ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 14/08/2025 5.7200 - 22460 5.7500 5.6800 128572.15 76 5.7500 AT0000A325L0 AEM 14/08/2025 5.8500 - 106209 5.9200 5.8100 623753.69 288 5.8700 GRS541003000 AKTR 14/08/2025 7.1500 - 456695 7.1500 6.8800 3208700.91 820 6.9000 GRS432003028 BOCHGR 14/08/2025 7.5800 - 871346 7.5800 7.4200 6523098.96 938 7.4200 IE00BD5B1Y92 CENER 14/08/2025 11.1600 - 139924 11.2800 11.0800 1568154.46 641 11.2400 BE0974303357 CNLCAP 14/08/2025 7.0000 - 141 7.0000 7.0000 987.00 2 7.0000 GRS520003005 DIMAND 14/08/2025 10.0000 - 13127 10.1000 9.9400 131307.12 56 9.9400 GRS525003000 EIS 14/08/2025 1.3420 - 104005 1.3500 1.3240 138942.60 117 1.3400 GRS439003005 EVR 14/08/2025 2.0700 - 112531 2.1300 2.0500 234677.92 120 2.0900 GRS474003001 MTLN 14/08/2025 55.0500 - 153092 56.2000 55.0500 8526898.00 1133 56.0500 GB00BTQGS779 NOVAL 14/08/2025 2.6500 - 17327 2.6700 2.6300 45934.20 41 2.6600 GRS824003008 OPTIMA 14/08/2025 8.1000 - 436284 8.1000 7.6200 3457987.90 1445 7.6900 GRS533003000 QLCO 14/08/2025 5.6800 - 168284 5.7550 5.6550 961253.84 387 5.6850 GRS543003008 TITC 14/08/2025 39.2500 - 77732 39.6000 39.1000 3059377.15 980 39.6000 BE0974338700 ΑΑΑΚ 14/08/2025 7.8500 - 77 7.8500 7.3500 568.95 4 7.4500 GRS059063008 ΑΒΑΞ 14/08/2025 2.4000 - 210662 2.4500 2.4000 510379.51 365 2.4500 GRS213213002 ΑΒΕ 14/08/2025 0.5480 - 62817 0.5520 0.5340 33839.97 83 0.5500 GRS489003004 ΑΔΜΗΕ 14/08/2025 3.4600 - 187926 3.4700 3.4100 647022.54 338 3.4600 GRS518003009 ΑΚΡΙΤ 14/08/2025 1.1150 - 3462 1.1400 1.1150 3903.69 22 1.1200 GRS373173004 ΑΛΜΥ 14/08/2025 4.9000 - 27189 5.0000 4.8800 134069.53 61 5.0000 GRS289103004 ΑΛΦΑ 14/08/2025 3.5730 - 6130970 3.6000 3.5490 21943843.27 3651 3.5850 GRS830003000 ΑΝΔΡΟ 14/08/2025 7.3200 - 2334 7.3400 7.2800 17063.92 19 7.2800 GRS433003019 ΑΡΑΙΓ 14/08/2025 14.5000 - 241488 14.6600 14.1200 3473124.28 954 14.3000 GRS495003006 ΑΣΚΟ 14/08/2025 3.8200 - 15705 3.8700 3.8100 60419.95 57 3.8500 GRS404003006 ΑΣΤΑΚ 14/08/2025 7.3200 - 5162 7.4000 7.3000 37933.96 65 7.3800 GRS331043000 ΑΤΕΚ 14/08/2025 1.2800 - 2350 1.3000 1.2800 3011.50 12 1.2900 GRS340263003 ΑΤΡΑΣΤ 14/08/2025 8.7800 - 2550 8.8000 8.7600 22418.00 29 8.8000 GRS504003021 ΑΤΤ 14/08/2025 1.3980 - 6009468 1.5600 1.3700 8912517.73 3150 1.4560 GRS001003052 ΑΤΤΙΚΑ 14/08/2025 2.2100 - 43933 2.2700 2.2100 98480.32 114 2.2200 GRS144003001 ΒΙΟ 14/08/2025 6.6400 - 181692 6.8000 6.6400 1219680.79 620 6.7900 BE0974271034 ΒΙΟΚΑ 14/08/2025 2.0100 - 31018 2.0200 1.9800 62060.78 68 1.9800 GRS165063009 ΒΙΟΣΚ 14/08/2025 3.0600 - 21715 3.0900 3.0200 66244.10 74 3.0300 GRS084003011 ΒΙΟΤ 14/08/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 14/08/2025 2.2400 - 1243 2.2800 2.2400 2792.56 