ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 19/08/2025 5.7100 - 15137 5.7600 5.6500 86567.86 65 5.7400 AT0000A325L0 AEM 19/08/2025 5.7000 - 168029 5.8250 5.6600 969924.91 247 5.8250 GRS541003000 AKTR 19/08/2025 7.5300 - 453457 7.5400 7.3300 3375980.03 864 7.3300 GRS432003028 BOCHGR 19/08/2025 7.5400 - 1593313 7.6000 7.4400 11939101.12 1082 7.4600 IE00BD5B1Y92 CENER 19/08/2025 11.2400 - 117299 11.2800 11.1200 1315165.26 418 11.1800 BE0974303357 CNLCAP 19/08/2025 7.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CREDIA 19/08/2025 1.5700 - 3866875 1.6140 1.5300 6097553.86 1788 1.5300 GRS001003052 DIMAND 19/08/2025 9.9200 - 7345 9.9200 9.8200 72570.54 48 9.9200 GRS525003000 EIS 19/08/2025 1.3180 - 77629 1.3320 1.3100 102618.90 97 1.3200 GRS439003005 EVR 19/08/2025 2.1100 - 177223 2.1400 2.0100 371806.39 221 2.0500 GRS474003001 MTLN 19/08/2025 54.6500 - 135153 54.8000 53.6000 7327431.10 1235 53.9500 GB00BTQGS779 NOVAL 19/08/2025 2.7200 - 15108 2.7300 2.7000 40983.76 33 2.7200 GRS824003008 OPTIMA 19/08/2025 8.0800 - 399912 8.2900 8.0800 3267467.01 1290 8.2700 GRS533003000 QLCO 19/08/2025 5.6450 - 74650 5.7250 5.6200 424382.44 132 5.6200 GRS543003008 TITC 19/08/2025 37.9000 - 115595 38.5000 37.6000 4401519.50 1318 37.6000 BE0974338700 ΑΑΑΚ 19/08/2025 7.5000 - 290 7.6000 7.5000 2190.75 8 7.5500 GRS059063008 ΑΒΑΞ 19/08/2025 2.4000 - 144580 2.4050 2.3500 344912.72 332 2.3550 GRS213213002 ΑΒΕ 19/08/2025 0.5460 - 24003 0.5480 0.5360 12985.63 47 0.5400 GRS489003004 ΑΔΜΗΕ 19/08/2025 3.4650 - 129245 3.4900 3.4650 449022.91 265 3.4800 GRS518003009 ΑΚΡΙΤ 19/08/2025 1.2000 - 13225 1.2350 1.0900 15140.47 48 1.0900 GRS373173004 ΑΛΜΥ 19/08/2025 4.8700 - 5317 4.9500 4.8400 25970.57 35 4.9000 GRS289103004 ΑΛΦΑ 19/08/2025 3.4600 - 13014330 3.4960 3.4300 45096430.41 5199 3.4590 GRS830003000 ΑΝΔΡΟ 19/08/2025 7.2800 - 2460 7.3000 7.2000 17863.84 26 7.2400 GRS433003019 ΑΡΑΙΓ 19/08/2025 14.4000 - 76049 14.5400 14.3200 1098659.04 556 14.5000 GRS495003006 ΑΣΚΟ 19/08/2025 3.8100 - 19610 3.8100 3.7500 74273.35 64 3.8100 GRS404003006 ΑΣΤΑΚ 19/08/2025 7.5200 - 2381 7.6000 7.5000 17898.08 42 7.5800 GRS331043000 ΑΤΕΚ 19/08/2025 1.2100 - 1700 1.2400 1.2000 2062.00 5 1.2200 GRS340263003 ΑΤΡΑΣΤ 19/08/2025 8.8200 - 1800 8.8200 8.8200 15876.00 15 8.8200 GRS504003021 ΑΤΤΙΚΑ 19/08/2025 2.2300 - 23924 2.2300 2.2000 53045.71 99 2.2200 GRS144003001 ΒΙΟ 19/08/2025 6.6000 - 120023 6.6300 6.4400 785485.89 427 6.5500 BE0974271034 ΒΙΟΚΑ 19/08/2025 1.9900 - 20849 1.9900 1.9400 41061.57 55 1.9850 GRS165063009 ΒΙΟΣΚ 19/08/2025 2.9600 - 33719 3.0500 2.9600 100692.64 109 2.9800 GRS084003011 ΒΙΟΤ 19/08/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 19/08/2025 2.3000 - 2564 2.3200 2.2200 5779.24 