ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 28/07/2025 5.4900 - 20213 5.5800 5.4200 111128.44 110 5.4200 AT0000A325L0 AEM 28/07/2025 4.7000 - 597483 4.7200 4.6400 2807425.30 245 4.6400 GRS541003000 AKTR 28/07/2025 6.1200 - 104724 6.1900 6.0600 640425.84 351 6.1800 GRS432003028 BOCHGR 28/07/2025 6.6600 - 1143999 6.8000 6.6200 7682773.24 1161 6.7800 IE00BD5B1Y92 CENER 28/07/2025 10.4000 - 155600 10.6000 10.4000 1639972.20 579 10.5800 BE0974303357 CNLCAP 28/07/2025 6.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 DIMAND 28/07/2025 9.7200 - 5373 9.7200 9.5400 51894.40 37 9.6600 GRS525003000 EIS 28/07/2025 1.3400 - 147623 1.3800 1.3340 201786.42 214 1.3340 GRS439003005 EVR 28/07/2025 1.8800 - 96318 1.9050 1.8500 181957.66 115 1.8550 GRS474003001 NOVAL 28/07/2025 2.6000 - 39544 2.6200 2.5700 102654.18 60 2.6100 GRS824003008 OPTIMA 28/07/2025 7.1000 - 185621 7.2800 7.1000 1332504.75 858 7.2300 GRS533003000 QLCO 28/07/2025 5.6250 - 61700 5.7200 5.6100 350262.62 202 5.6100 GRS543003008 TITC 28/07/2025 36.1000 - 120953 37.3500 36.0500 4431123.05 1074 37.1000 BE0974338700 ΑΑΑΚ 28/07/2025 8.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 28/07/2025 2.2400 - 323814 2.3300 2.2400 742098.35 418 2.2800 GRS213213002 ΑΒΕ 28/07/2025 0.5720 - 138035 0.5900 0.5500 78820.02 191 0.5500 GRS489003004 ΑΔΜΗΕ 28/07/2025 3.4050 - 273226 3.4800 3.4050 943826.09 556 3.4300 GRS518003009 ΑΚΡΙΤ 28/07/2025 1.0100 - 4396 1.1950 0.9900 4429.97 18 1.1950 GRS373173004 ΑΛΜΥ 28/07/2025 5.0400 - 11910 5.1200 4.9800 60367.28 52 5.0000 GRS289103004 ΑΛΦΑ 28/07/2025 3.1900 - 4630796 3.2700 3.1850 14883767.38 2676 3.2490 GRS830003000 ΑΝΔΡΟ 28/07/2025 7.1000 - 985 7.1000 7.0400 6987.50 6 7.1000 GRS433003019 ΑΡΑΙΓ 28/07/2025 12.5400 - 117567 12.7200 12.5200 1484259.26 556 12.6200 GRS495003006 ΑΣΚΟ 28/07/2025 3.7800 - 9796 3.8100 3.7600 37078.40 58 3.8000 GRS404003006 ΑΣΤΑΚ 28/07/2025 7.3800 - 4615 7.5200 7.2600 33727.48 121 7.2600 GRS331043000 ΑΤΕΚ 28/07/2025 1.0700 - 8979 1.1000 1.0500 9559.95 12 1.0500 GRS340263003 ΑΤΡΑΣΤ 28/07/2025 8.8000 - 702 8.8000 8.7800 6175.60 10 8.8000 GRS504003021 ΑΤΤ 28/07/2025 1.1520 - 1575336 1.2200 1.1520 1864387.92 838 1.1900 GRS001003052 ΑΤΤΙΚΑ 28/07/2025 2.1200 - 27862 2.1400 2.1000 58925.99 67 2.1000 GRS144003001 ΒΙΟ 28/07/2025 6.0900 - 180328 6.4000 6.0400 1120141.38 597 6.4000 BE0974271034 ΒΙΟΚΑ 28/07/2025 1.9100 - 51847 2.0000 1.8950 100423.78 154 2.0000 GRS165063009 ΒΙΟΣΚ 28/07/2025 3.1200 - 113989 3.1800 3.0700 356992.44 275 3.0700 GRS084003011 ΒΙΟΤ 28/07/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 28/07/2025 2.3000 - 4750 2.3000 2.2200 10684.00 13 2.3000 GRS407183003 ΓΕΒΚΑ 28/07/2025 1.8300 - 19668 1.8500 1.7950 35869.66 