ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 08/10/2025 4.9500 - 16913 4.9650 4.9300 83683.54 73 4.9650 AT0000A325L0 AEM 08/10/2025 6.4950 - 137690 6.7400 6.4750 908331.30 547 6.5600 GRS541003000 AKTR 08/10/2025 8.6200 - 812346 8.8800 8.5200 7073477.22 1000 8.8800 GRS432003028 BOCHGR 08/10/2025 7.8200 - 555753 7.9800 7.8000 4376768.02 1115 7.9800 IE00BD5B1Y92 CENER 08/10/2025 13.1600 - 757381 13.3800 13.1000 9952964.56 1562 13.1000 BE0974303357 CNLCAP 08/10/2025 6.8000 - 170 6.8000 6.7500 1153.50 4 6.7500 GRS520003005 CREDIA 08/10/2025 1.5940 - 843019 1.6520 1.5900 1368577.76 651 1.6200 GRS001003052 DIMAND 08/10/2025 9.9000 - 5944 9.9800 9.8400 58966.48 31 9.9400 GRS525003000 EIS 08/10/2025 1.3020 - 51329 1.3240 1.2720 66998.52 89 1.2720 GRS439003005 EVR 08/10/2025 2.1000 - 122426 2.1100 2.0300 254639.81 136 2.0600 GRS474003001 MTLN 08/10/2025 46.9800 - 233494 47.9400 46.7400 11078071.32 2466 47.1600 GB00BTQGS779 NOVAL 08/10/2025 2.6500 - 20642 2.6800 2.6300 54543.60 75 2.6700 GRS824003008 OPTIMA 08/10/2025 8.8400 - 162629 8.8800 8.7000 1430120.10 857 8.7800 GRS533003000 QLCO 08/10/2025 5.5200 - 67359 5.6700 5.5000 375479.36 190 5.6150 GRS543003008 REALCONS 08/10/2025 5.0800 - 10950 5.1200 5.0000 55320.60 36 5.1200 GRS522003003 TITC 08/10/2025 37.2000 - 89396 37.3000 36.3500 3321903.40 785 36.9500 BE0974338700 ΑΑΑΚ 08/10/2025 7.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 08/10/2025 2.3450 - 171013 2.4000 2.3300 404232.21 368 2.3900 GRS213213002 ΑΒΕ 08/10/2025 0.4980 - 34585 0.5180 0.4970 17355.53 50 0.5180 GRS489003004 ΑΔΜΗΕ 08/10/2025 3.0000 - 387957 3.1100 3.0000 1174708.83 596 3.0450 GRS518003009 ΑΚΡΙΤ 08/10/2025 1.0000 - 600 1.0000 1.0000 600.00 5 1.0000 GRS373173004 ΑΛΜΥ 08/10/2025 4.9700 - 29956 5.0200 4.8900 147751.30 148 4.9000 GRS289103004 ΑΛΦΑ 08/10/2025 3.7900 - 8285666 3.8130 3.7140 31353860.53 9346 3.7140 GRS830003000 ΑΝΔΡΟ 08/10/2025 7.8000 - 2223 7.8800 7.8000 17373.90 22 7.8800 GRS433003019 ΑΡΑΙΓ 08/10/2025 13.2000 - 135948 13.4000 13.2000 1803218.76 660 13.2400 GRS495003006 ΑΣΚΟ 08/10/2025 3.9600 - 9210 4.0000 3.9300 36711.70 64 3.9900 GRS404003006 ΑΣΤΑΚ 08/10/2025 7.2800 - 3904 7.3000 7.2400 28379.44 62 7.2600 GRS331043000 ΑΤΕΚ 08/10/2025 1.5600 - 2794 1.5700 1.5000 4368.85 16 1.5700 GRS340263003 ΑΤΡΑΣΤ 08/10/2025 9.3000 - 1300 9.3600 9.2600 12090.00 11 9.2600 GRS504003021 ΑΤΤΙΚΑ 08/10/2025 1.9200 - 48550 1.9400 1.9150 93584.30 111 1.9400 GRS144003001 ΒΙΟ 08/10/2025 8.1000 - 446207 8.3000 7.9500 3651254.02 1233 8.0300 BE0974271034 ΒΙΟΚΑ 08/10/2025 1.8100 - 24616 1.8700 1.8050 45158.53 100 1.8600 GRS165063009 ΒΙΟΣΚ 08/10/2025 2.7500 - 10226 2.8100 2.7200 28171.18 63 2.7300 GRS084003011 ΒΙΟΤ 