29 2.2400 GRS407183003 ΓΕΒΚΑ 19/08/2025 2.0000 - 48305 2.0000 1.9400 95584.23 103 1.9400 GRS137003000 ΓΕΚΤΕΡΝΑ 19/08/2025 22.3600 - 116012 22.6800 22.3600 2605557.32 901 22.5600 GRS145003000 ΔΑΑ 19/08/2025 10.6300 - 115592 10.7600 10.6100 1236478.71 659 10.7500 GRS536003007 ΔΑΙΟΣ 19/08/2025 5.4500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 19/08/2025 14.5100 - 335799 14.5800 14.4400 4872561.71 1506 14.5100 GRS434003000 ΔΟΜΙΚ 19/08/2025 2.5200 - 63188 2.5900 2.4100 157471.76 177 2.4300 GRS364253005 ΔΟΥΡΟ 19/08/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 19/08/2025 0.3680 - 7010 0.3820 0.3680 2610.86 17 0.3740 GRS412503005 ΕΒΡΟΦ 19/08/2025 2.7200 - 1342 2.7500 2.6800 3613.50 7 2.7500 GRS385113006 ΕΕΕ 19/08/2025 45.2600 - 10414 45.2800 44.8200 469534.14 150 44.9800 CH0198251305 ΕΚΤΕΡ 19/08/2025 2.5500 - 37076 2.5600 2.5300 94664.67 142 2.5400 GRS222213001 ΕΛΒΕ 19/08/2025 5.3000 - 1005 5.4500 5.1500 5345.25 19 5.1500 GRS240003012 ΕΛΙΝ 19/08/2025 2.4600 - 19969 2.4600 2.3800 48364.03 44 2.4000 GRS477003008 ΕΛΛ 19/08/2025 15.2500 - 2198 15.3500 15.2000 33591.20 31 15.3000 GRS004013009 ΕΛΛΑΚΤΩΡ 19/08/2025 1.3420 - 144253 1.3600 1.3340 193826.46 289 1.3400 GRS191213008 ΕΛΠΕ 19/08/2025 8.5450 - 353612 8.5450 8.3350 2983705.24 934 8.3600 GRS298343005 ΕΛΣΤΡ 19/08/2025 2.6200 - 7988 2.6700 2.5700 20710.63 53 2.6600 GRS088003017 ΕΛΤΟΝ 19/08/2025 2.2500 - 44609 2.2800 2.2300 100561.77 135 2.2600 GRS397003005 ΕΛΧΑ 19/08/2025 2.6500 - 120442 2.6550 2.6050 316290.20 402 2.6400 GRS281003004 ΕΠΙΛΚ 19/08/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 19/08/2025 12.9150 - 1486318 13.1050 12.8800 19232969.51 2514 13.1000 GRS003003035 ΕΥΑΠΣ 19/08/2025 4.2600 - 16929 4.3100 4.2200 72134.43 44 4.3000 GRS428003008 ΕΥΔΑΠ 19/08/2025 7.1600 - 45952 7.3000 7.1600 330811.34 271 7.2400 GRS359353000 ΕΥΡΩΒ 19/08/2025 3.4370 - 11604094 3.4800 3.4120 39903682.14 2993 3.4300 GRS323003012 ΕΧΑΕ 19/08/2025 6.9400 - 247442 7.0000 6.9300 1720632.85 712 6.9800 GRS395363005 ΙΑΤΡ 19/08/2025 2.2600 - 13372 2.3200 2.2500 30546.98 40 2.3200 GRS147233001 ΙΚΤΙΝ 19/08/2025 0.4880 - 106548 0.4890 0.4775 51621.19 93 0.4890 GRS372003004 ΙΛΥΔΑ 19/08/2025 3.5000 - 17428 3.5200 3.4100 60712.92 59 3.4500 GRS475003018 ΙΝΛΙΦ 19/08/2025 5.0200 - 9251 5.0600 4.9800 46297.80 57 5.0400 GRS805003001 ΙΝΛΟΤ 19/08/2025 1.1100 - 1786671 1.1120 1.1000 1980953.94 350 1.1100 GRS343313003 ΙΝΤΕΚ 19/08/2025 6.1100 - 17292 6.1400 6.0900 105590.31 103 6.1200 GRS148003015 ΙΝΤΕΤ 19/08/2025 1.6600 - 8260 1.6850 1.6300 13666.82 19 1.6550 GRS247003007 ΙΝΤΚΑ 19/08/2025 3.5200 - 147889 3.5600 3.4500 519922.83 569 3.4500 GRS087003000 ΚΑΡΕΛ 19/08/2025 326.0000 - 455 326.0000 314.0000 146636.00 42 314.0000 