ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 22/07/2025 5.4100 - 20577 5.4900 5.4100 112370.68 70 5.4900 AT0000A325L0 AEM 22/07/2025 4.6940 - 76617 4.7140 4.6720 359838.80 213 4.7000 GRS541003000 AKTR 22/07/2025 5.9900 - 114296 6.0100 5.9000 680677.65 257 5.9900 GRS432003028 BOCHGR 22/07/2025 6.4200 - 579507 6.5000 6.3800 3725300.58 1085 6.4800 IE00BD5B1Y92 CENER 22/07/2025 10.4400 - 143213 10.5800 10.4400 1507957.94 519 10.5800 BE0974303357 CNLCAP 22/07/2025 6.7500 - 100 6.7500 6.7500 675.00 1 6.7500 GRS520003005 DIMAND 22/07/2025 9.6600 - 6441 9.6600 9.4800 61635.48 40 9.5000 GRS525003000 EIS 22/07/2025 1.2920 - 63937 1.3280 1.2920 83930.59 85 1.3200 GRS439003005 EVR 22/07/2025 1.8750 - 111948 1.9550 1.8750 212971.31 135 1.9200 GRS474003001 NOVAL 22/07/2025 2.6000 - 26231 2.6200 2.5800 68283.06 47 2.6200 GRS824003008 OPTIMA 22/07/2025 7.1700 - 84631 7.2400 7.1100 605276.42 470 7.2400 GRS533003000 QLCO 22/07/2025 5.6700 - 89011 5.7000 5.5850 501354.02 386 5.6700 GRS543003008 TITC 22/07/2025 37.0000 - 115220 37.8500 37.0000 4299185.55 1225 37.7000 BE0974338700 ΑΑΑΚ 22/07/2025 7.8000 - 151 7.9000 7.6500 1176.40 4 7.6500 GRS059063008 ΑΒΑΞ 22/07/2025 2.2300 - 269840 2.2900 2.2000 598932.34 479 2.2900 GRS213213002 ΑΒΕ 22/07/2025 0.5200 - 40795 0.5240 0.5120 21177.88 44 0.5200 GRS489003004 ΑΔΜΗΕ 22/07/2025 3.3650 - 73735 3.3800 3.3200 247499.26 210 3.3700 GRS518003009 ΑΚΡΙΤ 22/07/2025 1.0350 - 3046 1.0500 0.9900 3155.80 16 0.9900 GRS373173004 ΑΛΜΥ 22/07/2025 5.0000 - 7539 5.0600 4.9800 37775.88 53 5.0200 GRS289103004 ΑΛΦΑ 22/07/2025 3.2470 - 11372312 3.2880 3.2020 36928549.73 5191 3.2600 GRS830003000 ΑΝΔΡΟ 22/07/2025 6.9600 - 3182 7.0200 6.8800 22115.84 34 6.8800 GRS433003019 ΑΡΑΙΓ 22/07/2025 12.7600 - 56738 12.9000 12.7200 724988.10 368 12.8800 GRS495003006 ΑΣΚΟ 22/07/2025 3.6900 - 20762 3.7000 3.6300 75872.46 97 3.6900 GRS404003006 ΑΣΤΑΚ 22/07/2025 7.2200 - 3743 7.2400 7.1800 26996.54 204 7.2200 GRS331043000 ΑΤΕΚ 22/07/2025 1.2200 - 51609 1.2300 1.1600 62786.38 49 1.2300 GRS340263003 ΑΤΡΑΣΤ 22/07/2025 8.7600 - 1168 8.7600 8.7000 10217.00 17 8.7600 GRS504003021 ΑΤΤ 22/07/2025 1.2000 - 4169008 1.2480 1.1520 5047089.42 1736 1.2160 GRS001003052 ΑΤΤΙΚΑ 22/07/2025 2.1100 - 35802 2.1500 2.0900 75652.27 65 2.1300 GRS144003001 ΒΙΟ 22/07/2025 6.2500 - 183173 6.3400 6.2300 1157973.98 541 6.2400 BE0974271034 ΒΙΟΚΑ 22/07/2025 1.8600 - 14528 1.9000 1.8250 26820.20 67 1.9000 GRS165063009 ΒΙΟΣΚ 22/07/2025 2.3500 - 11143 2.3900 2.2900 26005.42 57 2.3100 GRS084003011 ΒΙΟΤ 22/07/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 22/07/2025 2.4400 - 7701 2.4600 2.3200 18556.74 30 2.4200 GRS407183003 ΓΕΒΚΑ 22/07/2025 1.7300 - 15699 1.7300 1.6700 