ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 07/10/2025 4.9550 - 27734 4.9850 4.9300 137278.45 82 4.9750 AT0000A325L0 AEM 07/10/2025 6.5800 - 75420 6.5800 6.2900 480343.02 261 6.3500 GRS541003000 AKTR 07/10/2025 8.8400 - 173608 8.9000 8.7700 1534132.89 546 8.9000 GRS432003028 BOCHGR 07/10/2025 7.9000 - 678787 7.9000 7.7400 5298369.64 1001 7.8000 IE00BD5B1Y92 CENER 07/10/2025 13.0600 - 868650 13.1000 12.9400 11318077.18 1910 13.1000 BE0974303357 CNLCAP 07/10/2025 6.7500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CREDIA 07/10/2025 1.6200 - 521072 1.6280 1.5920 838593.86 445 1.6100 GRS001003052 DIMAND 07/10/2025 9.9600 - 7693 9.9800 9.9000 76546.30 35 9.9800 GRS525003000 EIS 07/10/2025 1.2760 - 56459 1.2780 1.2540 71380.77 132 1.2780 GRS439003005 EVR 07/10/2025 2.0600 - 35368 2.0700 2.0000 72114.01 66 2.0600 GRS474003001 MTLN 07/10/2025 46.8800 - 399642 46.8800 45.6600 18424672.72 5324 46.5000 GB00BTQGS779 NOVAL 07/10/2025 2.6900 - 22965 2.6900 2.6100 61061.49 73 2.6500 GRS824003008 OPTIMA 07/10/2025 8.7100 - 104483 8.9000 8.6200 913864.80 766 8.7100 GRS533003000 QLCO 07/10/2025 5.6150 - 71449 5.6200 5.4200 394468.53 220 5.4650 GRS543003008 REALCONS 07/10/2025 5.0800 - 9884 5.1400 5.0000 49904.12 37 5.1400 GRS522003003 TITC 07/10/2025 36.9500 - 109668 37.0000 35.7000 4000899.70 1004 36.5000 BE0974338700 ΑΑΑΚ 07/10/2025 7.6000 - 34 7.7000 6.3500 230.55 6 6.3500 GRS059063008 ΑΒΑΞ 07/10/2025 2.3700 - 149433 2.3750 2.3300 351211.14 269 2.3600 GRS213213002 ΑΒΕ 07/10/2025 0.5100 - 30469 0.5200 0.5020 15500.10 38 0.5180 GRS489003004 ΑΔΜΗΕ 07/10/2025 3.0850 - 264783 3.1100 3.0000 809027.49 553 3.0150 GRS518003009 ΑΚΡΙΤ 07/10/2025 1.0000 - 4145 1.0000 1.0000 4145.00 15 1.0000 GRS373173004 ΑΛΜΥ 07/10/2025 4.9500 - 113994 5.0400 4.8100 563703.31 516 5.0000 GRS289103004 ΑΛΦΑ 07/10/2025 3.7300 - 6604008 3.7620 3.6900 24627839.20 4322 3.7000 GRS830003000 ΑΝΔΡΟ 07/10/2025 7.7800 - 2519 7.8600 7.7400 19669.86 24 7.8000 GRS433003019 ΑΡΑΙΓ 07/10/2025 13.2400 - 56311 13.4000 13.1800 747352.00 630 13.2200 GRS495003006 ΑΣΚΟ 07/10/2025 3.9900 - 5859 4.0000 3.9700 23380.98 24 3.9900 GRS404003006 ΑΣΤΑΚ 07/10/2025 7.2400 - 2903 7.2600 7.1600 21020.80 52 7.2600 GRS331043000 ΑΤΕΚ 07/10/2025 1.5900 - 973 1.6300 1.5700 1548.81 15 1.6100 GRS340263003 ΑΤΡΑΣΤ 07/10/2025 9.1800 - 897 9.2000 9.1800 8242.78 8 9.2000 GRS504003021 ΑΤΤΙΚΑ 07/10/2025 1.9500 - 33134 1.9800 1.9300 64210.46 106 1.9400 GRS144003001 ΒΙΟ 07/10/2025 8.0000 - 213980 8.0600 7.8500 1700173.72 993 7.9900 BE0974271034 ΒΙΟΚΑ 07/10/2025 1.8500 - 23924 1.8600 1.8200 44066.26 78 1.8400 GRS165063009 ΒΙΟΣΚ 07/10/2025 2.7800 - 14597 2.7800 2.7100 39874.11 59 2.7500 GRS084003011 ΒΙΟΤ 