ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 13/08/2025 5.7200 - 26803 5.7400 5.6800 152968.24 99 5.6800 AT0000A325L0 AEM 13/08/2025 5.8100 - 92611 5.8400 5.7300 535615.71 343 5.8400 GRS541003000 AKTR 13/08/2025 6.9000 - 226471 6.9000 6.7100 1539313.85 581 6.7500 GRS432003028 BOCHGR 13/08/2025 7.4200 - 734009 7.4600 7.3800 5447155.48 541 7.3800 IE00BD5B1Y92 CENER 13/08/2025 11.3000 - 237004 11.3000 10.7000 2620704.98 913 10.8800 BE0974303357 CNLCAP 13/08/2025 6.9500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 DIMAND 13/08/2025 10.0000 - 10783 10.0000 9.9000 107545.00 60 10.0000 GRS525003000 EIS 13/08/2025 1.3400 - 104788 1.3400 1.3180 139375.89 126 1.3340 GRS439003005 EVR 13/08/2025 2.0900 - 229501 2.1300 1.9750 475287.60 263 2.0000 GRS474003001 MTLN 13/08/2025 56.0000 - 200937 57.0000 55.7500 11277979.00 1729 56.5500 GB00BTQGS779 NOVAL 13/08/2025 2.6600 - 37036 2.6600 2.6200 97852.04 63 2.6300 GRS824003008 OPTIMA 13/08/2025 7.6900 - 102945 7.7200 7.5400 787782.63 497 7.6600 GRS533003000 QLCO 13/08/2025 5.7000 - 82028 5.7400 5.6750 468447.39 229 5.6750 GRS543003008 TITC 13/08/2025 39.6000 - 219610 39.7000 38.6000 8620004.00 2045 38.7000 BE0974338700 ΑΑΑΚ 13/08/2025 7.5000 - 1230 7.8500 7.2000 9049.05 29 7.2500 GRS059063008 ΑΒΑΞ 13/08/2025 2.4250 - 279541 2.4700 2.3900 680576.33 549 2.4100 GRS213213002 ΑΒΕ 13/08/2025 0.5500 - 72880 0.5560 0.5360 39626.92 87 0.5460 GRS489003004 ΑΔΜΗΕ 13/08/2025 3.4600 - 136492 3.4700 3.4300 471070.77 293 3.4600 GRS518003009 ΑΚΡΙΤ 13/08/2025 1.2550 - 1835 1.2900 1.0400 2305.25 18 1.0400 GRS373173004 ΑΛΜΥ 13/08/2025 4.9700 - 56470 4.9800 4.8800 278149.45 118 4.9500 GRS289103004 ΑΛΦΑ 13/08/2025 3.5660 - 6792237 3.6040 3.5530 24301886.95 3809 3.6000 GRS830003000 ΑΝΔΡΟ 13/08/2025 7.2800 - 3446 7.3600 7.2600 25171.98 30 7.2800 GRS433003019 ΑΡΑΙΓ 13/08/2025 14.3200 - 192904 14.5400 14.2600 2776059.76 1001 14.4000 GRS495003006 ΑΣΚΟ 13/08/2025 3.8700 - 23192 3.8900 3.8400 89603.93 88 3.8700 GRS404003006 ΑΣΤΑΚ 13/08/2025 7.3600 - 2365 7.3600 7.3200 17374.88 38 7.3600 GRS331043000 ΑΤΕΚ 13/08/2025 1.2500 - 8150 1.3800 1.2500 10607.21 32 1.3200 GRS340263003 ΑΤΡΑΣΤ 13/08/2025 8.7800 - 1960 8.8000 8.7600 17206.60 26 8.8000 GRS504003021 ΑΤΤ 13/08/2025 1.4260 - 4492294 1.4260 1.3240 6226034.16 1897 1.3240 GRS001003052 ΑΤΤΙΚΑ 13/08/2025 2.2100 - 103875 2.2300 2.1300 228289.37 174 2.1300 GRS144003001 ΒΙΟ 13/08/2025 6.7700 - 317077 6.8000 6.5100 2122547.39 946 6.5200 BE0974271034 ΒΙΟΚΑ 13/08/2025 2.0000 - 39165 2.0000 1.9150 76736.56 104 1.9300 GRS165063009 ΒΙΟΣΚ 13/08/2025 3.0700 - 41843 3.0900 3.0200 128175.09 120 3.0500 GRS084003011 ΒΙΟΤ 13/08/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 13/08/2025 2.3000 - 2119 2.3200 2.2400 4814.72 