ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 10/10/2025 5.0100 - 16790 5.0900 4.9800 84352.65 67 5.0300 AT0000A325L0 AEM 10/10/2025 6.5050 - 64341 6.6550 6.5000 421834.74 241 6.5950 GRS541003000 AKTR 10/10/2025 8.6800 - 215036 8.7400 8.6000 1861352.84 571 8.7000 GRS432003028 BOCHGR 10/10/2025 7.9800 - 959974 7.9800 7.8400 7602493.88 753 7.9400 IE00BD5B1Y92 CENER 10/10/2025 13.6200 - 355185 13.7600 13.4600 4834665.26 2078 13.4800 BE0974303357 CNLCAP 10/10/2025 6.8000 - 300 6.8000 6.7000 2022.50 4 6.7500 GRS520003005 CREDIA 10/10/2025 1.5800 - 834128 1.6000 1.5700 1319355.30 597 1.6000 GRS001003052 DIMAND 10/10/2025 9.9600 - 7836 9.9600 9.8800 77773.92 44 9.8800 GRS525003000 EIS 10/10/2025 1.4120 - 154612 1.4140 1.3700 215526.38 274 1.3780 GRS439003005 EVR 10/10/2025 2.1100 - 30714 2.1200 2.0900 64611.45 44 2.1100 GRS474003001 MTLN 10/10/2025 47.4400 - 108464 48.0800 47.0400 5165615.54 1464 47.4000 GB00BTQGS779 NOVAL 10/10/2025 2.6400 - 36124 2.6800 2.6300 95655.07 95 2.6800 GRS824003008 ONYX 10/10/2025 2.5000 - 87416 2.5100 2.4200 215240.90 136 2.4700 GRS530003003 OPTIMA 10/10/2025 8.6200 - 669738 8.7400 8.4700 5376200.38 708 8.7400 GRS533003000 QLCO 10/10/2025 5.5000 - 66944 5.5500 5.4550 368270.77 154 5.5050 GRS543003008 REALCONS 10/10/2025 5.2600 - 128341 5.4600 5.1800 672744.94 241 5.2000 GRS522003003 TITC 10/10/2025 37.0000 - 37203 37.0000 36.6500 1372333.85 555 36.9500 BE0974338700 ΑΑΑΚ 10/10/2025 7.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 10/10/2025 2.4400 - 214240 2.4500 2.4050 520257.39 340 2.4050 GRS213213002 ΑΒΕ 10/10/2025 0.5040 - 40560 0.5040 0.4970 20309.27 33 0.5040 GRS489003004 ΑΔΜΗΕ 10/10/2025 3.1650 - 408674 3.1800 3.0200 1264726.46 692 3.0200 GRS518003009 ΑΚΡΙΤ 10/10/2025 1.0000 - 3030 1.0000 1.0000 3030.00 10 1.0000 GRS373173004 ΑΛΜΥ 10/10/2025 4.9200 - 22625 5.0000 4.9000 111822.88 99 5.0000 GRS289103004 ΑΛΦΑ 10/10/2025 3.7740 - 8558183 3.8000 3.7610 32299252.00 3728 3.8000 GRS830003000 ΑΝΔΡΟ 10/10/2025 7.8600 - 2782 7.8800 7.7200 21710.44 30 7.8800 GRS433003019 ΑΡΑΙΓ 10/10/2025 13.6200 - 157843 13.7200 13.3600 2144286.14 854 13.4000 GRS495003006 ΑΣΚΟ 10/10/2025 3.9600 - 6365 4.0000 3.9600 25339.20 58 3.9800 GRS404003006 ΑΣΤΑΚ 10/10/2025 7.3000 - 5000 7.3400 7.2800 36517.00 51 7.3400 GRS331043000 ΑΤΕΚ 10/10/2025 1.7100 - 3726 1.7900 1.6100 6237.24 20 1.6300 GRS340263003 ΑΤΡΑΣΤ 10/10/2025 9.8400 - 542 9.8400 9.7200 5303.28 7 9.7200 GRS504003021 ΑΤΤΙΚΑ 10/10/2025 1.9800 - 14208 1.9800 1.9200 27611.96 52 1.9300 GRS144003001 ΒΙΟ 10/10/2025 8.1500 - 149288 8.1500 8.0000 1207956.26 557 8.1000 BE0974271034 ΒΙΟΚΑ 10/10/2025 1.8650 - 19361 1.8650 1.8000 35296.84 76 1.8300 GRS165063009 ΒΙΟΣΚ 10/10/2025 2.7300 - 13820 2.7800 