08/10/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 08/10/2025 2.2000 - 1708 2.2600 2.2000 3782.08 19 2.2600 GRS407183003 ΓΕΒΚΑ 08/10/2025 1.9600 - 13145 2.0300 1.9600 26177.40 65 2.0100 GRS137003000 ΓΕΚΤΕΡΝΑ 08/10/2025 22.5200 - 149721 22.6200 22.1400 3359772.46 932 22.4800 GRS145003000 ΔΑΑ 08/10/2025 9.8450 - 315271 10.0500 9.8450 3141913.54 1445 10.0000 GRS536003007 ΔΑΙΟΣ 08/10/2025 7.0500 - 2650 7.5000 6.7500 18704.70 50 6.7500 GRS382073005 ΔΕΗ 08/10/2025 14.2000 - 414821 14.2800 14.0500 5878184.01 1537 14.1000 GRS434003000 ΔΟΜΙΚ 08/10/2025 2.0700 - 14698 2.1100 2.0300 30187.33 63 2.0500 GRS364253005 ΔΟΥΡΟ 08/10/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 08/10/2025 0.3480 - 11622 0.3550 0.3460 4045.24 27 0.3540 GRS412503005 ΕΒΡΟΦ 08/10/2025 2.6500 - 1839 2.6700 2.6300 4871.84 9 2.6700 GRS385113006 ΕΕΕ 08/10/2025 38.4800 - 65275 38.9400 38.4200 2517471.34 386 38.8000 CH0198251305 ΕΚΤΕΡ 08/10/2025 2.4950 - 100635 2.4950 2.3650 246343.33 428 2.3650 GRS222213001 ΕΛΒΕ 08/10/2025 5.7000 - 2395 5.9500 5.6500 13943.10 22 5.6500 GRS240003012 ΕΛΙΝ 08/10/2025 2.2500 - 915 2.2800 2.2500 2065.20 7 2.2800 GRS477003008 ΕΛΛ 08/10/2025 15.0500 - 2829 15.1500 15.0000 42580.10 35 15.0500 GRS004013009 ΕΛΛΑΚΤΩΡ 08/10/2025 1.3760 - 227344 1.3780 1.3260 307841.31 453 1.3280 GRS191213008 ΕΛΠΕ 08/10/2025 8.2900 - 98710 8.4200 8.2850 820800.42 464 8.4200 GRS298343005 ΕΛΣΤΡ 08/10/2025 2.3600 - 5278 2.4100 2.3500 12561.52 55 2.3800 GRS088003017 ΕΛΤΟΝ 08/10/2025 1.8500 - 23005 1.8600 1.8200 42369.93 80 1.8450 GRS397003005 ΕΛΧΑ 08/10/2025 3.0650 - 434630 3.1350 3.0100 1347359.57 744 3.0800 GRS281003004 ΕΠΙΛΚ 08/10/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 08/10/2025 13.6500 - 2061403 13.7200 13.2500 28017804.55 5683 13.3000 GRS003003035 ΕΥΑΠΣ 08/10/2025 3.5900 - 47271 3.7900 3.5700 173300.00 178 3.7400 GRS428003008 ΕΥΔΑΠ 08/10/2025 6.3800 - 65609 6.5400 6.3200 419157.80 369 6.5000 GRS359353000 ΕΥΡΩΒ 08/10/2025 3.5650 - 10179455 3.6230 3.5000 36370789.28 4417 3.5000 GRS323003012 ΕΧΑΕ 08/10/2025 6.6500 - 295642 6.6500 6.3900 1940772.24 624 6.3900 GRS395363005 ΙΑΤΡ 08/10/2025 1.9450 - 9924 1.9650 1.9000 19078.23 78 1.9500 GRS147233001 ΙΚΤΙΝ 08/10/2025 0.4180 - 60089 0.4230 0.4100 24934.38 99 0.4200 GRS372003004 ΙΛΥΔΑ 08/10/2025 4.9900 - 229265 5.0000 4.4800 1089424.99 559 4.4900 GRS475003018 ΙΝΛΙΦ 08/10/2025 5.2200 - 12278 5.2800 5.2000 64241.94 73 5.2400 GRS805003001 ΙΝΛΟΤ 08/10/2025 1.1600 - 8732656 1.1800 1.1460 10168143.49 1995 1.1600 GRS343313003 ΙΝΤΕΚ 08/10/2025 5.7400 - 26054 5.8300 5.7300 150360.72 180 5.8100 GRS148003015 ΙΝΤΕΤ 08/10/2025 1.3500 - 2451 1.4100 1.3500 3371.96 14 1.3850 GRS247003007 ΙΝΤΚΑ 08/10/2025 3.5500 - 188788 3.5800 