07/10/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 07/10/2025 2.2200 - 3684 2.3200 2.2000 8240.12 40 2.2400 GRS407183003 ΓΕΒΚΑ 07/10/2025 2.0100 - 15466 2.0300 1.9650 30935.17 60 2.0300 GRS137003000 ΓΕΚΤΕΡΝΑ 07/10/2025 22.4800 - 86100 22.4800 21.6600 1900821.24 904 22.2600 GRS145003000 ΔΑΑ 07/10/2025 9.9700 - 284044 10.1600 9.9600 2841833.66 1420 10.0400 GRS536003007 ΔΑΙΟΣ 07/10/2025 6.6500 - 1805 6.7500 6.4000 11836.20 39 6.5500 GRS382073005 ΔΕΗ 07/10/2025 14.0900 - 275089 14.1500 13.9900 3870638.02 1588 14.0200 GRS434003000 ΔΟΜΙΚ 07/10/2025 2.0500 - 8589 2.1200 2.0500 17806.48 49 2.0700 GRS364253005 ΔΟΥΡΟ 07/10/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 07/10/2025 0.3520 - 12125 0.3550 0.3390 4236.72 37 0.3510 GRS412503005 ΕΒΡΟΦ 07/10/2025 2.6200 - 3458 2.6300 2.6200 9063.43 6 2.6300 GRS385113006 ΕΕΕ 07/10/2025 38.4800 - 79753 38.7600 38.2600 3071080.78 479 38.5200 CH0198251305 ΕΚΤΕΡ 07/10/2025 2.3500 - 137806 2.4300 2.3500 326730.38 471 2.4100 GRS222213001 ΕΛΒΕ 07/10/2025 5.7500 - 20 5.8000 5.7000 115.45 3 5.7000 GRS240003012 ΕΛΙΝ 07/10/2025 2.2500 - 4346 2.2600 2.2200 9752.61 21 2.2400 GRS477003008 ΕΛΛ 07/10/2025 15.1000 - 5037 15.1500 15.0500 75850.50 38 15.0500 GRS004013009 ΕΛΛΑΚΤΩΡ 07/10/2025 1.3280 - 199877 1.3460 1.3100 265166.18 448 1.3200 GRS191213008 ΕΛΠΕ 07/10/2025 8.2750 - 75532 8.4400 8.2600 627415.27 782 8.2650 GRS298343005 ΕΛΣΤΡ 07/10/2025 2.3700 - 2847 2.3800 2.3300 6701.04 41 2.3500 GRS088003017 ΕΛΤΟΝ 07/10/2025 1.8200 - 52258 1.9000 1.8100 95916.49 192 1.8900 GRS397003005 ΕΛΧΑ 07/10/2025 3.0500 - 480999 3.0650 3.0000 1456436.75 753 3.0300 GRS281003004 ΕΠΙΛΚ 07/10/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 07/10/2025 13.3050 - 2605142 13.3550 12.9500 34501343.82 4147 12.9500 GRS003003035 ΕΥΑΠΣ 07/10/2025 3.7500 - 8404 3.7500 3.6300 30704.92 55 3.6400 GRS428003008 ΕΥΔΑΠ 07/10/2025 6.5000 - 92815 6.5000 6.2500 586898.30 595 6.3100 GRS359353000 ΕΥΡΩΒ 07/10/2025 3.5000 - 5553216 3.5360 3.4800 19467313.75 3025 3.4820 GRS323003012 ΕΧΑΕ 07/10/2025 6.4100 - 255925 6.4600 6.3000 1639000.56 813 6.3600 GRS395363005 ΙΑΤΡ 07/10/2025 1.9150 - 9878 1.9900 1.9150 19100.94 65 1.9500 GRS147233001 ΙΚΤΙΝ 07/10/2025 0.4230 - 89000 0.4270 0.4135 37268.03 132 0.4260 GRS372003004 ΙΛΥΔΑ 07/10/2025 4.3700 - 196912 4.4000 3.9800 837819.98 447 4.0400 GRS475003018 ΙΝΛΙΦ 07/10/2025 5.2000 - 19561 5.3000 5.1800 102396.26 101 5.2600 GRS805003001 ΙΝΛΟΤ 07/10/2025 1.1580 - 13295723 1.1680 1.1240 15220957.78 3153 1.1480 GRS343313003 ΙΝΤΕΚ 07/10/2025 5.8400 - 76056 5.8500 5.7600 440436.02 288 5.7800 GRS148003015 ΙΝΤΕΤ 07/10/2025 1.3750 - 1500 1.3800 1.3700 2060.00 2 1.3700 GRS247003007 ΙΝΤΚΑ 07/10/2025 3.4450 - 63985 3.4800 3.4050 