2.7300 38023.60 42 2.7500 GRS084003011 ΒΙΟΤ 10/10/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 10/10/2025 2.1800 - 1800 2.1800 2.1600 3914.00 22 2.1800 GRS407183003 ΓΕΒΚΑ 10/10/2025 1.9550 - 6860 1.9800 1.9200 13206.57 36 1.9800 GRS137003000 ΓΕΚΤΕΡΝΑ 10/10/2025 22.9800 - 132955 23.0200 22.8000 3050161.20 758 23.0000 GRS145003000 ΔΑΑ 10/10/2025 9.9500 - 181143 10.0500 9.9500 1810524.18 862 10.0000 GRS536003007 ΔΑΙΟΣ 10/10/2025 7.6000 - 1630 8.0000 7.4000 12507.10 34 7.8000 GRS382073005 ΔΕΗ 10/10/2025 14.7900 - 687989 14.8000 14.5400 10110870.20 2118 14.5400 GRS434003000 ΔΟΜΙΚ 10/10/2025 2.1000 - 10029 2.1700 2.0900 21222.61 42 2.1000 GRS364253005 ΔΟΥΡΟ 10/10/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 10/10/2025 0.3540 - 7071 0.3580 0.3440 2489.51 25 0.3520 GRS412503005 ΕΒΡΟΦ 10/10/2025 2.6000 - 6092 2.6200 2.6000 15934.83 23 2.6200 GRS385113006 ΕΕΕ 10/10/2025 38.7600 - 77947 38.9600 38.5000 3021840.96 343 38.5000 CH0198251305 ΕΚΤΕΡ 10/10/2025 2.6900 - 237677 2.6900 2.5350 622333.61 629 2.5500 GRS222213001 ΕΛΒΕ 10/10/2025 5.7000 - 100 5.7500 5.6000 570.80 5 5.6000 GRS240003012 ΕΛΙΝ 10/10/2025 2.2400 - 2539 2.2600 2.2400 5713.26 38 2.2600 GRS477003008 ΕΛΛ 10/10/2025 15.2000 - 6105 15.3000 14.9500 92027.75 82 15.0000 GRS004013009 ΕΛΛΑΚΤΩΡ 10/10/2025 1.3600 - 113316 1.3760 1.3540 154471.12 224 1.3580 GRS191213008 ΕΛΠΕ 10/10/2025 8.5100 - 151650 8.5600 8.3100 1277882.06 609 8.3300 GRS298343005 ΕΛΣΤΡ 10/10/2025 2.4600 - 18182 2.5000 2.4300 44568.70 88 2.4800 GRS088003017 ΕΛΤΟΝ 10/10/2025 1.8600 - 23517 1.8800 1.8350 43748.64 90 1.8500 GRS397003005 ΕΛΧΑ 10/10/2025 3.1000 - 180080 3.1050 3.0300 555880.07 446 3.0650 GRS281003004 ΕΠΙΛΚ 10/10/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 10/10/2025 13.9350 - 2234406 13.9350 13.7750 31039352.03 3308 13.8650 GRS003003035 ΕΥΑΠΣ 10/10/2025 3.5800 - 31251 3.5800 3.5000 110835.50 133 3.5500 GRS428003008 ΕΥΔΑΠ 10/10/2025 6.4800 - 34628 6.4800 6.3100 221237.15 196 6.3100 GRS359353000 ΕΥΡΩΒ 10/10/2025 3.6610 - 12941208 3.6610 3.5640 47035571.87 5517 3.5830 GRS323003012 ΕΧΑΕ 10/10/2025 6.6700 - 89392 6.6800 6.6000 595532.89 299 6.6800 GRS395363005 ΙΑΤΡ 10/10/2025 1.9400 - 8399 1.9600 1.8850 16055.71 54 1.9600 GRS147233001 ΙΚΤΙΝ 10/10/2025 0.4070 - 169540 0.4120 0.4000 68536.40 209 0.4055 GRS372003004 ΙΛΥΔΑ 10/10/2025 4.9800 - 36250 5.0000 4.8600 179444.50 129 4.9900 GRS475003018 ΙΝΛΙΦ 10/10/2025 5.3600 - 17958 5.3800 5.3400 96345.70 75 5.3400 GRS805003001 ΙΝΛΟΤ 10/10/2025 1.1740 - 11177313 1.2000 1.1740 13268640.61 3343 1.1820 GRS343313003 ΙΝΤΕΚ 10/10/2025 5.9800 - 70940 6.0100 5.8300 421632.04 267 5.8800 GRS148003015 ΙΝΤΕΤ 10/10/2025 1.3500 - 1711 1.3500 1.3050 2264.36 7 1.3150 GRS247003007 ΙΝΤΚΑ 