ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 21/07/2025 5.5000 - 30589 5.5500 5.4800 168658.72 103 5.5100 AT0000A325L0 AEM 21/07/2025 4.7000 - 114507 4.7460 4.6660 539114.35 273 4.7100 GRS541003000 AKTR 21/07/2025 5.9900 - 236494 6.0000 5.9100 1407943.44 318 5.9900 GRS432003028 BOCHGR 21/07/2025 6.5200 - 228261 6.5200 6.4400 1478294.50 441 6.5000 IE00BD5B1Y92 CENER 21/07/2025 10.6000 - 298338 10.7200 10.4200 3147988.70 582 10.6800 BE0974303357 CNLCAP 21/07/2025 6.8000 - 139 6.8500 6.8000 947.15 2 6.8000 GRS520003005 DIMAND 21/07/2025 9.5000 - 11127 9.5000 9.2800 104239.44 73 9.4400 GRS525003000 EIS 21/07/2025 1.3200 - 114261 1.3280 1.2800 149245.82 133 1.2800 GRS439003005 EVR 21/07/2025 1.9200 - 171043 1.9500 1.8850 329389.23 186 1.9200 GRS474003001 NOVAL 21/07/2025 2.6200 - 22550 2.6200 2.5800 58645.30 46 2.6000 GRS824003008 OPTIMA 21/07/2025 7.2200 - 193318 7.2800 7.1400 1390921.04 748 7.2500 GRS533003000 QLCO 21/07/2025 5.6700 - 83907 5.7700 5.6300 476262.24 312 5.7400 GRS543003008 TITC 21/07/2025 38.0000 - 75719 38.1000 37.7500 2873948.35 559 38.0000 BE0974338700 ΑΑΑΚ 21/07/2025 7.6500 - 80 7.6500 7.6500 612.00 2 7.6500 GRS059063008 ΑΒΑΞ 21/07/2025 2.2550 - 155356 2.3100 2.2300 352844.77 340 2.2800 GRS213213002 ΑΒΕ 21/07/2025 0.5260 - 80170 0.5300 0.5140 41768.23 93 0.5200 GRS489003004 ΑΔΜΗΕ 21/07/2025 3.3700 - 217527 3.3900 3.3200 730668.41 396 3.3200 GRS518003009 ΑΚΡΙΤ 21/07/2025 1.0000 - 1340 1.0000 0.9860 1339.66 9 1.0000 GRS373173004 ΑΛΜΥ 21/07/2025 5.0200 - 10190 5.0400 4.9800 51076.35 71 5.0000 GRS289103004 ΑΛΦΑ 21/07/2025 3.2640 - 5740519 3.3600 3.2640 18885664.79 2783 3.3600 GRS830003000 ΑΝΔΡΟ 21/07/2025 6.8800 - 2682 6.9400 6.8600 18478.56 19 6.9000 GRS433003019 ΑΡΑΙΓ 21/07/2025 12.9000 - 134117 12.9200 12.7400 1724101.98 791 12.8200 GRS495003006 ΑΣΚΟ 21/07/2025 3.6800 - 34563 3.7200 3.6600 127231.53 107 3.6900 GRS404003006 ΑΣΤΑΚ 21/07/2025 7.2200 - 1820 7.2600 7.2000 13143.70 64 7.2000 GRS331043000 ΑΤΕΚ 21/07/2025 1.1200 - 1222 1.1200 1.1200 1368.64 5 1.1200 GRS340263003 ΑΤΡΑΣΤ 21/07/2025 8.7600 - 700 8.7600 8.7600 6132.00 8 8.7600 GRS504003021 ΑΤΤ 21/07/2025 1.1980 - 5905506 1.2280 1.1380 7020702.48 2295 1.1400 GRS001003052 ΑΤΤΙΚΑ 21/07/2025 2.1300 - 19236 2.1600 2.1200 41030.65 64 2.1600 GRS144003001 ΒΙΟ 21/07/2025 6.2400 - 116262 6.3500 6.2300 730751.28 395 6.3300 BE0974271034 ΒΙΟΚΑ 21/07/2025 1.8800 - 55229 1.8900 1.7900 102328.24 162 1.7900 GRS165063009 ΒΙΟΣΚ 21/07/2025 2.3500 - 12259 2.4000 2.3200 29003.83 60 2.3700 GRS084003011 ΒΙΟΤ 21/07/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 21/07/2025 2.4000 - 6795 2.4400 2.3800 16338.80 18 2.3800 GRS407183003 ΓΕΒΚΑ 21/07/2025 1.6950 - 21360 1.6950 1.6200 35197.85 