ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 12/08/2025 5.7000 - 44700 5.8200 5.6900 256637.59 97 5.7200 AT0000A325L0 AEM 12/08/2025 5.7700 - 146585 5.8650 5.7500 851842.35 394 5.7600 GRS541003000 AKTR 12/08/2025 6.7500 - 242534 6.7700 6.6400 1626918.28 472 6.7700 GRS432003028 BOCHGR 12/08/2025 7.4000 - 656618 7.4400 7.3600 4862096.62 928 7.4000 IE00BD5B1Y92 CENER 12/08/2025 10.8800 - 233226 11.1000 10.7600 2544652.26 800 11.0000 BE0974303357 CNLCAP 12/08/2025 6.9500 - 650 6.9500 6.9500 4517.50 4 6.9500 GRS520003005 DIMAND 12/08/2025 10.0000 - 8491 10.0000 9.9000 84574.80 55 10.0000 GRS525003000 EIS 12/08/2025 1.3280 - 75977 1.3500 1.3120 100640.61 104 1.3500 GRS439003005 EVR 12/08/2025 1.9750 - 142520 2.0300 1.9700 285397.60 146 1.9900 GRS474003001 MTLN 12/08/2025 56.4000 - 365270 56.8500 55.5000 20590186.25 2466 55.6000 GB00BTQGS779 NOVAL 12/08/2025 2.6200 - 45272 2.6300 2.6100 118313.42 45 2.6100 GRS824003008 OPTIMA 12/08/2025 7.6400 - 291777 7.7200 7.5500 2224046.12 1106 7.7000 GRS533003000 QLCO 12/08/2025 5.6750 - 74787 5.7600 5.6750 426419.65 237 5.7000 GRS543003008 TITC 12/08/2025 38.4500 - 142323 38.6000 38.0500 5442689.80 1155 38.3000 BE0974338700 ΑΑΑΚ 12/08/2025 8.0000 - 661 8.0000 7.9000 5271.90 10 8.0000 GRS059063008 ΑΒΑΞ 12/08/2025 2.4000 - 388434 2.4400 2.3850 935824.42 734 2.4100 GRS213213002 ΑΒΕ 12/08/2025 0.5460 - 27905 0.5560 0.5380 15225.89 47 0.5560 GRS489003004 ΑΔΜΗΕ 12/08/2025 3.4600 - 104206 3.4600 3.4250 358991.93 299 3.4500 GRS518003009 ΑΚΡΙΤ 12/08/2025 1.0650 - 1970 1.0750 1.0400 2089.90 10 1.0500 GRS373173004 ΑΛΜΥ 12/08/2025 4.9300 - 26242 5.0600 4.8800 128943.37 69 5.0600 GRS289103004 ΑΛΦΑ 12/08/2025 3.5660 - 5925273 3.6020 3.5260 21163421.49 3193 3.5800 GRS830003000 ΑΝΔΡΟ 12/08/2025 7.2800 - 11129 7.4000 7.2800 82122.50 32 7.3200 GRS433003019 ΑΡΑΙΓ 12/08/2025 14.3200 - 336813 14.7800 14.2000 4878447.56 1577 14.4000 GRS495003006 ΑΣΚΟ 12/08/2025 3.8400 - 13858 3.8400 3.8000 52970.50 55 3.8300 GRS404003006 ΑΣΤΑΚ 12/08/2025 7.3600 - 2586 7.3600 7.2800 18953.08 32 7.3200 GRS331043000 ΑΤΕΚ 12/08/2025 1.3200 - 8529 1.3700 1.2500 11275.10 39 1.3300 GRS340263003 ΑΤΡΑΣΤ 12/08/2025 8.8200 - 400 8.8200 8.8200 3528.00 4 8.8200 GRS504003021 ΑΤΤ 12/08/2025 1.2980 - 3241176 1.3000 1.2200 4125838.65 1326 1.2200 GRS001003052 ΑΤΤΙΚΑ 12/08/2025 2.1500 - 19013 2.1600 2.1300 40778.52 58 2.1500 GRS144003001 ΒΙΟ 12/08/2025 6.4700 - 268122 6.6000 6.4300 1747164.66 650 6.4300 BE0974271034 ΒΙΟΚΑ 12/08/2025 1.9200 - 23802 1.9250 1.8700 45361.05 73 1.9000 GRS165063009 ΒΙΟΣΚ 12/08/2025 3.0000 - 95976 3.1200 2.9900 291512.01 260 3.0200 GRS084003011 ΒΙΟΤ 12/08/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 12/08/2025 2.3000 - 8 2.3000 2.3000 18.40 