10/10/2025 3.6500 - 155677 3.7350 3.6150 574232.24 380 3.6500 GRS087003000 ΚΑΡΕΛ 10/10/2025 340.0000 - 228 344.0000 338.0000 77602.00 41 338.0000 GRS120003009 ΚΕΚΡ 10/10/2025 2.1200 - 14414 2.1800 2.0900 30574.86 61 2.1500 GRS070003009 ΚΟΡΔΕ 10/10/2025 0.4930 - 3437 0.4960 0.4600 1665.88 42 0.4600 GRS384003000 ΚΟΥΑΛ 10/10/2025 1.4760 - 146016 1.5100 1.4400 215131.63 293 1.4720 GRS396003006 ΚΟΥΕΣ 10/10/2025 7.2600 - 115570 7.2900 7.2100 836617.30 118 7.2100 GRS310003009 ΚΡΙ 10/10/2025 17.5000 - 8901 17.5000 17.2000 154112.44 107 17.4800 GRS469003024 ΚΤΗΛΑ 10/10/2025 2.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 ΚΥΡΙΟ 10/10/2025 2.0400 - 33987 2.1100 2.0400 70239.08 106 2.0500 GRS295003008 ΛΑΒΙ 10/10/2025 0.8100 - 529624 0.8150 0.8000 420777.47 94 0.8150 GRS246003008 ΛΑΜΔΑ 10/10/2025 7.5400 - 323888 7.7000 7.5300 2451867.23 877 7.7000 GRS245213004 ΛΑΜΨΑ 10/10/2025 40.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 10/10/2025 1.4700 - 851 1.5300 1.4700 1261.53 4 1.5300 GRS047063003 ΛΕΒΚ 10/10/2025 0.3240 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 10/10/2025 0.2080 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 10/10/2025 2.0800 - 1810 2.0800 2.0000 3679.00 16 2.0000 GRS461003006 ΛΟΥΛΗ 10/10/2025 3.6700 - 8294 3.7400 3.6200 30245.50 39 3.7400 GRS117123000 ΜΑΘΙΟ 10/10/2025 0.9250 - 3470 0.9550 0.9000 3219.08 34 0.9300 GRS374003002 ΜΕΒΑ 10/10/2025 8.3500 - 2241 8.4000 8.2000 18626.25 34 8.3500 GRS319103008 ΜΕΝΤΙ 10/10/2025 2.5500 - 1861 2.5600 2.4600 4636.15 12 2.5600 GRS424003002 ΜΕΡΚΟ 10/10/2025 34.2000 - 641 34.4000 33.0000 21631.00 39 34.4000 GRK014011008 ΜΙΓ 10/10/2025 3.7700 - 35128 3.9000 3.7500 134224.90 1273 3.9000 GRS314003013 ΜΙΝ 10/10/2025 0.6080 - 260 0.6160 0.6080 158.29 5 0.6080 GRS237003009 ΜΟΗ 10/10/2025 26.1000 - 70820 26.1800 25.9000 1841604.29 502 26.0000 GRS426003000 ΜΟΝΤΑ 10/10/2025 5.4200 - 675 5.4600 5.3600 3650.00 8 5.4600 GRS375183001 ΜΟΤΟ 10/10/2025 2.6700 - 12004 2.6700 2.6500 31936.68 37 2.6600 GRS488003005 ΜΟΥΖΚ 10/10/2025 0.6250 - 100 0.6200 0.6200 62.00 1 0.6200 GRS054003009 ΜΠΕΛΑ 10/10/2025 28.2200 - 447403 28.3600 27.8200 12560413.50 2071 27.8200 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 10/10/2025 4.1400 - 2145 4.1400 4.1300 8878.15 20 4.1300 GRS524003001 ΜΠΡΙΚ 10/10/2025 2.8900 - 6420 2.9300 2.8900 18667.58 28 2.9300 GRS517003000 ΜΠΤΚ 10/10/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 10/10/2025 3.2800 - 285 3.2800 3.2000 933.00 9 3.2000 GRS387503006 ΝΑΥΠ 10/10/2025 1.4000 - 62575 1.4000 1.2900 85171.66 106 1.2900 GRS265003004 ΞΥΛΚ 10/10/2025 0.2690 - 18920 0.2700 0.2670 5079.08 12 0.2700 GRS131003006 ΞΥΛΠ 10/10/2025 0.4600 - 1003 0.4700 0.4600 462.21 3 0.4600 GRS131004004 