3.4300 666181.11 536 3.4300 GRS087003000 ΚΑΡΕΛ 08/10/2025 338.0000 - 68 340.0000 338.0000 22988.00 20 338.0000 GRS120003009 ΚΕΚΡ 08/10/2025 2.1200 - 31070 2.2100 2.0800 66269.34 143 2.2100 GRS070003009 ΚΟΡΔΕ 08/10/2025 0.4820 - 4153 0.4920 0.4760 2013.94 45 0.4830 GRS384003000 ΚΟΥΑΛ 08/10/2025 1.4100 - 76303 1.4200 1.3820 107102.46 145 1.4060 GRS396003006 ΚΟΥΕΣ 08/10/2025 7.2100 - 18321 7.3000 7.2000 133118.33 128 7.2000 GRS310003009 ΚΡΙ 08/10/2025 17.2000 - 32666 17.4000 17.0400 560508.54 250 17.3400 GRS469003024 ΚΤΗΛΑ 08/10/2025 2.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 ΚΥΡΙΟ 08/10/2025 2.0800 - 21006 2.1700 2.0800 44615.85 85 2.1300 GRS295003008 ΛΑΒΙ 08/10/2025 0.7990 - 105939 0.8100 0.7940 85108.34 81 0.7940 GRS246003008 ΛΑΜΔΑ 08/10/2025 7.6700 - 259126 7.7700 7.6100 1994268.36 969 7.6600 GRS245213004 ΛΑΜΨΑ 08/10/2025 40.0000 - 2 41.0000 40.6000 81.60 2 40.6000 GRS128003001 ΛΑΝΑΚ 08/10/2025 1.4600 - 71 1.5100 1.3300 98.94 7 1.5100 GRS047063003 ΛΕΒΚ 08/10/2025 0.3240 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 08/10/2025 0.2080 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 08/10/2025 1.9800 - 885 1.9800 1.9300 1732.88 11 1.9300 GRS461003006 ΛΟΥΛΗ 08/10/2025 3.7200 - 17635 3.7800 3.6300 65597.90 58 3.7000 GRS117123000 ΜΑΘΙΟ 08/10/2025 0.9050 - 7521 0.9200 0.8650 6641.72 23 0.9200 GRS374003002 ΜΕΒΑ 08/10/2025 8.3500 - 4615 8.4000 8.2000 38317.05 26 8.4000 GRS319103008 ΜΕΝΤΙ 08/10/2025 2.4900 - 1960 2.5100 2.4900 4890.65 11 2.5100 GRS424003002 ΜΕΡΚΟ 08/10/2025 34.8000 - 133 35.8000 34.2000 4617.80 7 34.2000 GRK014011008 ΜΙΓ 08/10/2025 3.9600 - 16935 4.0300 3.9500 67597.72 637 4.0000 GRS314003013 ΜΙΝ 08/10/2025 0.6060 - 3958 0.6060 0.5900 2346.11 19 0.5920 GRS237003009 ΜΟΗ 08/10/2025 25.7400 - 78480 26.2000 25.7400 2027734.24 753 26.2000 GRS426003000 ΜΟΝΤΑ 08/10/2025 5.4400 - 410 5.5000 5.3400 2231.80 6 5.3400 GRS375183001 ΜΟΤΟ 08/10/2025 2.6700 - 16266 2.6800 2.6500 43342.42 48 2.6500 GRS488003005 ΜΟΥΖΚ 08/10/2025 0.6250 - 74 0.6200 0.6200 45.88 1 0.6200 GRS054003009 ΜΠΕΛΑ 08/10/2025 28.1200 - 516997 29.1400 28.0600 14678515.08 3240 28.9400 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 08/10/2025 4.1300 - 1900 4.1300 4.1000 7843.00 14 4.1000 GRS524003001 ΜΠΡΙΚ 08/10/2025 3.0000 - 12674 3.0000 2.9000 37271.55 37 2.9100 GRS517003000 ΜΠΤΚ 08/10/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 08/10/2025 3.3000 - 1170 3.3000 3.2000 3859.20 7 3.2000 GRS387503006 ΝΑΥΠ 08/10/2025 1.3000 - 20755 1.3300 1.2600 26819.18 64 1.3050 GRS265003004 ΞΥΛΚ 08/10/2025 0.2640 - 26807 0.2650 0.2600 7065.22 18 0.2610 GRS131003006 ΞΥΛΠ 08/10/2025 0.4940 - 2037 0.5000 0.4900 1007.35 6 0.4900 GRS131004004 ΟΛΘ 08/10/2025 