1 2.3000 GRS407183003 ΓΕΒΚΑ 12/08/2025 1.8700 - 15437 1.9000 1.8300 28669.75 59 1.9000 GRS137003000 ΓΕΚΤΕΡΝΑ 12/08/2025 22.5200 - 120345 22.9000 22.5000 2722894.44 893 22.7400 GRS145003000 ΔΑΑ 12/08/2025 10.7200 - 86371 10.8300 10.6100 926076.02 558 10.7500 GRS536003007 ΔΑΙΟΣ 12/08/2025 5.4500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 12/08/2025 14.5800 - 403219 14.6600 14.5300 5879768.04 1508 14.6500 GRS434003000 ΔΟΜΙΚ 12/08/2025 2.4000 - 40816 2.4000 2.3600 96775.09 96 2.4000 GRS364253005 ΔΟΥΡΟ 12/08/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 12/08/2025 0.3670 - 22520 0.3690 0.3340 8137.79 42 0.3340 GRS412503005 ΕΒΡΟΦ 12/08/2025 2.6800 - 5234 2.7100 2.6600 14008.30 30 2.6900 GRS385113006 ΕΕΕ 12/08/2025 44.9800 - 22392 45.2400 44.3000 1006094.58 220 44.3000 CH0198251305 ΕΚΤΕΡ 12/08/2025 2.4700 - 132313 2.5600 2.4600 331801.76 328 2.5350 GRS222213001 ΕΛΒΕ 12/08/2025 5.2000 - 710 5.2500 5.0500 3647.15 21 5.2000 GRS240003012 ΕΛΙΝ 12/08/2025 2.3800 - 11841 2.4000 2.3400 28173.67 42 2.3600 GRS477003008 ΕΛΛ 12/08/2025 15.3500 - 2095 15.4000 15.1500 32141.40 30 15.4000 GRS004013009 ΕΛΛΑΚΤΩΡ 12/08/2025 1.3340 - 225459 1.3480 1.3260 301323.19 462 1.3400 GRS191213008 ΕΛΠΕ 12/08/2025 8.3500 - 202053 8.4950 8.2950 1688919.05 988 8.4350 GRS298343005 ΕΛΣΤΡ 12/08/2025 2.5000 - 6754 2.5000 2.4600 16743.23 34 2.4700 GRS088003017 ΕΛΤΟΝ 12/08/2025 1.9200 - 29926 1.9250 1.8800 56950.62 115 1.9000 GRS397003005 ΕΛΧΑ 12/08/2025 2.6000 - 181451 2.6150 2.5400 468210.45 486 2.5800 GRS281003004 ΕΠΙΛΚ 12/08/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 12/08/2025 13.0700 - 2002311 13.2400 12.9850 26219360.88 3497 13.1500 GRS003003035 ΕΥΑΠΣ 12/08/2025 4.1800 - 53340 4.3100 4.1800 226764.85 91 4.2400 GRS428003008 ΕΥΔΑΠ 12/08/2025 7.2600 - 87892 7.3600 7.1800 638275.26 344 7.2500 GRS359353000 ΕΥΡΩΒ 12/08/2025 3.4430 - 9927580 3.4570 3.4040 34129334.98 5675 3.4340 GRS323003012 ΕΧΑΕ 12/08/2025 7.0000 - 256348 7.0000 6.9100 1787450.71 826 6.9700 GRS395363005 ΙΑΤΡ 12/08/2025 2.1300 - 9442 2.1500 2.1000 20054.13 48 2.1500 GRS147233001 ΙΚΤΙΝ 12/08/2025 0.4870 - 140921 0.4870 0.4775 68009.62 101 0.4840 GRS372003004 ΙΛΥΔΑ 12/08/2025 3.5700 - 19646 3.6700 3.5500 70663.09 82 3.6700 GRS475003018 ΙΝΛΙΦ 12/08/2025 5.0000 - 11311 5.1000 5.0000 56888.64 43 5.1000 GRS805003001 ΙΝΛΟΤ 12/08/2025 1.1100 - 1607475 1.1280 1.1040 1797451.81 316 1.1180 GRS343313003 ΙΝΤΕΚ 12/08/2025 6.0900 - 53419 6.1000 6.0300 323901.84 204 6.0500 GRS148003015 ΙΝΤΕΤ 12/08/2025 1.5850 - 8256 1.6000 1.5400 12903.02 44 1.5700 GRS247003007 ΙΝΤΚΑ 12/08/2025 3.4700 - 191376 3.5700 3.4300 664436.52 534 3.5650 GRS087003000 ΚΑΡΕΛ 12/08/2025 316.0000 - 26 316.0000 316.0000 8216.00 2 316.0000 GRS120003009 ΚΕΚΡ 