26759.42 51 1.6950 GRS137003000 ΓΕΚΤΕΡΝΑ 22/07/2025 21.1000 - 205839 21.3400 20.9000 4348666.04 1068 21.3000 GRS145003000 ΔΑΑ 22/07/2025 9.9600 - 50454 10.1900 9.9550 505582.30 461 10.0100 GRS536003007 ΔΑΙΟΣ 22/07/2025 5.0000 - 1500 5.0000 5.0000 7500.00 2 5.0000 GRS382073005 ΔΕΗ 22/07/2025 14.1400 - 211088 14.2100 14.0800 2981436.52 1001 14.1500 GRS434003000 ΔΟΜΙΚ 22/07/2025 2.2800 - 19578 2.2900 2.2100 43937.71 57 2.2400 GRS364253005 ΔΟΥΡΟ 22/07/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 22/07/2025 0.3500 - 19038 0.3620 0.3410 6646.87 27 0.3580 GRS412503005 ΕΒΡΟΦ 22/07/2025 2.3700 - 8330 2.4100 2.3500 19755.28 31 2.3500 GRS385113006 ΕΕΕ 22/07/2025 46.3000 - 4142 46.4800 45.8000 191280.66 82 46.4800 CH0198251305 ΕΚΤΕΡ 22/07/2025 2.0800 - 111810 2.1100 2.0500 231062.98 312 2.1050 GRS222213001 ΕΛΒΕ 22/07/2025 5.3000 - 44 5.3000 5.3000 233.20 3 5.3000 GRS240003012 ΕΛΙΝ 22/07/2025 2.3700 - 2902 2.3800 2.3300 6866.24 26 2.3800 GRS477003008 ΕΛΛ 22/07/2025 14.6500 - 5282 14.7000 14.5500 77272.50 66 14.6000 GRS004013009 ΕΛΛΑΚΤΩΡ 22/07/2025 1.3180 - 129225 1.3380 1.3080 170595.21 295 1.3200 GRS191213008 ΕΛΠΕ 22/07/2025 7.8100 - 196091 7.8100 7.6950 1521615.23 710 7.7600 GRS298343005 ΕΛΣΤΡ 22/07/2025 2.5100 - 20262 2.5600 2.4800 51126.06 77 2.5600 GRS088003017 ΕΛΤΟΝ 22/07/2025 1.7950 - 6676 1.8100 1.7500 11858.90 52 1.8100 GRS397003005 ΕΛΧΑ 22/07/2025 2.6200 - 319699 2.6250 2.5850 833349.60 612 2.6050 GRS281003004 ΕΠΙΛΚ 22/07/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 22/07/2025 11.6550 - 1995536 11.7800 11.5500 23284827.05 3784 11.7550 GRS003003035 ΕΥΑΠΣ 22/07/2025 3.3000 - 12093 3.3500 3.2600 39907.78 45 3.3200 GRS428003008 ΕΥΔΑΠ 22/07/2025 5.9600 - 54800 6.0800 5.9600 329135.69 394 6.0600 GRS359353000 ΕΥΡΩΒ 22/07/2025 3.1200 - 10704795 3.1660 3.0810 33410951.68 5646 3.1660 GRS323003012 ΕΧΑΕ 22/07/2025 7.3800 - 95950 7.4300 7.3200 704377.01 321 7.4300 GRS395363005 ΙΑΤΡ 22/07/2025 1.8000 - 4272 1.8550 1.8000 7798.71 27 1.8550 GRS147233001 ΙΚΤΙΝ 22/07/2025 0.4230 - 224518 0.4320 0.4190 95109.82 195 0.4250 GRS372003004 ΙΛΥΔΑ 22/07/2025 3.5000 - 73604 3.5100 3.3300 252760.23 236 3.4200 GRS475003018 ΙΝΛΙΦ 22/07/2025 5.0800 - 5681 5.1200 4.9700 28528.07 31 5.1000 GRS805003001 ΙΝΛΟΤ 22/07/2025 1.1400 - 589508 1.1500 1.1300 671761.08 298 1.1500 GRS343313003 ΙΝΤΕΚ 22/07/2025 6.2600 - 38502 6.2900 6.2500 241429.71 196 6.2900 GRS148003015 ΙΝΤΕΤ 22/07/2025 1.4950 - 17875 1.5300 1.4500 26718.37 59 1.5300 GRS247003007 ΙΝΤΚΑ 22/07/2025 3.2950 - 102791 3.3800 3.2900 340014.88 226 3.3800 GRS087003000 ΚΑΡΕΛ 22/07/2025 314.0000 - 1125 316.0000 314.0000 355298.00 33 314.0000 GRS120003009 ΚΕΚΡ 22/07/2025 1.6450 - 21466 1.7000 1.6400 35499.14 75 