220821.72 327 3.4650 GRS087003000 ΚΑΡΕΛ 07/10/2025 336.0000 - 932 340.0000 322.0000 307942.00 132 340.0000 GRS120003009 ΚΕΚΡ 07/10/2025 2.1600 - 15196 2.2000 2.1300 33006.75 52 2.1500 GRS070003009 ΚΟΡΔΕ 07/10/2025 0.4790 - 4482 0.4790 0.4610 2109.30 34 0.4700 GRS384003000 ΚΟΥΑΛ 07/10/2025 1.4000 - 47056 1.4280 1.3840 66190.18 79 1.4280 GRS396003006 ΚΟΥΕΣ 07/10/2025 7.2000 - 19462 7.2800 7.2000 140540.75 137 7.2500 GRS310003009 ΚΡΙ 07/10/2025 17.3000 - 12948 17.4200 17.1400 223483.30 136 17.4200 GRS469003024 ΚΤΗΛΑ 07/10/2025 2.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 ΚΥΡΙΟ 07/10/2025 2.1300 - 83506 2.2800 2.1000 179814.17 166 2.2200 GRS295003008 ΛΑΒΙ 07/10/2025 0.7940 - 1352809 0.8070 0.7910 1074887.21 112 0.8040 GRS246003008 ΛΑΜΔΑ 07/10/2025 7.6300 - 277385 7.7500 7.5600 2119973.38 978 7.7000 GRS245213004 ΛΑΜΨΑ 07/10/2025 40.0000 - 200 40.0000 40.0000 8000.00 2 40.0000 GRS128003001 ΛΑΝΑΚ 07/10/2025 1.4500 - 1530 1.4900 1.3600 2214.98 13 1.3600 GRS047063003 ΛΕΒΚ 07/10/2025 0.3240 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 07/10/2025 0.2080 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 07/10/2025 1.9700 - 618 1.9800 1.9000 1194.14 10 1.9000 GRS461003006 ΛΟΥΛΗ 07/10/2025 3.7100 - 5095 3.7800 3.6300 18809.90 34 3.6500 GRS117123000 ΜΑΘΙΟ 07/10/2025 0.9150 - 3250 0.9200 0.8700 2904.52 26 0.9200 GRS374003002 ΜΕΒΑ 07/10/2025 8.2000 - 6210 8.4000 8.0000 50918.15 37 8.1000 GRS319103008 ΜΕΝΤΙ 07/10/2025 2.4500 - 3576 2.5200 2.4300 8752.39 30 2.4600 GRS424003002 ΜΕΡΚΟ 07/10/2025 36.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 07/10/2025 4.0300 - 13855 4.0300 3.9500 55392.84 855 4.0100 GRS314003013 ΜΙΝ 07/10/2025 0.6000 - 3575 0.6320 0.5960 2155.56 30 0.6180 GRS237003009 ΜΟΗ 07/10/2025 26.2000 - 83681 26.2000 25.7600 2174443.70 823 25.8200 GRS426003000 ΜΟΝΤΑ 07/10/2025 5.3800 - 460 5.4000 5.3800 2475.22 6 5.3800 GRS375183001 ΜΟΤΟ 07/10/2025 2.6700 - 25570 2.6700 2.6500 67913.44 52 2.6500 GRS488003005 ΜΟΥΖΚ 07/10/2025 0.6250 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 07/10/2025 28.9400 - 155566 29.2000 28.6600 4504349.84 1694 28.6600 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 07/10/2025 4.1200 - 1480 4.1200 4.1000 6094.60 13 4.1000 GRS524003001 ΜΠΡΙΚ 07/10/2025 2.9100 - 35996 2.9100 2.8700 103753.01 36 2.9000 GRS517003000 ΜΠΤΚ 07/10/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 07/10/2025 3.3800 - 31 3.3200 3.2000 101.72 3 3.2000 GRS387503006 ΝΑΥΠ 07/10/2025 1.3050 - 99461 1.3250 1.2550 128982.05 169 1.2550 GRS265003004 ΞΥΛΚ 07/10/2025 0.2570 - 38600 0.2630 0.2570 10029.42 26 0.2620 GRS131003006 ΞΥΛΠ 07/10/2025 0.4780 - 75 0.4780 0.4780 35.85 1 0.4780 GRS131004004 ΟΛΘ 07/10/2025 