ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 06/10/2025 4.9500 - 18235 5.0200 4.9500 90590.83 83 5.0000 AT0000A325L0 AEM 06/10/2025 6.3450 - 79046 6.4750 6.2950 503310.22 291 6.4250 GRS541003000 AKTR 06/10/2025 8.9000 - 145238 8.9600 8.8000 1287084.78 490 8.9500 GRS432003028 BOCHGR 06/10/2025 7.8000 - 729856 8.0600 7.7600 5731190.14 1203 8.0000 IE00BD5B1Y92 CENER 06/10/2025 13.0600 - 387919 13.2400 12.9000 5074173.10 1730 13.0000 BE0974303357 CNLCAP 06/10/2025 6.7500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CREDIA 06/10/2025 1.6100 - 1183066 1.6720 1.6100 1923124.78 605 1.6520 GRS001003052 DIMAND 06/10/2025 9.9400 - 9458 10.0000 9.8800 93893.40 49 10.0000 GRS525003000 EIS 06/10/2025 1.2760 - 67348 1.2820 1.2680 85942.47 90 1.2800 GRS439003005 EVR 06/10/2025 2.0500 - 39916 2.1000 2.0300 82172.63 82 2.1000 GRS474003001 MTLN 06/10/2025 46.5000 - 246381 47.6000 46.3200 11505934.56 3367 47.5400 GB00BTQGS779 NOVAL 06/10/2025 2.6600 - 7087 2.6600 2.6400 18759.75 37 2.6600 GRS824003008 OPTIMA 06/10/2025 8.7800 - 526664 8.9100 8.7000 4644130.85 2203 8.8000 GRS533003000 QLCO 06/10/2025 5.4000 - 61386 5.4650 5.3800 333778.11 152 5.4400 GRS543003008 REALCONS 06/10/2025 5.0800 - 11185 5.2000 5.0200 56923.28 39 5.1800 GRS522003003 TITC 06/10/2025 36.5500 - 50225 36.7000 36.1000 1829105.65 579 36.4500 BE0974338700 ΑΑΑΚ 06/10/2025 6.8500 - 123 7.8000 6.4000 797.95 14 7.8000 GRS059063008 ΑΒΑΞ 06/10/2025 2.3600 - 221237 2.4350 2.3450 526272.35 415 2.4300 GRS213213002 ΑΒΕ 06/10/2025 0.5180 - 39300 0.5200 0.5020 19977.60 50 0.5180 GRS489003004 ΑΔΜΗΕ 06/10/2025 3.0250 - 298444 3.0650 3.0050 903333.52 620 3.0550 GRS518003009 ΑΚΡΙΤ 06/10/2025 1.0100 - 3678 1.0100 1.0100 3714.78 13 1.0100 GRS373173004 ΑΛΜΥ 06/10/2025 4.9800 - 10101 5.0000 4.9100 49981.04 61 5.0000 GRS289103004 ΑΛΦΑ 06/10/2025 3.7000 - 4877376 3.7700 3.6800 18093238.23 4701 3.7500 GRS830003000 ΑΝΔΡΟ 06/10/2025 7.8000 - 2802 7.8400 7.7400 21851.52 23 7.8400 GRS433003019 ΑΡΑΙΓ 06/10/2025 13.3400 - 92960 13.6200 13.3000 1243760.80 654 13.5200 GRS495003006 ΑΣΚΟ 06/10/2025 3.9900 - 9142 3.9900 3.9000 36045.09 43 3.9000 GRS404003006 ΑΣΤΑΚ 06/10/2025 7.2600 - 3305 7.2800 7.1800 23957.12 50 7.2800 GRS331043000 ΑΤΕΚ 06/10/2025 1.5900 - 1714 1.6900 1.5900 2768.57 19 1.6600 GRS340263003 ΑΤΡΑΣΤ 06/10/2025 9.2000 - 400 9.2000 9.2000 3680.00 6 9.2000 GRS504003021 ΑΤΤΙΚΑ 06/10/2025 1.9500 - 31922 1.9900 1.9500 62696.67 100 1.9650 GRS144003001 ΒΙΟ 06/10/2025 7.9700 - 189409 7.9900 7.7200 1493425.53 788 7.7200 BE0974271034 ΒΙΟΚΑ 06/10/2025 1.8600 - 21303 1.8900 1.8400 39656.37 77 1.8800 GRS165063009 ΒΙΟΣΚ 06/10/2025 2.7500 - 15036 2.8000 2.7500 41688.11 86 2.7800 GRS084003011 ΒΙΟΤ 