ΟΛΘ 10/10/2025 36.0000 - 1753 36.4000 35.8000 63466.90 21 35.8000 GRS427003009 ΟΛΠ 10/10/2025 44.0500 - 2889 44.1500 43.7000 127091.50 107 43.9000 GRS470003013 ΟΛΥΜΠ 10/10/2025 2.4600 - 6023 2.4800 2.4000 14587.46 52 2.4500 GRS403003007 ΟΠΑΠ 10/10/2025 20.1200 - 247930 20.2200 19.9600 4981014.59 1745 20.0200 GRS419003009 ΟΡΙΛΙΝΑ 10/10/2025 0.7900 - 32620 0.7980 0.7880 25916.28 34 0.7880 GRS535003008 ΟΤΕ 10/10/2025 16.0500 - 385867 16.1400 15.7600 6171135.81 1504 15.8000 GRS260333000 ΟΤΟΕΛ 10/10/2025 11.3000 - 28483 11.3800 11.2200 321862.58 70 11.3600 GRS337003008 ΠΑΙΡ 10/10/2025 1.0850 - 1500 1.0950 1.0600 1624.94 5 1.0600 GRS275073005 ΠΑΠ 10/10/2025 2.9900 - 13830 3.0600 2.9900 41869.66 61 3.0400 GRS065003014 ΠΕΙΡ 10/10/2025 7.6160 - 2945874 7.6540 7.5100 22339719.68 3000 7.6100 GRS014003032 ΠΕΡΦ 10/10/2025 7.6000 - 149370 7.8800 7.2800 1137309.85 448 7.2800 GRS505003004 ΠΕΤΡΟ 10/10/2025 8.8600 - 5632 9.0400 8.8600 50518.96 42 8.9200 GRS345503007 ΠΛΑΘ 10/10/2025 3.9800 - 23938 4.0100 3.9700 95513.58 120 4.0000 GRS239003007 ΠΛΑΚΡ 10/10/2025 15.3000 - 43 15.3000 15.2000 656.90 2 15.3000 GRS326003019 ΠΡΔ 10/10/2025 0.4800 - 53778 0.4980 0.4800 26047.88 56 0.4980 GRS184003002 ΠΡΕΜΙΑ 10/10/2025 1.3680 - 78508 1.3700 1.3500 106991.57 212 1.3600 GRS497003012 ΠΡΟΝΤΕΑ 10/10/2025 6.0000 - 855 6.0500 5.8000 5132.25 6 5.8000 GRS509003018 ΠΡΟΦ 10/10/2025 7.6600 - 142478 7.7000 7.5700 1090488.10 333 7.6700 GRS472003011 ΡΕΒΟΙΛ 10/10/2025 1.6400 - 13225 1.6650 1.6400 21887.30 48 1.6400 GRS473003002 ΣΑΡ 10/10/2025 13.2000 - 16186 13.2200 13.0000 212198.54 154 13.0000 GRS204003008 ΣΑΡΑΝ 10/10/2025 1.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 10/10/2025 0.3370 - 52292 0.3380 0.3270 17272.99 35 0.3380 GRS449003003 ΣΙΔΜΑ 10/10/2025 1.5350 - 4960 1.5900 1.5200 7624.05 23 1.5900 GRS484003009 ΣΠΕΙΣ 10/10/2025 7.9200 - 5708 8.0800 7.9200 45845.52 55 8.0800 GRS402003008 ΣΠΙ 10/10/2025 0.6300 - 21061 0.6460 0.6200 13308.27 40 0.6200 GRS413313008 ΣΠΥΡ 10/10/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 10/10/2025 1.4100 - 3202 1.4350 1.3600 4519.66 22 1.4300 GRS095003000 ΤΡΑΣΤΟΡ 10/10/2025 1.2400 - 7505 1.2500 1.2300 9303.20 21 1.2500 GRS487003006 ΤΡΕΣΤΑΤΕΣ 10/10/2025 1.7850 - 52632 1.8100 1.7850 94455.45 72 1.8000 GRS534003009 ΥΑΛΚΟ 10/10/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 10/10/2025 3.3500 - 105202 3.3700 3.3300 352507.18 134 3.3450 GRS542003009 ΦΛΕΞΟ 10/10/2025 8.6000 - 9 8.7000 8.5000 77.50 3 8.5000 GRS259003002 ΦΡΙΓΟ 10/10/2025 0.4980 - 49852 0.5000 0.4840 24510.34 62 0.5000 GRS346003015 ΦΡΛΚ 10/10/2025 4.2900 - 42911 4.3500 4.2800 184768.14 126 4.3500 GRS096003009 ΧΑΙΔΕ 10/10/2025 1.0100 - 8077 1.0100 0.9550 7962.41 39 1.0000 GRS350263000