59 1.6350 GRS137003000 ΓΕΚΤΕΡΝΑ 21/07/2025 21.2800 - 152870 21.6000 21.2000 3262470.60 691 21.6000 GRS145003000 ΔΑΑ 21/07/2025 10.1800 - 131632 10.1800 9.8800 1316945.41 630 9.9600 GRS536003007 ΔΑΙΟΣ 21/07/2025 5.2000 - 3118 5.3000 5.2000 16258.60 13 5.2000 GRS382073005 ΔΕΗ 21/07/2025 14.1700 - 262972 14.3400 14.1500 3742254.82 1475 14.3400 GRS434003000 ΔΟΜΙΚ 21/07/2025 2.2500 - 21491 2.2900 2.2200 48433.02 61 2.2900 GRS364253005 ΔΟΥΡΟ 21/07/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 21/07/2025 0.3450 - 76508 0.3540 0.3360 26321.70 76 0.3390 GRS412503005 ΕΒΡΟΦ 21/07/2025 2.4000 - 24145 2.4000 2.3300 57098.55 39 2.3900 GRS385113006 ΕΕΕ 21/07/2025 46.3000 - 7306 46.5200 46.0400 338576.22 71 46.1200 CH0198251305 ΕΚΤΕΡ 21/07/2025 2.1100 - 45977 2.1400 2.0650 96358.06 195 2.1100 GRS222213001 ΕΛΒΕ 21/07/2025 5.3000 - 4456 5.4000 5.2000 23680.10 15 5.4000 GRS240003012 ΕΛΙΝ 21/07/2025 2.3800 - 7514 2.4100 2.3200 17895.60 36 2.3200 GRS477003008 ΕΛΛ 21/07/2025 14.7000 - 2923 14.7500 14.5000 42859.65 37 14.6500 GRS004013009 ΕΛΛΑΚΤΩΡ 21/07/2025 1.3260 - 137664 1.3280 1.3100 181359.32 224 1.3280 GRS191213008 ΕΛΠΕ 21/07/2025 7.7700 - 169870 7.8000 7.6000 1315640.83 643 7.7950 GRS298343005 ΕΛΣΤΡ 21/07/2025 2.5300 - 83699 2.5300 2.3800 207895.61 264 2.4000 GRS088003017 ΕΛΤΟΝ 21/07/2025 1.8100 - 28464 1.8200 1.7650 51112.59 67 1.7850 GRS397003005 ΕΛΧΑ 21/07/2025 2.6250 - 178448 2.6950 2.6000 470394.65 475 2.6700 GRS281003004 ΕΠΙΛΚ 21/07/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 21/07/2025 11.8200 - 993673 11.9600 11.7050 11718366.35 2380 11.9300 GRS003003035 ΕΥΑΠΣ 21/07/2025 3.3500 - 37701 3.3900 3.2900 125217.16 118 3.3300 GRS428003008 ΕΥΔΑΠ 21/07/2025 6.1300 - 86536 6.2800 6.1000 532524.09 495 6.1500 GRS359353000 ΕΥΡΩΒ 21/07/2025 3.1400 - 9586410 3.1910 3.1380 30193241.06 4779 3.1800 GRS323003012 ΕΧΑΕ 21/07/2025 7.3700 - 83865 7.4300 7.3400 619311.13 330 7.3600 GRS395363005 ΙΑΤΡ 21/07/2025 1.8350 - 18343 1.8450 1.7400 33479.48 51 1.7400 GRS147233001 ΙΚΤΙΝ 21/07/2025 0.4300 - 170906 0.4350 0.4200 72742.70 157 0.4350 GRS372003004 ΙΛΥΔΑ 21/07/2025 3.3900 - 156356 3.4200 3.1600 518967.74 360 3.1600 GRS475003018 ΙΝΛΙΦ 21/07/2025 5.0800 - 60273 5.1200 5.0200 306144.96 41 5.1000 GRS805003001 ΙΝΛΟΤ 21/07/2025 1.1500 - 903356 1.1600 1.1300 1033126.00 443 1.1460 GRS343313003 ΙΝΤΕΚ 21/07/2025 6.2900 - 49926 6.4100 6.2300 314377.08 299 6.3200 GRS148003015 ΙΝΤΕΤ 21/07/2025 1.5200 - 33626 1.5300 1.3950 49754.61 92 1.4400 GRS247003007 ΙΝΤΚΑ 21/07/2025 3.3650 - 83347 3.3900 3.3200 279342.75 295 3.3500 GRS087003000 ΚΑΡΕΛ 21/07/2025 314.0000 - 775 316.0000 314.0000 244806.00 23 316.0000 GRS120003009 ΚΕΚΡ 21/07/2025 1.6950 - 3850 1.7200 1.6650 6480.00 