8 2.2400 GRS407183003 ΓΕΒΚΑ 14/08/2025 1.9350 - 49828 1.9500 1.8600 95673.02 136 1.8600 GRS137003000 ΓΕΚΤΕΡΝΑ 14/08/2025 23.0000 - 89073 23.0400 22.8000 2045905.42 662 22.9400 GRS145003000 ΔΑΑ 14/08/2025 10.7500 - 79841 10.8200 10.5500 855592.01 382 10.7000 GRS536003007 ΔΑΙΟΣ 14/08/2025 5.4500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 14/08/2025 14.7500 - 644511 14.7800 14.5500 9479237.32 2386 14.6000 GRS434003000 ΔΟΜΙΚ 14/08/2025 2.4400 - 19193 2.4400 2.3900 46186.78 52 2.4300 GRS364253005 ΔΟΥΡΟ 14/08/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 14/08/2025 0.3750 - 19156 0.3780 0.3690 7164.50 19 0.3740 GRS412503005 ΕΒΡΟΦ 14/08/2025 2.7500 - 6477 2.7700 2.6900 17803.97 44 2.6900 GRS385113006 ΕΕΕ 14/08/2025 44.8000 - 26992 45.0200 44.7200 1213999.90 120 44.8000 CH0198251305 ΕΚΤΕΡ 14/08/2025 2.5550 - 112422 2.5900 2.5000 287267.51 292 2.5500 GRS222213001 ΕΛΒΕ 14/08/2025 5.7000 - 392 5.7000 5.5500 2193.25 18 5.5500 GRS240003012 ΕΛΙΝ 14/08/2025 2.4100 - 11567 2.4400 2.3800 27797.64 43 2.4000 GRS477003008 ΕΛΛ 14/08/2025 15.4500 - 5559 15.5000 15.3500 85745.55 71 15.5000 GRS004013009 ΕΛΛΑΚΤΩΡ 14/08/2025 1.3520 - 281142 1.3700 1.3400 382742.34 390 1.3460 GRS191213008 ΕΛΠΕ 14/08/2025 8.5200 - 259781 8.5650 8.4500 2210124.35 800 8.5650 GRS298343005 ΕΛΣΤΡ 14/08/2025 2.7000 - 88114 2.7100 2.5700 234991.25 301 2.5900 GRS088003017 ΕΛΤΟΝ 14/08/2025 2.2500 - 241879 2.4200 2.2200 564477.81 467 2.3500 GRS397003005 ΕΛΧΑ 14/08/2025 2.6550 - 194769 2.6950 2.6550 521365.49 425 2.6950 GRS281003004 ΕΠΙΛΚ 14/08/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 14/08/2025 13.3800 - 1500527 13.4800 13.1550 20014031.64 2644 13.1750 GRS003003035 ΕΥΑΠΣ 14/08/2025 4.2600 - 58285 4.3500 4.2000 251209.75 130 4.2000 GRS428003008 ΕΥΔΑΠ 14/08/2025 7.3500 - 52928 7.4000 7.3100 388988.49 291 7.3500 GRS359353000 ΕΥΡΩΒ 14/08/2025 3.5190 - 8942485 3.5190 3.4700 31311042.79 3253 3.4700 GRS323003012 ΕΧΑΕ 14/08/2025 7.0000 - 285170 7.0000 6.9600 1993396.82 414 6.9800 GRS395363005 ΙΑΤΡ 14/08/2025 2.2500 - 58320 2.2500 2.1100 128324.60 147 2.1600 GRS147233001 ΙΚΤΙΝ 14/08/2025 0.4900 - 129548 0.4920 0.4850 63378.78 96 0.4900 GRS372003004 ΙΛΥΔΑ 14/08/2025 3.4600 - 49061 3.5700 3.4600 172676.56 145 3.5700 GRS475003018 ΙΝΛΙΦ 14/08/2025 5.0400 - 4332 5.1000 5.0000 21800.82 29 5.0400 GRS805003001 ΙΝΛΟΤ 14/08/2025 1.1100 - 2318841 1.1180 1.1040 2573377.41 364 1.1040 GRS343313003 ΙΝΤΕΚ 14/08/2025 6.1700 - 24428 6.2100 6.1400 150736.77 126 6.1800 GRS148003015 ΙΝΤΕΤ 14/08/2025 1.6550 - 20150 1.7000 1.5800 33541.35 46 1.5800 GRS247003007 ΙΝΤΚΑ 14/08/2025 3.5100 - 94709 3.5800 3.5050 334901.45 326 3.5300 GRS087003000 ΚΑΡΕΛ 14/08/2025 314.0000 - 96 316.0000 314.0000 30262.00 5 316.0000 GRS120003009 