21 2.2800 GRS407183003 ΓΕΒΚΑ 13/08/2025 1.8600 - 10799 1.8900 1.8400 20220.84 46 1.8500 GRS137003000 ΓΕΚΤΕΡΝΑ 13/08/2025 22.9400 - 139224 22.9400 22.4600 3169217.42 1139 22.5200 GRS145003000 ΔΑΑ 13/08/2025 10.7500 - 77627 10.8300 10.5200 835637.68 428 10.7500 GRS536003007 ΔΑΙΟΣ 13/08/2025 5.4500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 13/08/2025 14.6000 - 332096 14.6400 14.4800 4845309.38 1490 14.5800 GRS434003000 ΔΟΜΙΚ 13/08/2025 2.4300 - 32016 2.4300 2.3500 75878.23 56 2.3900 GRS364253005 ΔΟΥΡΟ 13/08/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 13/08/2025 0.3720 - 51014 0.3740 0.3650 18835.49 35 0.3680 GRS412503005 ΕΒΡΟΦ 13/08/2025 2.7100 - 10439 2.7500 2.6400 28151.26 66 2.6400 GRS385113006 ΕΕΕ 13/08/2025 44.7800 - 18732 45.2600 44.5000 840674.28 174 45.2600 CH0198251305 ΕΚΤΕΡ 13/08/2025 2.5400 - 98088 2.5500 2.4550 244709.23 280 2.4700 GRS222213001 ΕΛΒΕ 13/08/2025 5.5000 - 2275 5.6000 5.3000 12290.70 45 5.3500 GRS240003012 ΕΛΙΝ 13/08/2025 2.4000 - 9082 2.4000 2.3500 21609.37 42 2.3900 GRS477003008 ΕΛΛ 13/08/2025 15.5000 - 14908 15.6000 15.2000 230533.85 98 15.3500 GRS004013009 ΕΛΛΑΚΤΩΡ 13/08/2025 1.3460 - 298435 1.3540 1.3320 401730.88 309 1.3440 GRS191213008 ΕΛΠΕ 13/08/2025 8.5650 - 499685 8.5900 8.3000 4230226.79 1520 8.3100 GRS298343005 ΕΛΣΤΡ 13/08/2025 2.5500 - 22482 2.5600 2.5000 56974.34 115 2.5000 GRS088003017 ΕΛΤΟΝ 13/08/2025 2.3200 - 547744 2.3500 2.0500 1208703.75 1022 2.0900 GRS397003005 ΕΛΧΑ 13/08/2025 2.6800 - 230136 2.6800 2.5800 607505.46 674 2.6000 GRS281003004 ΕΠΙΛΚ 13/08/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 13/08/2025 13.2400 - 2112444 13.2400 12.9400 27730696.82 2750 13.0700 GRS003003035 ΕΥΑΠΣ 13/08/2025 4.2000 - 25762 4.2500 4.1700 108174.25 86 4.2100 GRS428003008 ΕΥΔΑΠ 13/08/2025 7.4000 - 80327 7.4000 7.1600 585169.00 391 7.2600 GRS359353000 ΕΥΡΩΒ 13/08/2025 3.4780 - 7044249 3.4830 3.4320 24414739.85 2690 3.4600 GRS323003012 ΕΧΑΕ 13/08/2025 6.9900 - 347699 7.0100 6.9600 2432398.06 695 7.0000 GRS395363005 ΙΑΤΡ 13/08/2025 2.1200 - 7917 2.1300 2.0700 16731.14 33 2.1000 GRS147233001 ΙΚΤΙΝ 13/08/2025 0.4885 - 165285 0.4900 0.4805 80374.00 176 0.4835 GRS372003004 ΙΛΥΔΑ 13/08/2025 3.5700 - 21492 3.6500 3.5400 77148.25 86 3.5700 GRS475003018 ΙΝΛΙΦ 13/08/2025 5.0200 - 11132 5.1000 5.0200 56479.50 39 5.0200 GRS805003001 ΙΝΛΟΤ 13/08/2025 1.1100 - 553709 1.1160 1.1020 613362.20 239 1.1140 GRS343313003 ΙΝΤΕΚ 13/08/2025 6.1900 - 48201 6.1900 6.0600 295858.94 261 6.0900 GRS148003015 ΙΝΤΕΤ 13/08/2025 1.5850 - 7994 1.6000 1.5550 12688.15 20 1.5850 GRS247003007 ΙΝΤΚΑ 13/08/2025 3.5300 - 168481 3.5450 3.4500 589968.16 455 3.4700 GRS087003000 ΚΑΡΕΛ 13/08/2025 316.0000 - 299 316.0000 314.0000 94388.00 16 316.0000 GRS120003009 