12/08/2025 1.6050 - 15907 1.6400 1.5950 25686.76 47 1.6250 GRS070003009 ΚΕΠΕΝ 12/08/2025 1.9300 - 2064 1.9300 1.9300 3983.52 3 1.9300 GRS438003006 ΚΟΡΔΕ 12/08/2025 0.4780 - 30834 0.4880 0.4640 14513.32 54 0.4800 GRS384003000 ΚΟΥΑΛ 12/08/2025 1.3500 - 56020 1.3740 1.3400 76000.59 106 1.3600 GRS396003006 ΚΟΥΕΣ 12/08/2025 7.8000 - 24094 7.8200 7.6800 186949.70 113 7.7300 GRS310003009 ΚΡΙ 12/08/2025 19.1000 - 14597 19.2600 18.7000 278781.36 180 18.7000 GRS469003024 ΚΤΗΛΑ 12/08/2025 2.1800 - 3 2.3000 2.3000 6.90 1 2.3000 GRS354003006 ΚΥΡΙΟ 12/08/2025 2.3400 - 7761 2.4600 2.3000 18261.57 57 2.4600 GRS295003008 ΛΑΒΙ 12/08/2025 0.8390 - 483618 0.8460 0.8010 401792.59 374 0.8040 GRS246003008 ΛΑΜΔΑ 12/08/2025 6.7300 - 174037 6.8100 6.7000 1174920.71 592 6.7500 GRS245213004 ΛΑΜΨΑ 12/08/2025 40.0000 - 202 40.0000 40.0000 8080.00 3 40.0000 GRS128003001 ΛΑΝΑΚ 12/08/2025 1.4600 - 1988 1.5100 1.4500 2937.90 18 1.5100 GRS047063003 ΛΕΒΚ 12/08/2025 0.3300 - 1700 0.3300 0.3300 561.00 4 0.3300 GRS090003005 ΛΕΒΠ 12/08/2025 0.2800 - 3875 0.2800 0.2800 1085.00 3 0.2800 GRS090004003 ΛΟΓΟΣ 12/08/2025 1.8800 - 1124 1.8800 1.7000 2089.28 15 1.7000 GRS461003006 ΛΟΥΛΗ 12/08/2025 3.9200 - 7954 3.9300 3.8800 31174.82 31 3.9300 GRS117123000 ΜΑΘΙΟ 12/08/2025 0.7750 - 220 0.7750 0.7750 170.50 1 0.7750 GRS374003002 ΜΕΒΑ 12/08/2025 6.2000 - 1005 6.2000 6.1000 6196.00 5 6.1000 GRS319103008 ΜΕΝΤΙ 12/08/2025 2.6300 - 8776 2.6300 2.5600 22938.98 28 2.6200 GRS424003002 ΜΕΡΚΟ 12/08/2025 35.8000 - 15 35.8000 35.8000 537.00 2 35.8000 GRK014011008 ΜΙΓ 12/08/2025 3.3400 - 7382 3.4300 3.2800 24417.03 74 3.4000 GRS314003013 ΜΙΝ 12/08/2025 0.5660 - 99 0.5680 0.5660 56.04 2 0.5660 GRS237003009 ΜΟΗ 12/08/2025 26.4000 - 191238 26.4000 25.6400 4979132.36 1226 25.8400 GRS426003000 ΜΟΝΤΑ 12/08/2025 4.4900 - 871 4.4900 4.2000 3886.29 11 4.2300 GRS375183001 ΜΟΤΟ 12/08/2025 2.7000 - 19909 2.7300 2.7000 54058.83 44 2.7200 GRS488003005 ΜΟΥΖΚ 12/08/2025 0.6700 - 1300 0.6800 0.6650 872.00 3 0.6650 GRS054003009 ΜΠΕΛΑ 12/08/2025 31.6600 - 178168 32.5600 31.5600 5648831.86 1221 32.0000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 12/08/2025 4.0500 - 1560 4.0500 4.0400 6314.90 18 4.0400 GRS524003001 ΜΠΡΙΚ 12/08/2025 2.9100 - 27930 2.9400 2.9100 81569.89 79 2.9400 GRS517003000 ΜΠΤΚ 12/08/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 12/08/2025 56.0000 - 182652 56.7000 55.0500 10257952.95 1432 55.0500 GRS393503008 ΝΑΚΑΣ 12/08/2025 3.1400 - 3132 3.1400 3.0400 9692.28 19 3.0400 GRS387503006 ΝΑΥΠ 12/08/2025 1.3700 - 220195 1.3700 1.1600 274165.36 243 1.1800 GRS265003004 ΞΥΛΚ 12/08/2025 0.2690 - 70470 0.2750 0.2610 18940.95 48 0.2720 GRS131003006 ΞΥΛΠ 12/08/2025 0.4340 - 75 0.4340 0.4340 32.55 1 0.4340 GRS131004004 ΟΛΘ 