1.6650 GRS070003009 ΚΕΠΕΝ 22/07/2025 1.9300 - 2380 1.9300 1.9300 4593.40 2 1.9300 GRS438003006 ΚΟΡΔΕ 22/07/2025 0.4470 - 14710 0.4550 0.4400 6516.82 33 0.4550 GRS384003000 ΚΟΥΑΛ 22/07/2025 1.2820 - 28326 1.2880 1.2480 36030.49 105 1.2780 GRS396003006 ΚΟΥΕΣ 22/07/2025 7.5500 - 16324 7.7200 7.5500 124633.80 102 7.6600 GRS310003009 ΚΡΙ 22/07/2025 18.3000 - 6366 18.5000 18.3000 117241.84 88 18.5000 GRS469003024 ΚΤΗΛΑ 22/07/2025 2.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 ΚΥΡΙΟ 22/07/2025 1.9900 - 69229 2.0800 1.9900 139903.69 194 2.0800 GRS295003008 ΛΑΒΙ 22/07/2025 0.8550 - 246710 0.8560 0.8380 209917.06 193 0.8490 GRS246003008 ΛΑΜΔΑ 22/07/2025 6.6900 - 125163 6.6900 6.5800 829438.87 510 6.6500 GRS245213004 ΛΑΜΨΑ 22/07/2025 40.0000 - 200 40.0000 40.0000 8000.00 3 40.0000 GRS128003001 ΛΑΝΑΚ 22/07/2025 1.3900 - 13547 1.4000 1.3400 18598.85 42 1.3700 GRS047063003 ΛΕΒΚ 22/07/2025 0.2520 - 999 0.2520 0.2520 251.75 1 0.2520 GRS090003005 ΛΕΒΠ 22/07/2025 0.2100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 22/07/2025 1.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 22/07/2025 3.7400 - 4602 3.8000 3.7000 17199.76 24 3.8000 GRS117123000 ΜΑΘΙΟ 22/07/2025 0.7600 - 1823 0.7900 0.7550 1385.50 15 0.7550 GRS374003002 ΜΕΒΑ 22/07/2025 5.8000 - 1532 5.8500 5.7500 8817.00 13 5.7500 GRS319103008 ΜΕΝΤΙ 22/07/2025 2.4400 - 11481 2.4500 2.3700 27806.88 32 2.4200 GRS424003002 ΜΕΡΚΟ 22/07/2025 36.2000 - 569 37.4000 35.4000 20432.00 29 36.6000 GRK014011008 ΜΙΓ 22/07/2025 3.3200 - 4451 3.3800 3.2000 14497.10 41 3.3800 GRS314003013 ΜΙΝ 22/07/2025 0.5260 - 7100 0.6180 0.5100 3734.69 15 0.5100 GRS237003009 ΜΟΗ 22/07/2025 25.3400 - 141019 25.7000 25.2800 3573643.30 1138 25.7000 GRS426003000 ΜΟΝΤΑ 22/07/2025 4.3700 - 1336 4.3700 4.2300 5785.14 8 4.3400 GRS375183001 ΜΟΤΟ 22/07/2025 2.6800 - 15336 2.6900 2.6300 40752.52 59 2.6600 GRS488003005 ΜΟΥΖΚ 22/07/2025 0.5900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 22/07/2025 30.3200 - 148165 30.4400 29.9200 4478671.32 1005 30.3400 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 22/07/2025 4.0100 - 1300 4.0100 4.0000 5212.00 11 4.0100 GRS524003001 ΜΠΡΙΚ 22/07/2025 3.0000 - 32938 3.0200 2.9900 99009.40 40 3.0000 GRS517003000 ΜΠΤΚ 22/07/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 22/07/2025 46.2000 - 277149 46.2000 45.6000 12724225.64 2391 45.9400 GRS393503008 ΝΑΚΑΣ 22/07/2025 2.9600 - 20 2.9600 2.9600 59.20 2 2.9600 GRS387503006 ΝΑΥΠ 22/07/2025 0.7900 - 100 0.7900 0.7900 79.00 1 0.7900 GRS265003004 ΞΥΛΚ 22/07/2025 0.2590 - 42160 0.2630 0.2570 11027.20 31 0.2620 GRS131003006 ΞΥΛΠ 22/07/2025 0.4280 - 112 0.4360 0.4280 48.36 3 0.4360 GRS131004004 ΟΛΘ 22/07/2025 33.4000 - 2208 33.7000 