36.5000 - 1488 36.5000 35.3000 53290.70 46 35.7000 GRS427003009 ΟΛΠ 07/10/2025 43.4000 - 8220 43.4500 42.2500 356213.30 139 42.2500 GRS470003013 ΟΛΥΜΠ 07/10/2025 2.3900 - 8483 2.4000 2.3200 20033.33 47 2.4000 GRS403003007 ΟΠΑΠ 07/10/2025 20.1200 - 221655 20.2400 19.8000 4435447.76 1964 19.8000 GRS419003009 ΟΡΙΛΙΝΑ 07/10/2025 0.7960 - 42259 0.8060 0.7900 33682.98 64 0.8060 GRS535003008 ΟΤΕ 07/10/2025 15.8500 - 327395 16.0000 15.7500 5193736.14 1592 15.7500 GRS260333000 ΟΤΟΕΛ 07/10/2025 11.3400 - 16526 11.4600 11.1400 185927.80 151 11.4600 GRS337003008 ΠΑΙΡ 07/10/2025 1.0650 - 1365 1.0750 0.9900 1450.45 14 1.0200 GRS275073005 ΠΑΠ 07/10/2025 2.9400 - 12952 2.9500 2.9100 38085.48 27 2.9500 GRS065003014 ΠΕΙΡ 07/10/2025 7.4140 - 1787256 7.4340 7.2140 13099542.92 3255 7.3320 GRS014003032 ΠΕΡΦ 07/10/2025 6.3900 - 29754 6.3900 6.2000 188302.19 147 6.2200 GRS505003004 ΠΕΤΡΟ 07/10/2025 8.9800 - 3094 9.0600 8.8800 27834.98 18 9.0600 GRS345503007 ΠΛΑΘ 07/10/2025 4.0300 - 29764 4.0300 3.9850 119405.92 156 3.9950 GRS239003007 ΠΛΑΚΡ 07/10/2025 15.3000 - 193 15.5000 15.3000 2956.30 7 15.3000 GRS326003019 ΠΡΔ 07/10/2025 0.4720 - 14250 0.4780 0.4580 6664.37 23 0.4640 GRS184003002 ΠΡΕΜΙΑ 07/10/2025 1.3560 - 105304 1.3580 1.3400 142002.07 224 1.3520 GRS497003012 ΠΡΟΝΤΕΑ 07/10/2025 6.0000 - 10 6.0000 6.0000 60.00 1 6.0000 GRS509003018 ΠΡΟΦ 07/10/2025 7.2800 - 33205 7.2900 7.1800 240294.79 100 7.2900 GRS472003011 ΡΕΒΟΙΛ 07/10/2025 1.6300 - 11599 1.6450 1.6200 18979.52 34 1.6300 GRS473003002 ΣΑΡ 07/10/2025 12.9600 - 19992 13.0400 12.8400 258909.00 255 13.0200 GRS204003008 ΣΑΡΑΝ 07/10/2025 1.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 07/10/2025 0.3390 - 2654 0.3390 0.3300 880.63 14 0.3350 GRS449003003 ΣΙΔΜΑ 07/10/2025 1.5750 - 5363 1.6450 1.5400 8436.69 34 1.6400 GRS484003009 ΣΠΕΙΣ 07/10/2025 7.7000 - 2968 7.7000 7.5000 22472.82 27 7.5600 GRS402003008 ΣΠΙ 07/10/2025 0.6300 - 567 0.6480 0.6160 356.90 6 0.6460 GRS413313008 ΣΠΥΡ 07/10/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 07/10/2025 1.4750 - 1309 1.5000 1.4350 1904.35 11 1.4350 GRS095003000 ΤΡΑΣΤΟΡ 07/10/2025 1.2800 - 1459 1.2900 1.2800 1872.52 11 1.2900 GRS487003006 ΤΡΕΣΤΑΤΕΣ 07/10/2025 1.7800 - 49788 1.8050 1.7750 89233.61 71 1.8000 GRS534003009 ΥΑΛΚΟ 07/10/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 07/10/2025 3.2900 - 102438 3.3450 3.2800 337315.93 200 3.2800 GRS542003009 ΦΛΕΞΟ 07/10/2025 8.8500 - 115 8.8500 8.8500 1017.75 1 8.8500 GRS259003002 ΦΡΙΓΟ 07/10/2025 0.4860 - 125023 0.5000 0.4860 61300.55 75 0.5000 GRS346003015 ΦΡΛΚ 07/10/2025 4.2550 - 27525 4.3250 4.2550 117603.54 333 4.2900 GRS096003009 ΧΑΙΔΕ 07/10/2025 0.9700 - 1416 1.0300 0.9500 1353.48 16 0.9600 GRS350263000