18 1.7200 GRS070003009 ΚΕΠΕΝ 21/07/2025 1.9300 - 2000 1.9300 1.9300 3860.00 1 1.9300 GRS438003006 ΚΟΡΔΕ 21/07/2025 0.4500 - 48531 0.4600 0.4300 21798.45 83 0.4300 GRS384003000 ΚΟΥΑΛ 21/07/2025 1.2720 - 259076 1.2880 1.2440 327649.15 194 1.2580 GRS396003006 ΚΟΥΕΣ 21/07/2025 7.6600 - 18169 7.8300 7.6500 140164.18 133 7.7900 GRS310003009 ΚΡΙ 21/07/2025 18.4000 - 7186 18.5400 18.3000 132110.82 90 18.4800 GRS469003024 ΚΤΗΛΑ 21/07/2025 2.1800 - 45 2.1800 2.1800 98.10 1 2.1800 GRS354003006 ΚΥΡΙΟ 21/07/2025 2.0800 - 57923 2.1800 2.0600 122473.29 166 2.1700 GRS295003008 ΛΑΒΙ 21/07/2025 0.8430 - 295367 0.8470 0.8150 246999.85 248 0.8300 GRS246003008 ΛΑΜΔΑ 21/07/2025 6.6300 - 125403 6.6300 6.5500 826028.43 385 6.6000 GRS245213004 ΛΑΜΨΑ 21/07/2025 40.0000 - 100 40.0000 40.0000 4000.00 2 40.0000 GRS128003001 ΛΑΝΑΚ 21/07/2025 1.4100 - 19294 1.4100 1.3500 26839.64 46 1.4100 GRS047063003 ΛΕΒΚ 21/07/2025 0.2520 - 210 0.2520 0.2520 52.92 1 0.2520 GRS090003005 ΛΕΒΠ 21/07/2025 0.2100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 21/07/2025 1.7000 - 50 1.7000 1.7000 85.00 1 1.7000 GRS461003006 ΛΟΥΛΗ 21/07/2025 3.7900 - 6475 3.7900 3.7200 24352.15 27 3.7800 GRS117123000 ΜΑΘΙΟ 21/07/2025 0.8300 - 13825 0.8300 0.6500 9475.35 34 0.6500 GRS374003002 ΜΕΒΑ 21/07/2025 5.9000 - 6052 5.9000 5.7000 34872.05 26 5.8000 GRS319103008 ΜΕΝΤΙ 21/07/2025 2.4300 - 13258 2.4500 2.3800 32203.51 42 2.3800 GRS424003002 ΜΕΡΚΟ 21/07/2025 38.8000 - 129 38.8000 35.6000 4753.00 16 35.8000 GRK014011008 ΜΙΓ 21/07/2025 3.3000 - 4167 3.3500 3.2300 13619.07 37 3.3500 GRS314003013 ΜΙΝ 21/07/2025 0.5080 - 100 0.5080 0.5080 50.80 1 0.5080 GRS237003009 ΜΟΗ 21/07/2025 25.7800 - 45604 25.9600 25.7000 1176761.14 559 25.9000 GRS426003000 ΜΟΝΤΑ 21/07/2025 4.4100 - 530 4.4700 4.4000 2339.75 4 4.4000 GRS375183001 ΜΟΤΟ 21/07/2025 2.6500 - 19958 2.6600 2.5800 52216.48 64 2.5900 GRS488003005 ΜΟΥΖΚ 21/07/2025 0.5900 - 2500 0.6100 0.5900 1495.00 3 0.6100 GRS054003009 ΜΠΕΛΑ 21/07/2025 30.3400 - 146181 30.8000 30.0200 4424140.20 587 30.8000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 21/07/2025 4.0100 - 2100 4.0100 4.0000 8420.00 13 4.0100 GRS524003001 ΜΠΡΙΚ 21/07/2025 3.0000 - 15957 3.0100 2.9800 47754.17 30 3.0000 GRS517003000 ΜΠΤΚ 21/07/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 21/07/2025 46.1600 - 601921 46.4800 45.8000 27760217.62 2583 45.9800 GRS393503008 ΝΑΚΑΣ 21/07/2025 2.9600 - 40 3.0800 2.9400 119.30 6 3.0800 GRS387503006 ΝΑΥΠ 21/07/2025 0.7940 - 10588 0.7980 0.7320 8006.56 55 0.7320 GRS265003004 ΞΥΛΚ 21/07/2025 0.2620 - 112985 0.2780 0.2590 30125.40 95 0.2740 GRS131003006 ΞΥΛΠ 21/07/2025 0.3980 - 4590 0.4460 0.3700 1828.36 19 0.3700 GRS131004004 ΟΛΘ 21/07/2025 33.4000 - 1057 