49 1.8500 GRS137003000 ΓΕΚΤΕΡΝΑ 28/07/2025 20.7200 - 68938 21.0800 20.4000 1430026.50 557 20.9400 GRS145003000 ΔΑΑ 28/07/2025 10.0100 - 64696 10.1200 9.9500 647926.40 444 10.0000 GRS536003007 ΔΑΙΟΣ 28/07/2025 5.2000 - 600 5.4000 5.1500 3110.00 3 5.1500 GRS382073005 ΔΕΗ 28/07/2025 14.0100 - 241451 14.3600 14.0000 3422063.41 1154 14.2800 GRS434003000 ΔΟΜΙΚ 28/07/2025 2.6200 - 39232 2.7600 2.6000 103866.72 156 2.7600 GRS364253005 ΔΟΥΡΟ 28/07/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 28/07/2025 0.3510 - 6317 0.3600 0.3460 2193.81 14 0.3600 GRS412503005 ΕΒΡΟΦ 28/07/2025 2.5300 - 38035 2.5400 2.4600 94990.06 82 2.4900 GRS385113006 ΕΕΕ 28/07/2025 45.2600 - 9445 45.7000 45.2000 428204.60 90 45.7000 CH0198251305 ΕΚΤΕΡ 28/07/2025 2.5000 - 301813 2.5500 2.4000 755555.60 717 2.4000 GRS222213001 ΕΛΒΕ 28/07/2025 5.4500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ΕΛΙΝ 28/07/2025 2.4100 - 5302 2.4500 2.3800 12743.39 19 2.4100 GRS477003008 ΕΛΛ 28/07/2025 15.0000 - 7142 15.2500 14.8000 107341.55 69 15.2500 GRS004013009 ΕΛΛΑΚΤΩΡ 28/07/2025 1.3000 - 454717 1.3660 1.2940 599002.07 537 1.3480 GRS191213008 ΕΛΠΕ 28/07/2025 7.6800 - 180626 7.8350 7.6800 1404406.26 576 7.8350 GRS298343005 ΕΛΣΤΡ 28/07/2025 2.5000 - 22445 2.5900 2.4600 56391.05 71 2.5900 GRS088003017 ΕΛΤΟΝ 28/07/2025 1.7700 - 10706 1.8000 1.7600 18949.20 34 1.7800 GRS397003005 ΕΛΧΑ 28/07/2025 2.5000 - 293528 2.6700 2.4800 755329.15 689 2.6300 GRS281003004 ΕΠΙΛΚ 28/07/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 28/07/2025 11.8250 - 1580653 12.3400 11.8250 18975173.99 3396 12.3200 GRS003003035 ΕΥΑΠΣ 28/07/2025 4.2900 - 189806 4.3500 4.0500 802218.43 372 4.1700 GRS428003008 ΕΥΔΑΠ 28/07/2025 7.5300 - 401700 7.6500 7.2400 3001891.72 1135 7.2700 GRS359353000 ΕΥΡΩΒ 28/07/2025 3.1500 - 6614933 3.2500 3.1440 20942662.40 3035 3.2400 GRS323003012 ΕΧΑΕ 28/07/2025 7.3100 - 778118 7.5200 7.3100 5755461.72 819 7.4500 GRS395363005 ΙΑΤΡ 28/07/2025 2.0000 - 111202 2.0500 1.9050 221541.29 230 1.9450 GRS147233001 ΙΚΤΙΝ 28/07/2025 0.4805 - 671532 0.4900 0.4485 315177.21 417 0.4500 GRS372003004 ΙΛΥΔΑ 28/07/2025 3.4100 - 56713 3.4900 3.3600 194283.28 168 3.4200 GRS475003018 ΙΝΛΙΦ 28/07/2025 4.9500 - 6585 5.0200 4.9300 32672.20 40 5.0000 GRS805003001 ΙΝΛΟΤ 28/07/2025 1.1180 - 365691 1.1320 1.1120 409119.73 205 1.1320 GRS343313003 ΙΝΤΕΚ 28/07/2025 6.0400 - 55198 6.1000 6.0000 333795.67 173 6.0900 GRS148003015 ΙΝΤΕΤ 28/07/2025 1.5800 - 9401 1.6100 1.5800 14921.91 32 1.5800 GRS247003007 ΙΝΤΚΑ 28/07/2025 3.2350 - 113907 3.3100 3.2350 373873.39 292 3.2650 GRS087003000 ΚΑΡΕΛ 28/07/2025 314.0000 - 38 316.0000 314.0000 11946.00 9 316.0000 GRS120003009 ΚΕΚΡ 28/07/2025 1.6500 - 11160 1.6700 1.6200 18384.00 