06/10/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 06/10/2025 2.2400 - 2336 2.2600 2.2200 5249.32 25 2.2600 GRS407183003 ΓΕΒΚΑ 06/10/2025 2.0300 - 16934 2.0500 1.9700 33724.19 33 2.0500 GRS137003000 ΓΕΚΤΕΡΝΑ 06/10/2025 22.1000 - 100629 22.7000 22.0800 2236636.58 934 22.6000 GRS145003000 ΔΑΑ 06/10/2025 10.0800 - 170519 10.2600 10.0800 1733405.45 921 10.1900 GRS536003007 ΔΑΙΟΣ 06/10/2025 6.4500 - 1761 6.5500 6.2500 11278.90 33 6.5000 GRS382073005 ΔΕΗ 06/10/2025 14.0600 - 543301 14.2500 13.9200 7647450.71 2198 14.1300 GRS434003000 ΔΟΜΙΚ 06/10/2025 2.0700 - 13036 2.1800 2.0600 27178.62 46 2.1600 GRS364253005 ΔΟΥΡΟ 06/10/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 06/10/2025 0.3510 - 7635 0.3550 0.3360 2681.26 27 0.3510 GRS412503005 ΕΒΡΟΦ 06/10/2025 2.6600 - 2379 2.6600 2.6300 6296.73 10 2.6300 GRS385113006 ΕΕΕ 06/10/2025 38.5000 - 116169 38.5400 38.0200 4453343.98 750 38.3000 CH0198251305 ΕΚΤΕΡ 06/10/2025 2.4100 - 145815 2.5250 2.4100 356524.24 406 2.4800 GRS222213001 ΕΛΒΕ 06/10/2025 5.7000 - 306 5.8000 5.5500 1744.80 7 5.6000 GRS240003012 ΕΛΙΝ 06/10/2025 2.2800 - 5752 2.2900 2.2500 13013.91 21 2.2900 GRS477003008 ΕΛΛ 06/10/2025 15.0500 - 3260 15.1000 14.9500 48999.65 49 15.0000 GRS004013009 ΕΛΛΑΚΤΩΡ 06/10/2025 1.3300 - 223655 1.3440 1.3120 296677.54 354 1.3320 GRS191213008 ΕΛΠΕ 06/10/2025 8.2650 - 125868 8.4500 8.2650 1048521.45 600 8.4500 GRS298343005 ΕΛΣΤΡ 06/10/2025 2.3800 - 7458 2.4300 2.3300 17660.36 97 2.4000 GRS088003017 ΕΛΤΟΝ 06/10/2025 1.8900 - 9405 1.9150 1.8500 17646.73 40 1.9100 GRS397003005 ΕΛΧΑ 06/10/2025 3.0600 - 505206 3.0800 2.9500 1530272.89 909 2.9800 GRS281003004 ΕΠΙΛΚ 06/10/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 06/10/2025 13.0700 - 2012288 13.2350 13.0100 26350615.59 2889 13.2300 GRS003003035 ΕΥΑΠΣ 06/10/2025 3.6600 - 8684 3.7600 3.6200 31951.04 56 3.7600 GRS428003008 ΕΥΔΑΠ 06/10/2025 6.4000 - 56827 6.5700 6.2700 365795.86 302 6.5500 GRS359353000 ΕΥΡΩΒ 06/10/2025 3.4820 - 5939658 3.5490 3.4650 20757119.78 4211 3.5200 GRS323003012 ΕΧΑΕ 06/10/2025 6.4200 - 301810 6.5000 6.3500 1930372.47 1021 6.5000 GRS395363005 ΙΑΤΡ 06/10/2025 1.9800 - 8069 1.9800 1.9250 15735.93 48 1.9750 GRS147233001 ΙΚΤΙΝ 06/10/2025 0.4225 - 159964 0.4300 0.4115 67117.50 153 0.4275 GRS372003004 ΙΛΥΔΑ 06/10/2025 3.9500 - 59526 3.9600 3.6800 227303.70 124 3.7900 GRS475003018 ΙΝΛΙΦ 06/10/2025 5.2600 - 8486 5.3200 5.2200 44751.66 57 5.3200 GRS805003001 ΙΝΛΟΤ 06/10/2025 1.1780 - 7419948 1.2080 1.1620 8760487.69 2014 1.2040 GRS343313003 ΙΝΤΕΚ 06/10/2025 5.8000 - 4174 5.8200 5.7500 24105.15 44 5.8000 GRS148003015 ΙΝΤΕΤ 06/10/2025 1.