12/08/2025 33.8000 - 832 34.0000 33.5000 28001.10 25 34.0000 GRS427003009 ΟΛΠ 12/08/2025 46.8500 - 5795 46.8500 45.8500 268361.20 201 45.8500 GRS470003013 ΟΛΥΜΠ 12/08/2025 2.6500 - 2560 2.6600 2.6400 6770.90 26 2.6600 GRS403003007 ΟΠΑΠ 12/08/2025 20.0200 - 347684 20.3400 19.8100 6998175.93 2005 20.0000 GRS419003009 ΟΡΙΛΙΝΑ 12/08/2025 0.7700 - 55381 0.7720 0.7560 42449.82 49 0.7720 GRS535003008 ΟΤΕ 12/08/2025 16.1900 - 229642 16.2500 16.0400 3708733.79 1361 16.1500 GRS260333000 ΟΤΟΕΛ 12/08/2025 11.3800 - 28106 11.5200 11.2600 320860.00 199 11.5200 GRS337003008 ΠΑΙΡ 12/08/2025 1.1650 - 17914 1.2200 1.1150 21017.80 46 1.1150 GRS275073005 ΠΑΠ 12/08/2025 3.0600 - 13321 3.1700 3.0500 40996.77 40 3.1500 GRS065003014 ΠΕΙΡ 12/08/2025 7.2220 - 3709214 7.3980 7.1740 26947001.99 5250 7.3500 GRS014003032 ΠΕΡΦ 12/08/2025 6.5000 - 16230 6.5500 6.4200 105251.94 90 6.5000 GRS505003004 ΠΕΤΡΟ 12/08/2025 8.9000 - 7491 9.0600 8.8000 66702.18 48 9.0600 GRS345503007 ΠΛΑΘ 12/08/2025 4.0700 - 27951 4.1100 4.0400 114024.75 163 4.0600 GRS239003007 ΠΛΑΚΡ 12/08/2025 16.3000 - 1840 16.5000 16.0000 29768.00 9 16.0000 GRS326003019 ΠΡΔ 12/08/2025 0.6850 - 174317 0.7100 0.6750 120415.12 179 0.6900 GRS184003002 ΠΡΕΜΙΑ 12/08/2025 1.3860 - 301648 1.3900 1.3720 415420.99 372 1.3720 GRS497003012 ΠΡΟΝΤΕΑ 12/08/2025 6.0000 - 3821 6.0000 5.9500 22924.10 22 6.0000 GRS509003018 ΠΡΟΦ 12/08/2025 7.5600 - 75052 7.7300 7.5400 570502.74 230 7.7300 GRS472003011 ΡΕΒΟΙΛ 12/08/2025 1.8000 - 23804 1.8400 1.7800 42851.21 83 1.8400 GRS473003002 ΣΑΡ 12/08/2025 13.9200 - 13865 13.9200 13.6600 191089.06 261 13.8600 GRS204003008 ΣΑΡΑΝ 12/08/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 12/08/2025 0.3530 - 276106 0.3550 0.3480 97067.51 87 0.3530 GRS449003003 ΣΙΔΜΑ 12/08/2025 1.5900 - 5030 1.6300 1.5850 8079.97 16 1.6300 GRS484003009 ΣΠΕΙΣ 12/08/2025 7.6600 - 4939 7.7000 7.5800 37752.76 44 7.6200 GRS402003008 ΣΠΙ 12/08/2025 0.6600 - 3583 0.6820 0.6440 2361.07 12 0.6600 GRS413313008 ΣΠΥΡ 12/08/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 12/08/2025 1.4700 - 27636 1.4850 1.4400 40356.75 101 1.4450 GRS095003000 ΤΡΑΣΤΟΡ 12/08/2025 1.2800 - 1970 1.2900 1.2700 2520.10 19 1.2800 GRS487003006 ΤΡΕΣΤΑΤΕΣ 12/08/2025 1.7550 - 69374 1.7550 1.7250 121070.57 106 1.7350 GRS534003009 ΥΑΛΚΟ 12/08/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 12/08/2025 3.4400 - 64492 3.5050 3.4050 222134.54 165 3.4500 GRS542003009 ΦΛΕΞΟ 12/08/2025 7.9500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 12/08/2025 0.5980 - 146574 0.6100 0.5900 87615.20 81 0.6100 GRS346003015 ΦΡΛΚ 12/08/2025 4.9250 - 133124 4.9300 4.8800 652433.82 294 4.9000 GRS096003009 ΧΑΙΔΕ 12/08/2025 0.8500 - 5720 0.8800 0.8500 4880.10 18 0.8500 GRS350263000