ΚΕΚΡ 14/08/2025 1.7400 - 43816 1.8000 1.7400 77445.32 118 1.7450 GRS070003009 ΚΕΠΕΝ 14/08/2025 1.9300 - 385 1.9300 1.9300 743.05 1 1.9300 GRS438003006 ΚΟΡΔΕ 14/08/2025 0.5120 - 210655 0.5340 0.4970 109014.79 230 0.4970 GRS384003000 ΚΟΥΑΛ 14/08/2025 1.3680 - 131227 1.3900 1.3680 181245.28 183 1.3900 GRS396003006 ΚΟΥΕΣ 14/08/2025 7.6300 - 22911 7.8000 7.5700 176259.59 143 7.7000 GRS310003009 ΚΡΙ 14/08/2025 19.5400 - 10747 19.8000 19.5000 210005.52 113 19.5000 GRS469003024 ΚΤΗΛΑ 14/08/2025 2.1800 - 180 2.1800 2.1800 392.40 4 2.1800 GRS354003006 ΚΥΡΙΟ 14/08/2025 2.2800 - 46375 2.3500 2.2200 105942.35 144 2.3000 GRS295003008 ΛΑΒΙ 14/08/2025 0.8300 - 359221 0.8650 0.8190 303650.53 279 0.8500 GRS246003008 ΛΑΜΔΑ 14/08/2025 6.7100 - 239293 6.8000 6.7000 1611008.40 469 6.8000 GRS245213004 ΛΑΜΨΑ 14/08/2025 40.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 14/08/2025 1.5900 - 15985 1.7000 1.4800 25183.35 58 1.4900 GRS047063003 ΛΕΒΚ 14/08/2025 0.3400 - 6833 0.3400 0.3300 2317.22 6 0.3300 GRS090003005 ΛΕΒΠ 14/08/2025 0.2800 - 15 0.2800 0.2800 4.20 1 0.2800 GRS090004003 ΛΟΓΟΣ 14/08/2025 1.9200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 14/08/2025 3.9500 - 12273 3.9900 3.9000 48597.75 37 3.9600 GRS117123000 ΜΑΘΙΟ 14/08/2025 0.7850 - 501 0.7950 0.7800 393.05 7 0.7800 GRS374003002 ΜΕΒΑ 14/08/2025 6.0500 - 1178 6.1000 5.9500 7011.00 12 6.0000 GRS319103008 ΜΕΝΤΙ 14/08/2025 2.8700 - 92885 2.9200 2.7800 267053.54 306 2.7800 GRS424003002 ΜΕΡΚΟ 14/08/2025 37.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 14/08/2025 3.3400 - 234 3.3800 3.2900 783.85 5 3.3500 GRS314003013 ΜΙΝ 14/08/2025 0.6100 - 10703 0.6340 0.5900 6530.87 31 0.5900 GRS237003009 ΜΟΗ 14/08/2025 27.0200 - 174827 27.4200 26.4000 4707099.12 1106 26.9200 GRS426003000 ΜΟΝΤΑ 14/08/2025 4.5500 - 630 4.6800 4.3500 2894.88 12 4.5000 GRS375183001 ΜΟΤΟ 14/08/2025 2.7100 - 14503 2.7400 2.7000 39551.36 52 2.7000 GRS488003005 ΜΟΥΖΚ 14/08/2025 0.6700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 14/08/2025 32.2600 - 447782 32.5400 31.8400 14311247.70 740 32.2000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 14/08/2025 4.0500 - 1525 4.0500 4.0500 6176.25 13 4.0500 GRS524003001 ΜΠΡΙΚ 14/08/2025 2.9000 - 12274 2.9200 2.9000 35698.92 25 2.9100 GRS517003000 ΜΠΤΚ 14/08/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 14/08/2025 54.9500 - 167291 55.9500 54.9500 9259851.80 1404 55.8000 GRS393503008 ΝΑΚΑΣ 14/08/2025 3.2400 - 99 3.2800 3.1600 319.44 4 3.2200 GRS387503006 ΝΑΥΠ 14/08/2025 1.3200 - 32689 1.3900 1.3000 43355.74 102 1.3900 GRS265003004 ΞΥΛΚ 14/08/2025 0.2620 - 55826 0.2690 0.2620 14899.12 34 0.2690 GRS131003006 ΞΥΛΠ 14/08/2025 0.4200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 