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS247003007 ΙΝΤΚΑ 06/10/2025 3.4650 - 62600 3.5400 3.4650 218678.38 259 3.5400 GRS087003000 ΚΑΡΕΛ 06/10/2025 338.0000 - 113 340.0000 336.0000 38234.00 22 338.0000 GRS120003009 ΚΕΚΡ 06/10/2025 2.1300 - 27524 2.2300 2.1300 60349.18 90 2.2300 GRS070003009 ΚΟΡΔΕ 06/10/2025 0.4810 - 471 0.4810 0.4790 226.03 12 0.4790 GRS384003000 ΚΟΥΑΛ 06/10/2025 1.4180 - 71351 1.4600 1.4000 100901.17 111 1.4600 GRS396003006 ΚΟΥΕΣ 06/10/2025 7.2500 - 12145 7.2900 7.2000 88005.39 67 7.2000 GRS310003009 ΚΡΙ 06/10/2025 17.2400 - 6451 17.8000 17.2000 112200.88 91 17.4800 GRS469003024 ΚΤΗΛΑ 06/10/2025 2.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 ΚΥΡΙΟ 06/10/2025 2.2200 - 81180 2.3000 2.1200 180269.63 211 2.1400 GRS295003008 ΛΑΒΙ 06/10/2025 0.8010 - 57078 0.8080 0.8000 45844.74 84 0.8000 GRS246003008 ΛΑΜΔΑ 06/10/2025 7.7000 - 393198 7.9000 7.6300 3052874.59 1358 7.8600 GRS245213004 ΛΑΜΨΑ 06/10/2025 40.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 06/10/2025 1.4600 - 1617 1.5000 1.3800 2312.90 15 1.4200 GRS047063003 ΛΕΒΚ 06/10/2025 0.3240 - 2001 0.3000 0.3000 600.30 2 0.3000 GRS090003005 ΛΕΒΠ 06/10/2025 0.2080 - 5799 0.2420 0.2020 1203.36 6 0.2020 GRS090004003 ΛΟΓΟΣ 06/10/2025 1.9800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 06/10/2025 3.6600 - 8122 3.7800 3.6500 29870.40 41 3.7700 GRS117123000 ΜΑΘΙΟ 06/10/2025 0.9150 - 9369 0.9150 0.8450 8363.53 40 0.8500 GRS374003002 ΜΕΒΑ 06/10/2025 8.2000 - 9007 8.5500 8.0500 73934.95 66 8.5500 GRS319103008 ΜΕΝΤΙ 06/10/2025 2.4900 - 2314 2.5600 2.4700 5774.22 21 2.5000 GRS424003002 ΜΕΡΚΟ 06/10/2025 36.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 06/10/2025 4.0000 - 16149 4.1000 3.9800 64992.57 1273 4.1000 GRS314003013 ΜΙΝ 06/10/2025 0.6160 - 921 0.6480 0.6080 565.53 9 0.6340 GRS237003009 ΜΟΗ 06/10/2025 26.0400 - 70045 26.2200 25.6200 1810377.88 607 26.2000 GRS426003000 ΜΟΝΤΑ 06/10/2025 5.3800 - 250 5.3800 5.3800 1345.00 4 5.3800 GRS375183001 ΜΟΤΟ 06/10/2025 2.6500 - 13950 2.6500 2.6200 36743.89 45 2.6300 GRS488003005 ΜΟΥΖΚ 06/10/2025 0.6250 - 10 0.6200 0.6200 6.20 1 0.6200 GRS054003009 ΜΠΕΛΑ 06/10/2025 28.9000 - 151446 29.4600 28.8800 4396505.20 1325 29.4400 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 06/10/2025 4.1200 - 2000 4.1200 4.1100 8238.00 14 4.1100 GRS524003001 ΜΠΡΙΚ 06/10/2025 2.8700 - 15543 2.9300 2.8500 44771.86 48 2.9100 GRS517003000 ΜΠΤΚ 06/10/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 06/10/2025 3.3800 - 79 3.3400 3.1600 261.48 8 3.1600 GRS387503006 ΝΑΥΠ 06/10/2025 1.2100 - 52515 1.3000 1.2100 65979.95 119 1.3000 GRS265003004 ΞΥΛΚ 06/10/2025 0.2580 - 31707 0.2650 0.2580 8259.34 22 0.2640 GRS131003006 ΞΥΛΠ 06/10/2025 0.4800 - 245 0.4900 0.4780 117.48 4 0.4780 GRS131004004 ΟΛΘ 06/10/2025 