GRS120003009 ΚΕΚΡ 19/08/2025 2.2000 - 224200 2.2000 1.8400 449192.90 480 1.8400 GRS070003009 ΚΕΠΕΝ 19/08/2025 1.9300 - 230 1.9300 1.9300 443.90 2 1.9300 GRS438003006 ΚΟΡΔΕ 19/08/2025 0.5440 - 79302 0.5460 0.5160 42517.96 94 0.5220 GRS384003000 ΚΟΥΑΛ 19/08/2025 1.3660 - 71044 1.3800 1.3560 97154.63 133 1.3660 GRS396003006 ΚΟΥΕΣ 19/08/2025 7.5900 - 11568 7.6000 7.4000 87345.51 72 7.4000 GRS310003009 ΚΡΙ 19/08/2025 19.9800 - 11341 19.9800 19.7600 225352.70 196 19.8800 GRS469003024 ΚΤΗΛΑ 19/08/2025 2.1800 - 1309 2.1800 2.1800 2853.62 4 2.1800 GRS354003006 ΚΥΡΙΟ 19/08/2025 2.3000 - 20475 2.3600 2.2900 47245.00 60 2.2900 GRS295003008 ΛΑΒΙ 19/08/2025 0.8230 - 95985 0.8400 0.8170 78848.74 65 0.8190 GRS246003008 ΛΑΜΔΑ 19/08/2025 6.7500 - 189451 6.7800 6.7000 1278782.03 627 6.7000 GRS245213004 ΛΑΜΨΑ 19/08/2025 40.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 19/08/2025 1.6100 - 1121 1.6900 1.5500 1779.61 14 1.6900 GRS047063003 ΛΕΒΚ 19/08/2025 0.3400 - 117 0.3600 0.3600 42.12 3 0.3600 GRS090003005 ΛΕΒΠ 19/08/2025 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 19/08/2025 1.9100 - 370 1.9100 1.8400 699.30 11 1.8400 GRS461003006 ΛΟΥΛΗ 19/08/2025 4.0200 - 1033 4.0200 4.0100 4150.54 14 4.0200 GRS117123000 ΜΑΘΙΟ 19/08/2025 0.7700 - 3043 0.7900 0.7700 2381.11 14 0.7700 GRS374003002 ΜΕΒΑ 19/08/2025 6.0500 - 1640 6.0500 5.8500 9871.00 7 5.8500 GRS319103008 ΜΕΝΤΙ 19/08/2025 2.7300 - 10602 2.7900 2.7000 29002.79 59 2.7800 GRS424003002 ΜΕΡΚΟ 19/08/2025 36.0000 - 212 36.6000 35.8000 7602.40 11 35.8000 GRK014011008 ΜΙΓ 19/08/2025 3.3600 - 567 3.3600 3.2500 1893.09 12 3.2500 GRS314003013 ΜΙΝ 19/08/2025 0.6200 - 2200 0.6220 0.6100 1354.09 5 0.6200 GRS237003009 ΜΟΗ 19/08/2025 26.4600 - 75352 26.6600 26.3200 1995946.44 955 26.4000 GRS426003000 ΜΟΝΤΑ 19/08/2025 4.5600 - 2699 4.5600 4.3600 12033.98 21 4.4000 GRS375183001 ΜΟΤΟ 19/08/2025 2.7200 - 19343 2.7400 2.6800 52458.17 46 2.7200 GRS488003005 ΜΟΥΖΚ 19/08/2025 0.6800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 19/08/2025 31.1000 - 244616 32.0000 30.8200 7634029.66 1426 31.5200 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 19/08/2025 4.0600 - 1470 4.0600 4.0500 5967.20 15 4.0500 GRS524003001 ΜΠΡΙΚ 19/08/2025 2.9200 - 16101 2.9300 2.9000 46785.68 24 2.9100 GRS517003000 ΜΠΤΚ 19/08/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 19/08/2025 54.0500 - 84737 54.6000 53.0000 4560664.85 1038 53.6000 GRS393503008 ΝΑΚΑΣ 19/08/2025 3.2400 - 54 3.2400 3.1000 169.64 7 3.1000 GRS387503006 ΝΑΥΠ 19/08/2025 1.3150 - 44640 1.3550 1.2700 57704.77 167 1.3000 GRS265003004 ΞΥΛΚ 19/08/2025 0.2950 - 252194 0.3060 0.2600 72687.47 182 0.2600 GRS131003006 ΞΥΛΠ 19/08/2025 0.4060 - 6147 0.4520 0.3000 2375.32 26 0.3840 GRS131004004 