14/08/2025 35.4000 - 2089 35.9000 34.5000 73783.10 54 35.6000 GRS427003009 ΟΛΠ 14/08/2025 47.1000 - 58352 47.3000 46.3000 2736214.25 810 47.0000 GRS470003013 ΟΛΥΜΠ 14/08/2025 2.6900 - 12027 2.7000 2.6600 32152.95 90 2.6900 GRS403003007 ΟΠΑΠ 14/08/2025 19.8100 - 276764 20.2000 19.8100 5521474.78 1738 20.1000 GRS419003009 ΟΡΙΛΙΝΑ 14/08/2025 0.7840 - 35109 0.7860 0.7740 27460.79 35 0.7740 GRS535003008 ΟΤΕ 14/08/2025 15.9900 - 336836 16.2000 15.9100 5388418.61 1720 16.2000 GRS260333000 ΟΤΟΕΛ 14/08/2025 11.3600 - 18753 11.4200 11.2800 213052.54 134 11.4000 GRS337003008 ΠΑΙΡ 14/08/2025 1.1600 - 6412 1.1900 1.1500 7438.84 19 1.1850 GRS275073005 ΠΑΠ 14/08/2025 3.1500 - 3423 3.1600 3.1400 10784.64 29 3.1600 GRS065003014 ΠΕΙΡ 14/08/2025 7.2300 - 2160506 7.3320 7.2100 15688369.85 3413 7.2980 GRS014003032 ΠΕΡΦ 14/08/2025 6.4400 - 9594 6.4900 6.3700 61784.66 63 6.3700 GRS505003004 ΠΕΤΡΟ 14/08/2025 9.0000 - 6286 9.0400 8.9000 56440.12 48 9.0000 GRS345503007 ΠΛΑΘ 14/08/2025 4.0850 - 25345 4.1000 4.0500 103489.02 118 4.0900 GRS239003007 ΠΛΑΚΡ 14/08/2025 15.8000 - 710 15.8000 15.8000 11218.00 4 15.8000 GRS326003019 ΠΡΔ 14/08/2025 0.6800 - 56727 0.6950 0.6750 38780.15 49 0.6750 GRS184003002 ΠΡΕΜΙΑ 14/08/2025 1.4180 - 147734 1.4240 1.4000 209243.28 263 1.4000 GRS497003012 ΠΡΟΝΤΕΑ 14/08/2025 6.0000 - 587 6.0000 5.9500 3511.65 3 5.9500 GRS509003018 ΠΡΟΦ 14/08/2025 7.4900 - 26084 7.5900 7.4200 195357.28 133 7.5900 GRS472003011 ΡΕΒΟΙΛ 14/08/2025 1.7650 - 26181 1.7800 1.7400 45853.88 101 1.7800 GRS473003002 ΣΑΡ 14/08/2025 13.9200 - 11708 13.9800 13.8000 162873.76 130 13.8600 GRS204003008 ΣΑΡΑΝ 14/08/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 14/08/2025 0.3730 - 680950 0.3800 0.3620 252636.87 314 0.3650 GRS449003003 ΣΙΔΜΑ 14/08/2025 1.6300 - 7765 1.6300 1.6000 12615.20 27 1.6300 GRS484003009 ΣΠΕΙΣ 14/08/2025 7.6600 - 2257 7.6800 7.6400 17286.78 24 7.6800 GRS402003008 ΣΠΙ 14/08/2025 0.6880 - 24935 0.6980 0.6780 17129.39 39 0.6860 GRS413313008 ΣΠΥΡ 14/08/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 14/08/2025 1.4850 - 26333 1.5700 1.4800 39768.75 86 1.5700 GRS095003000 ΤΡΑΣΤΟΡ 14/08/2025 1.2900 - 200 1.2900 1.2900 258.00 2 1.2900 GRS487003006 ΤΡΕΣΤΑΤΕΣ 14/08/2025 1.7550 - 27068 1.7750 1.7450 47569.17 37 1.7750 GRS534003009 ΥΑΛΚΟ 14/08/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 14/08/2025 3.4800 - 41741 3.4850 3.4350 144451.08 108 3.4350 GRS542003009 ΦΛΕΞΟ 14/08/2025 8.0500 - 3597 8.0500 7.9000 28519.80 5 7.9000 GRS259003002 ΦΡΙΓΟ 14/08/2025 0.5980 - 135001 0.6100 0.5860 80234.34 102 0.6000 GRS346003015 ΦΡΛΚ 14/08/2025 4.9500 - 225429 4.9600 4.9100 1115409.35 383 4.9300 GRS096003009 ΧΑΙΔΕ 14/08/2025 0.9000 - 6393 0.9600 0.8500 5677.54 32 0.9200 GRS350263000