35.7000 - 163 35.7000 35.0000 5752.90 23 35.5000 GRS427003009 ΟΛΠ 06/10/2025 42.5000 - 8618 43.8000 42.0500 366842.60 285 43.8000 GRS470003013 ΟΛΥΜΠ 06/10/2025 2.3900 - 5526 2.4400 2.3700 13237.10 30 2.4200 GRS403003007 ΟΠΑΠ 06/10/2025 19.9000 - 141100 20.1200 19.9000 2814457.78 932 20.0400 GRS419003009 ΟΡΙΛΙΝΑ 06/10/2025 0.8060 - 63699 0.8120 0.7900 50823.85 66 0.8100 GRS535003008 ΟΤΕ 06/10/2025 15.7400 - 431946 16.1400 15.7400 6859744.52 2258 15.9300 GRS260333000 ΟΤΟΕΛ 06/10/2025 11.2800 - 21022 11.4800 11.2800 239442.38 115 11.4000 GRS337003008 ΠΑΙΡ 06/10/2025 1.0400 - 60 1.0400 1.0400 62.40 1 1.0400 GRS275073005 ΠΑΠ 06/10/2025 2.9500 - 6787 2.9500 2.9400 20020.55 21 2.9500 GRS065003014 ΠΕΙΡ 06/10/2025 7.2600 - 3941701 7.4820 7.2600 28952572.13 4611 7.4820 GRS014003032 ΠΕΡΦ 06/10/2025 6.2100 - 11025 6.2500 6.1300 68212.80 48 6.2400 GRS505003004 ΠΕΤΡΟ 06/10/2025 9.0000 - 3427 9.0800 9.0000 31005.52 16 9.0800 GRS345503007 ΠΛΑΘ 06/10/2025 3.9950 - 16875 4.0200 3.9850 67425.48 80 4.0000 GRS239003007 ΠΛΑΚΡ 06/10/2025 15.5000 - 1 15.3000 15.3000 15.30 1 15.3000 GRS326003019 ΠΡΔ 06/10/2025 0.4700 - 82826 0.4980 0.4700 39283.95 67 0.4980 GRS184003002 ΠΡΕΜΙΑ 06/10/2025 1.3540 - 132053 1.3600 1.3440 178793.30 229 1.3600 GRS497003012 ΠΡΟΝΤΕΑ 06/10/2025 6.0000 - 282 6.0500 5.9000 1693.90 5 6.0000 GRS509003018 ΠΡΟΦ 06/10/2025 7.2500 - 78622 7.2800 7.1400 565423.85 105 7.2400 GRS472003011 ΡΕΒΟΙΛ 06/10/2025 1.6200 - 53855 1.6700 1.5850 87268.25 200 1.6650 GRS473003002 ΣΑΡ 06/10/2025 13.0000 - 26953 13.1800 13.0000 351345.74 301 13.1600 GRS204003008 ΣΑΡΑΝ 06/10/2025 1.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 06/10/2025 0.3420 - 1000 0.3420 0.3420 342.00 1 0.3420 GRS449003003 ΣΙΔΜΑ 06/10/2025 1.6100 - 5078 1.6400 1.5800 8142.97 39 1.6400 GRS484003009 ΣΠΕΙΣ 06/10/2025 7.6200 - 1870 7.7800 7.6200 14386.56 25 7.7800 GRS402003008 ΣΠΙ 06/10/2025 0.6280 - 10016 0.6380 0.6120 6198.76 27 0.6380 GRS413313008 ΣΠΥΡ 06/10/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 06/10/2025 1.4850 - 25071 1.5500 1.4250 37405.42 75 1.4850 GRS095003000 ΤΡΑΣΤΟΡ 06/10/2025 1.2900 - 5430 1.3000 1.2900 7031.20 25 1.3000 GRS487003006 ΤΡΕΣΤΑΤΕΣ 06/10/2025 1.7900 - 59911 1.8200 1.7800 107669.82 104 1.8100 GRS534003009 ΥΑΛΚΟ 06/10/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 06/10/2025 3.3450 - 94087 3.3500 3.2800 310883.74 272 3.3500 GRS542003009 ΦΛΕΞΟ 06/10/2025 8.8500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 06/10/2025 0.4900 - 50556 0.5160 0.4900 25273.85 46 0.5020 GRS346003015 ΦΡΛΚ 06/10/2025 4.2950 - 81021 4.3450 4.2400 347215.33 176 4.3450 GRS096003009 ΧΑΙΔΕ 06/10/2025 0.9700 - 2307 1.1200 0.9350 2252.81 57 1.0400 GRS350263000