28 1.6600 GRS070003009 ΚΕΠΕΝ 28/07/2025 1.9300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 ΚΟΡΔΕ 28/07/2025 0.4580 - 940 0.4600 0.4570 430.38 5 0.4600 GRS384003000 ΚΟΥΑΛ 28/07/2025 1.2580 - 66693 1.2980 1.2500 85076.48 99 1.2500 GRS396003006 ΚΟΥΕΣ 28/07/2025 7.4400 - 23275 7.6600 7.3500 174917.11 139 7.5100 GRS310003009 ΚΡΙ 28/07/2025 18.6400 - 7525 18.8000 18.5200 140692.94 92 18.8000 GRS469003024 ΚΤΗΛΑ 28/07/2025 2.1800 - 6914 2.1800 2.1800 15072.52 7 2.1800 GRS354003006 ΚΥΡΙΟ 28/07/2025 2.4500 - 111644 2.6400 2.3100 277529.75 248 2.3100 GRS295003008 ΛΑΒΙ 28/07/2025 0.8140 - 122257 0.8300 0.8110 99694.20 116 0.8160 GRS246003008 ΛΑΜΔΑ 28/07/2025 6.5600 - 119299 6.6600 6.5400 785224.00 400 6.5900 GRS245213004 ΛΑΜΨΑ 28/07/2025 40.0000 - 250 40.0000 39.8000 9990.00 5 40.0000 GRS128003001 ΛΑΝΑΚ 28/07/2025 1.3900 - 1511 1.4000 1.3600 2085.39 4 1.3600 GRS047063003 ΛΕΒΚ 28/07/2025 0.2520 - 280 0.2520 0.2520 70.56 1 0.2520 GRS090003005 ΛΕΒΠ 28/07/2025 0.2100 - 500 0.2100 0.2100 105.00 2 0.2100 GRS090004003 ΛΟΓΟΣ 28/07/2025 1.6300 - 6300 1.6300 1.6000 10088.60 12 1.6000 GRS461003006 ΛΟΥΛΗ 28/07/2025 3.7200 - 5650 3.7300 3.6900 20971.98 16 3.7300 GRS117123000 ΜΑΘΙΟ 28/07/2025 0.7150 - 2800 0.7200 0.7000 1995.00 8 0.7200 GRS374003002 ΜΕΒΑ 28/07/2025 6.0000 - 296 6.0000 6.0000 1776.00 3 6.0000 GRS319103008 ΜΕΝΤΙ 28/07/2025 2.4000 - 2735 2.4000 2.3500 6463.15 12 2.3900 GRS424003002 ΜΕΡΚΟ 28/07/2025 35.0000 - 194 35.4000 34.8000 6787.60 7 35.4000 GRK014011008 ΜΙΓ 28/07/2025 3.2700 - 4657 3.3700 3.2100 15270.39 44 3.2700 GRS314003013 ΜΙΝ 28/07/2025 0.5180 - 2843 0.5180 0.5100 1453.96 4 0.5120 GRS237003009 ΜΟΗ 28/07/2025 24.8400 - 84530 25.2800 24.7600 2102389.68 709 25.1400 GRS426003000 ΜΟΝΤΑ 28/07/2025 4.2300 - 5743 4.2300 3.9700 23518.31 55 4.0300 GRS375183001 ΜΟΤΟ 28/07/2025 2.7500 - 13626 2.7700 2.6300 36637.31 56 2.6300 GRS488003005 ΜΟΥΖΚ 28/07/2025 0.6200 - 3700 0.6450 0.5550 2289.75 7 0.5550 GRS054003009 ΜΠΕΛΑ 28/07/2025 30.0000 - 109654 30.1800 29.8600 3289666.00 799 30.0000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 28/07/2025 4.0300 - 1400 4.0300 4.0200 5641.00 12 4.0200 GRS524003001 ΜΠΡΙΚ 28/07/2025 3.0000 - 17800 3.0200 2.9800 53460.00 27 3.0100 GRS517003000 ΜΠΤΚ 28/07/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 28/07/2025 45.9000 - 159464 46.6000 45.8000 7389659.10 1559 46.4600 GRS393503008 ΝΑΚΑΣ 28/07/2025 3.0200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS387503006 ΝΑΥΠ 28/07/2025 0.8100 - 7083 0.8300 0.8100 5739.09 10 0.8280 GRS265003004 ΞΥΛΚ 28/07/2025 0.2700 - 23200 0.2810 0.2700 6387.10 20 0.2810 GRS131003006 ΞΥΛΠ 28/07/2025 0.4280 - 2394 0.4460 0.4000 975.42 6 0.4460 GRS131004004 ΟΛΘ 28/07/2025 33.0000 - 7828 34.0000 33.0000 261576.80 100 33.7000 GRS427003009 ΟΛΠ 28/07/2025 46.2000 - 13111 47.9500 46.1000 612643.75 242 47.5000 GRS470003013 ΟΛΥΜΠ 28/07/2025 2.6700 - 8014 2.7300 2.6500 21516.08 48 2.7100 GRS403003007 ΟΠΑΠ 28/07/2025 18.7800 - 543275 19.1500 18.7800 10255946.79 1439 19.0200 GRS419003009 ΟΡΙΛΙΝΑ 28/07/2025 0.7680 - 284254 0.7700 0.7660 218443.43 47 0.7680 GRS535003008 ΟΤΕ 28/07/2025 15.3900 - 238026 15.5500 15.3100 3669737.39 1148 15.5000 GRS260333000 ΟΤΟΕΛ 28/07/2025 10.7800 - 10176 10.9000 10.6800 110072.84 111 10.6800 GRS337003008 ΠΑΙΡ 28/07/2025 1.0150 - 5912 1.0700 1.0000 6177.23 23 1.0450 GRS275073005 ΠΑΠ 28/07/2025 3.0000 - 10999 3.0900 3.0000 33435.30 40 3.0300 GRS065003014 ΠΕΙΡ 28/07/2025 6.6300 - 2932719 6.8280 6.5880 19579631.19 3364 6.8200 GRS014003032 ΠΕΡΦ 28/07/2025 6.3100 - 11876 6.4200 6.2900 75500.07 56 6.4200 GRS505003004 ΠΕΤΡΟ 28/07/2025 8.9400 - 5592 9.0600 8.9400 50460.72 43 8.9600 GRS345503007 ΠΛΑΘ 28/07/2025 3.8600 - 21853 3.9450 3.8600 85059.63 107 3.9300 GRS239003007 ΠΛΑΚΡ 28/07/2025 15.8000 - 3337 16.0000 15.6000 53095.70 16 15.9000 GRS326003019 ΠΡΔ 28/07/2025 0.4000 - 16314 0.4100 0.4000 6587.49 28 0.4100 GRS184003002 ΠΡΕΜΙΑ 28/07/2025 1.3540 - 244648 1.3660 1.3300 330423.84 348 1.3440 GRS497003012 ΠΡΟΝΤΕΑ 28/07/2025 6.0000 - 726 6.0000 5.9000 4346.00 4 6.0000 GRS509003018 ΠΡΟΦ 28/07/2025 7.5500 - 70052 7.8000 7.5500 536352.14 266 7.7700 GRS472003011 ΡΕΒΟΙΛ 28/07/2025 1.7000 - 46235 1.7850 1.6800 80296.46 151 1.7150 GRS473003002 ΣΑΡ 28/07/2025 13.3000 - 13648 13.3800 13.2400 181464.74 190 13.3800 GRS204003008 ΣΑΡΑΝ 28/07/2025 1.0900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 28/07/2025 0.3570 - 75018 0.3670 0.3490 26637.83 75 0.3650 GRS449003003 ΣΙΔΜΑ 28/07/2025 1.4850 - 4717 1.5550 1.4500 7086.70 28 1.5400 GRS484003009 ΣΠΕΙΣ 28/07/2025 7.3800 - 104563 7.5400 7.0000 755659.66 504 7.5400 GRS402003008 ΣΠΙ 28/07/2025 0.6360 - 13008 0.6640 0.6360 8388.66 30 0.6400 GRS413313008 ΣΠΥΡ 28/07/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 28/07/2025 1.3850 - 51 1.3900 1.3500 70.64 12 1.3900 GRS095003000 ΤΡΑΣΤΟΡ 28/07/2025 1.2800 - 1350 1.3000 1.2700 1727.50 13 1.3000 GRS487003006 ΤΡΕΣΤΑΤΕΣ 28/07/2025 1.6900 - 52596 1.7000 1.6750 89204.72 46 1.6750 GRS534003009 ΥΑΛΚΟ 28/07/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 28/07/2025 3.3400 - 34775 3.4100 3.3350 116936.00 114 3.4100 GRS542003009 ΦΛΕΞΟ 28/07/2025 7.5000 - 180 7.5000 7.4500 1345.00 9 7.4500 GRS259003002 ΦΡΙΓΟ 28/07/2025 0.4980 - 98697 0.5080 0.4900 49200.08 75 0.5080 GRS346003015 ΦΡΛΚ 28/07/2025 4.4000 - 42862 4.4500 4.3700 188791.54 191 4.4000 GRS096003009 ΧΑΙΔΕ 28/07/2025 0.7000 - 1613 0.7000 0.7000 1129.10 2 0.7000 GRS350263000