36.4000 - 1290 36.5000 35.5000 46472.40 42 36.5000 GRS427003009 ΟΛΠ 08/10/2025 44.1500 - 5858 44.1500 43.1000 255633.85 217 43.4000 GRS470003013 ΟΛΥΜΠ 08/10/2025 2.4000 - 6913 2.4100 2.3600 16403.67 70 2.3900 GRS403003007 ΟΠΑΠ 08/10/2025 19.9400 - 206709 20.2200 19.9300 4127528.42 1503 20.0400 GRS419003009 ΟΡΙΛΙΝΑ 08/10/2025 0.7980 - 51240 0.7980 0.7900 40640.44 32 0.7960 GRS535003008 ΟΤΕ 08/10/2025 15.9000 - 354572 16.0100 15.7800 5632726.00 1718 15.8500 GRS260333000 ΟΤΟΕΛ 08/10/2025 11.3800 - 29280 11.4600 11.1600 331017.10 279 11.1600 GRS337003008 ΠΑΙΡ 08/10/2025 1.0850 - 10 1.0900 1.0800 10.84 2 1.0800 GRS275073005 ΠΑΠ 08/10/2025 3.0200 - 52328 3.1000 2.9400 156184.88 125 2.9500 GRS065003014 ΠΕΙΡ 08/10/2025 7.5440 - 3699817 7.5900 7.4440 27822312.39 5175 7.4440 GRS014003032 ΠΕΡΦ 08/10/2025 6.5600 - 37111 6.5700 6.4200 242396.55 190 6.4400 GRS505003004 ΠΕΤΡΟ 08/10/2025 9.0200 - 8237 9.0400 8.8800 74006.14 54 9.0000 GRS345503007 ΠΛΑΘ 08/10/2025 4.0200 - 44611 4.0300 4.0000 179103.00 156 4.0100 GRS239003007 ΠΛΑΚΡ 08/10/2025 15.3000 - 26 15.5000 15.3000 400.70 5 15.4000 GRS326003019 ΠΡΔ 08/10/2025 0.5100 - 116772 0.5200 0.4800 58139.58 79 0.4820 GRS184003002 ΠΡΕΜΙΑ 08/10/2025 1.3600 - 130250 1.3620 1.3500 176598.01 254 1.3560 GRS497003012 ΠΡΟΝΤΕΑ 08/10/2025 6.0000 - 1 5.8500 5.8500 5.85 1 5.8500 GRS509003018 ΠΡΟΦ 08/10/2025 7.2200 - 39092 7.3300 7.1100 281954.62 170 7.2900 GRS472003011 ΡΕΒΟΙΛ 08/10/2025 1.6400 - 14762 1.6600 1.6400 24410.72 48 1.6500 GRS473003002 ΣΑΡ 08/10/2025 12.8400 - 12643 13.2600 12.8400 163843.96 209 13.2600 GRS204003008 ΣΑΡΑΝ 08/10/2025 1.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 08/10/2025 0.3370 - 111983 0.3500 0.3270 38259.13 80 0.3390 GRS449003003 ΣΙΔΜΑ 08/10/2025 1.6000 - 310 1.6050 1.5950 496.00 3 1.6050 GRS484003009 ΣΠΕΙΣ 08/10/2025 7.7200 - 2005 7.7800 7.6000 15375.20 37 7.7800 GRS402003008 ΣΠΙ 08/10/2025 0.6300 - 16820 0.6300 0.6160 10457.92 18 0.6300 GRS413313008 ΣΠΥΡ 08/10/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 08/10/2025 1.3800 - 18963 1.5100 1.3800 26763.38 92 1.4850 GRS095003000 ΤΡΑΣΤΟΡ 08/10/2025 1.2600 - 3436 1.2800 1.2400 4335.20 20 1.2800 GRS487003006 ΤΡΕΣΤΑΤΕΣ 08/10/2025 1.7950 - 60656 1.8000 1.7800 108588.00 56 1.8000 GRS534003009 ΥΑΛΚΟ 08/10/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 08/10/2025 3.3550 - 30848 3.3700 3.2950 102859.02 78 3.3050 GRS542003009 ΦΛΕΞΟ 08/10/2025 8.8500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 08/10/2025 0.4860 - 48232 0.5020 0.4860 23822.31 35 0.4950 GRS346003015 ΦΡΛΚ 08/10/2025 4.2850 - 74033 4.3100 4.2300 317197.72 270 4.2550 GRS096003009 ΧΑΙΔΕ 08/10/2025 0.9700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000