33.6000 33.2000 35351.20 35 33.5000 GRS427003009 ΟΛΠ 21/07/2025 47.1500 - 3271 47.3000 47.0000 154167.15 87 47.1000 GRS470003013 ΟΛΥΜΠ 21/07/2025 2.7200 - 85077 2.7200 2.5700 226760.37 231 2.6100 GRS403003007 ΟΠΑΠ 21/07/2025 19.0200 - 329383 19.3500 19.0200 6290916.59 2003 19.2000 GRS419003009 ΟΡΙΛΙΝΑ 21/07/2025 0.7680 - 372668 0.7700 0.7600 286052.72 81 0.7600 GRS535003008 ΟΤΕ 21/07/2025 15.3100 - 235664 15.5600 15.2300 3637096.92 1048 15.5200 GRS260333000 ΟΤΟΕΛ 21/07/2025 10.7600 - 12278 10.8600 10.7000 132173.42 71 10.7400 GRS337003008 ΠΑΙΡ 21/07/2025 0.9720 - 6273 0.9720 0.9300 5945.16 25 0.9560 GRS275073005 ΠΑΠ 21/07/2025 3.0300 - 4353 3.0300 3.0000 13151.36 22 3.0000 GRS065003014 ΠΕΙΡ 21/07/2025 6.7520 - 3872202 6.7800 6.6520 26079631.58 3968 6.7100 GRS014003032 ΠΕΡΦ 21/07/2025 6.4900 - 49533 6.7500 6.4600 327043.29 181 6.5600 GRS505003004 ΠΕΤΡΟ 21/07/2025 9.0400 - 4759 9.1000 9.0400 43162.26 24 9.0600 GRS345503007 ΠΛΑΘ 21/07/2025 3.9950 - 167613 4.0200 3.7900 662065.77 479 3.7900 GRS239003007 ΠΛΑΚΡ 21/07/2025 15.6000 - 202 15.8000 15.6000 3156.20 3 15.6000 GRS326003019 ΠΡΔ 21/07/2025 0.4020 - 33251 0.4100 0.3900 13233.15 34 0.3900 GRS184003002 ΠΡΕΜΙΑ 21/07/2025 1.4000 - 376268 1.4220 1.3840 526874.06 561 1.3980 GRS497003012 ΠΡΟΝΤΕΑ 21/07/2025 6.0000 - 367 6.1000 5.9000 2201.20 3 5.9000 GRS509003018 ΠΡΟΦ 21/07/2025 7.6100 - 118847 7.8300 7.6000 915212.01 353 7.8000 GRS472003011 ΡΕΒΟΙΛ 21/07/2025 1.7300 - 32186 1.7450 1.6800 55271.79 103 1.7050 GRS473003002 ΣΑΡ 21/07/2025 13.5000 - 32053 13.6800 13.3800 433429.02 307 13.6800 GRS204003008 ΣΑΡΑΝ 21/07/2025 1.0900 - 212 1.1300 1.1300 239.56 2 1.1300 GRS118003003 ΣΕΝΤΡ 21/07/2025 0.3650 - 592370 0.3850 0.3530 219945.35 320 0.3530 GRS449003003 ΣΙΔΜΑ 21/07/2025 1.4150 - 1810 1.4200 1.3900 2530.69 22 1.4150 GRS484003009 ΣΠΕΙΣ 21/07/2025 8.2000 - 92048 8.5000 7.7800 750690.76 508 7.7800 GRS402003008 ΣΠΙ 21/07/2025 0.6180 - 29075 0.6340 0.5900 17932.57 30 0.5900 GRS413313008 ΣΠΥΡ 21/07/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 21/07/2025 1.3750 - 10825 1.4000 1.3500 14967.70 31 1.3600 GRS095003000 ΤΡΑΣΤΟΡ 21/07/2025 1.3300 - 1993 1.3400 1.2900 2630.41 23 1.3100 GRS487003006 ΤΡΕΣΤΑΤΕΣ 21/07/2025 1.6900 - 74515 1.6900 1.6500 124242.16 44 1.6650 GRS534003009 ΥΑΛΚΟ 21/07/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 21/07/2025 3.4750 - 57067 3.5500 3.4350 197983.49 113 3.5450 GRS542003009 ΦΛΕΞΟ 21/07/2025 7.6500 - 700 7.6500 7.6500 5355.00 3 7.6500 GRS259003002 ΦΡΙΓΟ 21/07/2025 0.4970 - 244071 0.5100 0.4800 119072.13 179 0.5100 GRS346003015 ΦΡΛΚ 21/07/2025 4.4800 - 79384 4.5600 4.4450 356906.71 287 4.4500 GRS096003009 ΧΑΙΔΕ 21/07/2025 0.6650 - 11 0.6650 0.6650 7.32 1 0.6650 GRS350263000