33.3000 73766.70 36 33.7000 GRS427003009 ΟΛΠ 22/07/2025 46.5000 - 7575 47.3500 46.3000 354664.40 184 47.3500 GRS470003013 ΟΛΥΜΠ 22/07/2025 2.6900 - 27986 2.7700 2.6900 76354.44 91 2.7200 GRS403003007 ΟΠΑΠ 22/07/2025 18.8000 - 525442 19.0800 18.8000 9923017.98 2247 19.0000 GRS419003009 ΟΡΙΛΙΝΑ 22/07/2025 0.7680 - 205726 0.7680 0.7660 157940.57 57 0.7680 GRS535003008 ΟΤΕ 22/07/2025 15.2300 - 589271 15.4300 15.1700 8988578.64 1771 15.3100 GRS260333000 ΟΤΟΕΛ 22/07/2025 10.7600 - 15091 10.8000 10.6600 162161.54 89 10.7200 GRS337003008 ΠΑΙΡ 22/07/2025 0.9960 - 9579 1.0000 0.9400 9431.89 19 0.9520 GRS275073005 ΠΑΠ 22/07/2025 3.0000 - 3005 3.0200 2.9500 9004.36 26 3.0200 GRS065003014 ΠΕΙΡ 22/07/2025 6.6600 - 4412553 6.7500 6.5700 29434958.85 4421 6.7460 GRS014003032 ΠΕΡΦ 22/07/2025 6.3000 - 32190 6.6600 6.2400 203445.71 150 6.6600 GRS505003004 ΠΕΤΡΟ 22/07/2025 9.0600 - 3990 9.1200 8.9800 36144.26 23 9.1200 GRS345503007 ΠΛΑΘ 22/07/2025 3.9650 - 93737 4.0800 3.9650 376105.13 313 4.0500 GRS239003007 ΠΛΑΚΡ 22/07/2025 15.8000 - 83 15.8000 15.8000 1311.40 2 15.8000 GRS326003019 ΠΡΔ 22/07/2025 0.4100 - 139429 0.4100 0.4000 56591.43 93 0.4040 GRS184003002 ΠΡΕΜΙΑ 22/07/2025 1.3800 - 165139 1.4280 1.3740 230573.05 312 1.4280 GRS497003012 ΠΡΟΝΤΕΑ 22/07/2025 6.0000 - 290 5.9000 5.9000 1711.00 2 5.9000 GRS509003018 ΠΡΟΦ 22/07/2025 7.5800 - 142425 7.6100 7.4900 1074480.07 263 7.6100 GRS472003011 ΡΕΒΟΙΛ 22/07/2025 1.7000 - 17131 1.7450 1.7000 29418.40 76 1.7250 GRS473003002 ΣΑΡ 22/07/2025 13.4200 - 15368 13.5600 13.2600 205692.00 275 13.5600 GRS204003008 ΣΑΡΑΝ 22/07/2025 1.0900 - 185 1.1300 1.0900 203.45 3 1.0900 GRS118003003 ΣΕΝΤΡ 22/07/2025 0.3560 - 213519 0.3700 0.3510 76170.79 120 0.3700 GRS449003003 ΣΙΔΜΑ 22/07/2025 1.4300 - 1395 1.4400 1.3950 1977.23 9 1.3950 GRS484003009 ΣΠΕΙΣ 22/07/2025 8.0200 - 36188 8.3800 7.9600 291374.64 200 8.2000 GRS402003008 ΣΠΙ 22/07/2025 0.6100 - 61401 0.6160 0.5900 36889.85 39 0.6000 GRS413313008 ΣΠΥΡ 22/07/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 22/07/2025 1.3550 - 6116 1.3800 1.3500 8294.13 25 1.3700 GRS095003000 ΤΡΑΣΤΟΡ 22/07/2025 1.3200 - 875 1.3300 1.3100 1154.00 15 1.3300 GRS487003006 ΤΡΕΣΤΑΤΕΣ 22/07/2025 1.6900 - 35640 1.6900 1.6700 59988.80 47 1.6700 GRS534003009 ΥΑΛΚΟ 22/07/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 22/07/2025 3.4100 - 45144 3.4600 3.3750 154204.63 168 3.4200 GRS542003009 ΦΛΕΞΟ 22/07/2025 7.4000 - 300 7.4500 7.4000 2225.00 5 7.4000 GRS259003002 ΦΡΙΓΟ 22/07/2025 0.4900 - 86734 0.4970 0.4800 42307.12 80 0.4970 GRS346003015 ΦΡΛΚ 22/07/2025 4.4300 - 61579 4.5000 4.3950 273052.64 205 4.4850 GRS096003009 ΧΑΙΔΕ 22/07/2025 0.6650 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000