ΚΕΚΡ 13/08/2025 1.7000 - 60646 1.7500 1.6050 102138.32 195 1.6050 GRS070003009 ΚΕΠΕΝ 13/08/2025 1.9300 - 510 1.9300 1.9300 984.30 2 1.9300 GRS438003006 ΚΟΡΔΕ 13/08/2025 0.4920 - 72998 0.4920 0.4740 35560.29 102 0.4840 GRS384003000 ΚΟΥΑΛ 13/08/2025 1.3700 - 91940 1.3860 1.3400 125384.03 118 1.3760 GRS396003006 ΚΟΥΕΣ 13/08/2025 7.7300 - 15865 7.8200 7.7300 123217.54 100 7.8000 GRS310003009 ΚΡΙ 13/08/2025 19.5000 - 17562 19.6000 19.3000 342129.42 176 19.3000 GRS469003024 ΚΤΗΛΑ 13/08/2025 2.1800 - 732 2.1800 2.1800 1595.76 4 2.1800 GRS354003006 ΚΥΡΙΟ 13/08/2025 2.3000 - 50685 2.4500 2.3000 117734.40 154 2.4500 GRS295003008 ΛΑΒΙ 13/08/2025 0.8400 - 196981 0.8550 0.8360 166044.98 150 0.8500 GRS246003008 ΛΑΜΔΑ 13/08/2025 6.7500 - 164540 6.8200 6.6900 1109979.55 495 6.7800 GRS245213004 ΛΑΜΨΑ 13/08/2025 40.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 13/08/2025 1.4900 - 678 1.5200 1.4100 1006.54 22 1.4900 GRS047063003 ΛΕΒΚ 13/08/2025 0.3300 - 6226 0.3300 0.3300 2054.58 8 0.3300 GRS090003005 ΛΕΒΠ 13/08/2025 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 13/08/2025 1.9200 - 230 1.9200 1.8800 438.00 8 1.8800 GRS461003006 ΛΟΥΛΗ 13/08/2025 3.9500 - 6091 3.9500 3.8600 23955.45 29 3.9200 GRS117123000 ΜΑΘΙΟ 13/08/2025 0.7800 - 10306 0.8000 0.7300 7983.47 25 0.7800 GRS374003002 ΜΕΒΑ 13/08/2025 6.1500 - 5780 6.1500 6.0000 35160.30 16 6.1000 GRS319103008 ΜΕΝΤΙ 13/08/2025 2.7800 - 96048 2.7800 2.6300 260434.41 300 2.6300 GRS424003002 ΜΕΡΚΟ 13/08/2025 37.4000 - 21 37.6000 37.2000 785.60 3 37.2000 GRK014011008 ΜΙΓ 13/08/2025 3.3500 - 255 3.3800 3.2800 857.83 12 3.3400 GRS314003013 ΜΙΝ 13/08/2025 0.5860 - 8216 0.6360 0.5380 4786.09 36 0.5660 GRS237003009 ΜΟΗ 13/08/2025 26.9200 - 195761 26.9400 26.2800 5235808.62 1306 26.4600 GRS426003000 ΜΟΝΤΑ 13/08/2025 4.5000 - 785 4.5400 4.5000 3537.50 5 4.5000 GRS375183001 ΜΟΤΟ 13/08/2025 2.6900 - 15915 2.7300 2.6800 43050.41 59 2.7000 GRS488003005 ΜΟΥΖΚ 13/08/2025 0.6700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 13/08/2025 32.2400 - 220894 32.5200 31.6000 7115108.42 1120 31.6600 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 13/08/2025 4.0500 - 1299 4.0500 4.0400 5259.95 16 4.0400 GRS524003001 ΜΠΡΙΚ 13/08/2025 2.9000 - 38513 2.9300 2.8900 111909.57 224 2.9200 GRS517003000 ΜΠΤΚ 13/08/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 13/08/2025 55.4500 - 150626 56.6500 55.4500 8394895.40 1424 56.0500 GRS393503008 ΝΑΚΑΣ 13/08/2025 3.2400 - 1720 3.3000 3.0800 5560.88 19 3.0800 GRS387503006 ΝΑΥΠ 13/08/2025 1.3800 - 92960 1.4600 1.3250 131771.98 156 1.3800 GRS265003004 ΞΥΛΚ 13/08/2025 0.2680 - 109485 0.2700 0.2600 29085.07 64 0.2600 GRS131003006 ΞΥΛΠ 13/08/2025 0.4200 - 200 0.4200 0.4200 84.00 1 0.4200 GRS131004004 ΟΛΘ 13/08/2025 