ΟΛΘ 19/08/2025 35.2000 - 640 35.2000 34.5000 22239.80 24 35.0000 GRS427003009 ΟΛΠ 19/08/2025 45.8500 - 7511 46.4500 45.8500 345774.50 254 46.2500 GRS470003013 ΟΛΥΜΠ 19/08/2025 2.6600 - 6106 2.6900 2.6400 16224.29 35 2.6500 GRS403003007 ΟΠΑΠ 19/08/2025 19.4200 - 353386 19.7600 19.4200 6894697.06 2155 19.5800 GRS419003009 ΟΡΙΛΙΝΑ 19/08/2025 0.8040 - 76347 0.8040 0.7780 60817.30 69 0.7780 GRS535003008 ΟΤΕ 19/08/2025 16.3100 - 331086 16.3400 16.0500 5379679.42 1616 16.0500 GRS260333000 ΟΤΟΕΛ 19/08/2025 11.4800 - 33681 11.6400 11.3600 388253.00 199 11.3600 GRS337003008 ΠΑΙΡ 19/08/2025 1.1450 - 3168 1.1500 1.1100 3611.75 9 1.1250 GRS275073005 ΠΑΠ 19/08/2025 3.1700 - 4370 3.1800 3.1400 13811.01 31 3.1500 GRS065003014 ΠΕΙΡ 19/08/2025 7.1920 - 3865650 7.2780 7.0780 27797125.94 3755 7.0940 GRS014003032 ΠΕΡΦ 19/08/2025 6.3100 - 16387 6.3700 6.2800 103602.29 86 6.3100 GRS505003004 ΠΕΤΡΟ 19/08/2025 9.0000 - 8003 9.0600 8.9400 72019.62 39 8.9600 GRS345503007 ΠΛΑΘ 19/08/2025 4.0900 - 21777 4.0900 4.0300 88560.80 110 4.0600 GRS239003007 ΠΛΑΚΡ 19/08/2025 16.1000 - 657 16.2000 16.0000 10565.00 10 16.0000 GRS326003019 ΠΡΔ 19/08/2025 0.6450 - 94444 0.6700 0.5850 60280.50 97 0.6450 GRS184003002 ΠΡΕΜΙΑ 19/08/2025 1.3960 - 115082 1.4020 1.3800 160192.34 233 1.3900 GRS497003012 ΠΡΟΝΤΕΑ 19/08/2025 6.0000 - 790 6.0000 6.0000 4740.00 5 6.0000 GRS509003018 ΠΡΟΦ 19/08/2025 7.5700 - 33186 7.5700 7.3600 247265.98 124 7.4900 GRS472003011 ΡΕΒΟΙΛ 19/08/2025 1.7700 - 14203 1.7750 1.7450 25007.88 51 1.7450 GRS473003002 ΣΑΡ 19/08/2025 13.8000 - 66875 13.9200 13.7600 923946.40 235 13.7600 GRS204003008 ΣΑΡΑΝ 19/08/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 19/08/2025 0.3650 - 59642 0.3700 0.3600 21572.17 47 0.3700 GRS449003003 ΣΙΔΜΑ 19/08/2025 1.6250 - 2411 1.6300 1.6250 3919.43 7 1.6300 GRS484003009 ΣΠΕΙΣ 19/08/2025 7.6000 - 4239 7.6800 7.5200 32245.82 30 7.6200 GRS402003008 ΣΠΙ 19/08/2025 0.6500 - 35400 0.6660 0.6440 23476.71 16 0.6640 GRS413313008 ΣΠΥΡ 19/08/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 19/08/2025 1.5800 - 31069 1.5800 1.4850 47757.87 72 1.4950 GRS095003000 ΤΡΑΣΤΟΡ 19/08/2025 1.3400 - 2890 1.3500 1.3100 3848.50 25 1.3300 GRS487003006 ΤΡΕΣΤΑΤΕΣ 19/08/2025 1.7650 - 49677 1.7700 1.7300 86830.03 67 1.7500 GRS534003009 ΥΑΛΚΟ 19/08/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 19/08/2025 3.4000 - 34379 3.4400 3.3700 116994.29 100 3.4200 GRS542003009 ΦΛΕΞΟ 19/08/2025 7.7000 - 1823 7.8000 7.6000 14184.80 7 7.8000 GRS259003002 ΦΡΙΓΟ 19/08/2025 0.5720 - 49298 0.5900 0.5700 28339.98 46 0.5900 GRS346003015 ΦΡΛΚ 19/08/2025 4.9500 - 118984 4.9800 4.8750 586585.48 337 4.8850 GRS096003009 ΧΑΙΔΕ 19/08/2025 0.9550 - 14045 1.0400 0.9100 13399.39 30 1.0400 GRS350263000