.89 17 0.6450 GRS054003009 ΜΠΕΛΑ 04/07/2025 30.4000 - 199980 30.5200 29.8400 6071066.94 1235 30.0000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 04/07/2025 4.0000 - 1400 4.0100 3.9900 5600.00 15 3.9900 GRS524003001 ΜΠΡΙΚ 04/07/2025 2.7000 - 20581 2.7000 2.6800 55381.25 36 2.6900 GRS517003000 ΜΠΤΚ 04/07/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 04/07/2025 46.6400 - 263577 46.7000 46.1400 12245849.54 2429 46.5000 GRS393503008 ΝΑΚΑΣ 04/07/2025 2.9800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS387503006 ΝΑΥΠ 04/07/2025 0.7260 - 5591 0.7260 0.7000 3970.97 16 0.7260 GRS265003004 ΞΥΛΚ 04/07/2025 0.2380 - 66194 0.2380 0.2270 15372.24 56 0.2310 GRS131003006 ΞΥΛΠ 04/07/2025 0.3540 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 04/07/2025 33.8000 - 1026 34.4000 33.5000 34767.80 28 34.2000 GRS427003009 ΟΛΠ 04/07/2025 48.2000 - 13547 48.4500 45.8000 640362.80 474 45.8000 GRS470003013 ΟΛΥΜΠ 04/07/2025 2.4200 - 16139 2.4300 2.3700 38599.42 49 2.3900 GRS403003007 ΟΠΑΠ 04/07/2025 19.6600 - 147773 19.7600 19.5900 2909265.87 948 19.5900 GRS419003009 ΟΡΙΛΙΝΑ 04/07/2025 0.7980 - 56921 0.7980 0.7760 44647.89 64 0.7760 GRS535003008 ΟΤΕ 04/07/2025 15.8200 - 289950 15.8600 15.7800 4587223.13 1080 15.7900 GRS260333000 ΟΤΟΕΛ 04/07/2025 10.7000 - 24116 10.7600 10.6400 258005.14 152 10.7600 GRS337003008 ΠΑΙΡ 04/07/2025 0.8740 - 48 0.9000 0.8740 42.16 2 0.9000 GRS275073005 ΠΑΠ 04/07/2025 2.8300 - 2892 2.8400 2.7200 7956.74 23 2.7200 GRS065003014 ΠΕΙΡ 04/07/2025 6.0680 - 3056510 6.0800 5.9660 18401600.60 3581 6.0500 GRS014003032 ΠΕΡΦ 04/07/2025 5.9500 - 7399 6.0200 5.9500 44297.45 33 5.9900 GRS505003004 ΠΕΤΡΟ 04/07/2025 9.3000 - 8149 9.3000 9.1600 75014.06 57 9.1600 GRS345503007 ΠΛΑΘ 04/07/2025 3.8250 - 27725 3.8350 3.7600 105531.22 122 3.8150 GRS239003007 ΠΛΑΚΡ 04/07/2025 14.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΔ 04/07/2025 0.4020 - 3005 0.4040 0.4020 1210.01 5 0.4040 GRS184003002 ΠΡΕΜΙΑ 04/07/2025 1.3400 - 99305 1.3600 1.3340 133565.75 214 1.3540 GRS497003012 ΠΡΟΝΤΕΑ 04/07/2025 6.0000 - 688 6.0000 6.0000 4128.00 4 6.0000 GRS509003018 ΠΡΟΦ 04/07/2025 7.0500 - 35340 7.0900 6.9800 248755.20 132 7.0500 GRS472003011 ΡΕΒΟΙΛ 04/07/2025 1.7300 - 2349 1.7350 1.7100 4043.02 25 1.7100 GRS473003002 ΣΑΡ 04/07/2025 12.8400 - 35606 12.9200 12.5800 456055.44 390 12.6400 GRS204003008 ΣΑΡΑΝ 04/07/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 04/07/2025 0.3300 - 141472 0.3300 0.3220 46264.74 111 0.3300 GRS449003003 ΣΙΔΜΑ 04/07/2025 1.4150 - 276 1.4200 1.3950 387.47 5 1.4200 GRS484003009 ΣΠΕΙΣ 04/07/2025 5.9800 - 1520 6.0000 5.9200 9046.00 26 6.0000 GRS402003008 ΣΠΙ 04/07/2025 0.5560 - 38199 0.5740 0.5500 21289.12 39 0.5600 GRS413313008 ΣΠΥΡ 04/07/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 04/07/2025 1.4350 - 671 1.4350 1.3650 936.73 18 1.3950 GRS095003000 ΤΡΑΣΤΟΡ 04/07/2025 1.1800 - 3050 1.2400 1.1700 3623.60 21 1.2000 GRS487003006 ΤΡΕΣΤΑΤΕΣ 04/07/2025 1.6400 - 32169 1.6550 1.6300 52915.14 51 1.6550 GRS534003009 ΥΑΛΚΟ 04/07/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 04/07/2025 3.4050 - 45292 3.4050 3.3250 152480.94 133 3.4000 GRS542003009 ΦΛΕΞΟ 04/07/2025 8.0000 - 55 7.8000 7.5000 412.90 3 7.5000 GRS259003002 ΦΡΙΓΟ 04/07/2025 0.5500 - 237482 0.5920 0.5500 135894.68 214 0.5920 GRS346003015 ΦΡΛΚ 04/07/2025 3.9000 - 22485 3.9700 3.8950 87901.64 152 3.9700 GRS096003009 ΧΑΙΔΕ 04/07/2025 0.7850 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000