35.5000 - 6156 35.5000 34.0000 215652.40 105 34.0000 GRS427003009 ΟΛΠ 13/08/2025 46.0500 - 33139 46.8500 45.9500 1530233.15 595 46.8000 GRS470003013 ΟΛΥΜΠ 13/08/2025 2.6800 - 6770 2.6900 2.6500 18110.10 51 2.6500 GRS403003007 ΟΠΑΠ 13/08/2025 20.1000 - 273728 20.3000 20.0200 5520503.14 1343 20.0200 GRS419003009 ΟΡΙΛΙΝΑ 13/08/2025 0.7860 - 48375 0.7860 0.7660 37538.56 57 0.7720 GRS535003008 ΟΤΕ 13/08/2025 16.2000 - 289244 16.2600 16.1000 4679437.28 1581 16.2000 GRS260333000 ΟΤΟΕΛ 13/08/2025 11.4000 - 45111 11.5200 11.2800 514274.22 188 11.3000 GRS337003008 ΠΑΙΡ 13/08/2025 1.1850 - 7064 1.1900 1.1300 8249.29 31 1.1650 GRS275073005 ΠΑΠ 13/08/2025 3.1400 - 3230 3.1400 3.0300 9958.12 23 3.0800 GRS065003014 ΠΕΙΡ 13/08/2025 7.2760 - 2654359 7.3160 7.1660 19245015.80 3883 7.2220 GRS014003032 ΠΕΡΦ 13/08/2025 6.4700 - 21703 6.5400 6.4200 140367.16 118 6.5400 GRS505003004 ΠΕΤΡΟ 13/08/2025 8.9800 - 3139 9.0000 8.9000 28136.86 21 9.0000 GRS345503007 ΠΛΑΘ 13/08/2025 4.0900 - 21638 4.0950 4.0350 88296.00 90 4.0950 GRS239003007 ΠΛΑΚΡ 13/08/2025 15.6000 - 5208 16.0000 15.6000 82029.20 21 15.7000 GRS326003019 ΠΡΔ 13/08/2025 0.6900 - 76500 0.7100 0.6700 52843.57 76 0.6900 GRS184003002 ΠΡΕΜΙΑ 13/08/2025 1.4140 - 224178 1.4200 1.3860 313576.52 390 1.3960 GRS497003012 ΠΡΟΝΤΕΑ 13/08/2025 6.0000 - 1311 6.0000 5.9500 7859.85 13 6.0000 GRS509003018 ΠΡΟΦ 13/08/2025 7.5900 - 31977 7.6000 7.4400 240375.27 144 7.5600 GRS472003011 ΡΕΒΟΙΛ 13/08/2025 1.7800 - 50936 1.8050 1.7500 90332.39 148 1.8000 GRS473003002 ΣΑΡ 13/08/2025 13.8600 - 7741 13.9400 13.8000 107238.74 139 13.9400 GRS204003008 ΣΑΡΑΝ 13/08/2025 1.0700 - 300 1.1400 1.1400 342.00 2 1.1400 GRS118003003 ΣΕΝΤΡ 13/08/2025 0.3600 - 225906 0.3640 0.3530 81030.22 122 0.3540 GRS449003003 ΣΙΔΜΑ 13/08/2025 1.6300 - 4419 1.6300 1.6000 7151.70 17 1.6150 GRS484003009 ΣΠΕΙΣ 13/08/2025 7.6800 - 2560 7.7000 7.6000 19632.26 33 7.6000 GRS402003008 ΣΠΙ 13/08/2025 0.6800 - 37526 0.6840 0.6320 25232.66 57 0.6340 GRS413313008 ΣΠΥΡ 13/08/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 13/08/2025 1.5300 - 58920 1.5600 1.4700 89649.87 134 1.4700 GRS095003000 ΤΡΑΣΤΟΡ 13/08/2025 1.2900 - 2666 1.3000 1.2600 3417.48 24 1.3000 GRS487003006 ΤΡΕΣΤΑΤΕΣ 13/08/2025 1.7700 - 43303 1.7750 1.7400 75887.56 70 1.7550 GRS534003009 ΥΑΛΚΟ 13/08/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 13/08/2025 3.4600 - 83452 3.4700 3.4100 287433.53 143 3.4600 GRS542003009 ΦΛΕΞΟ 13/08/2025 8.0000 - 2420 8.0000 7.8500 19202.30 10 7.8500 GRS259003002 ΦΡΙΓΟ 13/08/2025 0.5960 - 178457 0.6020 0.5860 105376.64 100 0.5860 GRS346003015 ΦΡΛΚ 13/08/2025 4.9600 - 261995 4.9800 4.9050 1294840.34 492 4.9150 GRS096003009 ΧΑΙΔΕ 13/08/2025 0.8850 - 8537 0.9250 0.8600 7558.86 30 0.8800 GRS350263000