ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 13/10/2025 4.9800 - 13546 5.0100 4.9300 67445.67 53 4.9900 AT0000A325L0 AEM 13/10/2025 6.4000 - 146650 6.4950 6.2400 926614.79 731 6.4850 GRS541003000 AKTR 13/10/2025 8.6700 - 327753 8.7400 8.5400 2831022.95 766 8.5800 GRS432003028 BOCHGR 13/10/2025 8.1200 - 1435603 8.1200 7.9200 11500537.02 1652 7.9600 IE00BD5B1Y92 CENER 13/10/2025 13.3200 - 248182 13.8200 13.3000 3346207.08 1062 13.6000 BE0974303357 CNLCAP 13/10/2025 6.8000 - 40 6.8000 6.8000 272.00 3 6.8000 GRS520003005 CREDIA 13/10/2025 1.5420 - 799377 1.5920 1.5400 1246830.10 654 1.5800 GRS001003052 DIMAND 13/10/2025 9.8800 - 13116 10.0000 9.8600 130464.28 40 9.9800 GRS525003000 EIS 13/10/2025 1.4360 - 194230 1.4480 1.4000 276999.46 400 1.4000 GRS439003005 EVR 13/10/2025 2.0400 - 54177 2.1000 2.0400 111570.48 69 2.1000 GRS474003001 MTLN 13/10/2025 46.0000 - 278790 47.6800 45.8000 12926464.34 3252 47.0600 GB00BTQGS779 NOVAL 13/10/2025 2.6500 - 30943 2.6700 2.6300 81873.05 78 2.6700 GRS824003008 ONYX 13/10/2025 2.4600 - 77106 2.5000 2.4200 190197.67 166 2.5000 GRS530003003 OPTIMA 13/10/2025 8.4900 - 163438 8.6500 8.4900 1398189.96 858 8.6000 GRS533003000 QLCO 13/10/2025 5.4950 - 30793 5.5400 5.4400 169571.40 110 5.4400 GRS543003008 REALCONS 13/10/2025 5.2000 - 9195 5.2400 5.1200 47725.62 46 5.1800 GRS522003003 TITC 13/10/2025 36.7000 - 68692 37.2000 36.6000 2533202.60 669 37.0000 BE0974338700 ΑΑΑΚ 13/10/2025 7.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 13/10/2025 2.4100 - 275534 2.4550 2.4000 666880.36 488 2.4000 GRS213213002 ΑΒΕ 13/10/2025 0.5020 - 12468 0.5080 0.5000 6260.81 33 0.5040 GRS489003004 ΑΔΜΗΕ 13/10/2025 3.1050 - 318971 3.2200 3.1000 1003392.62 595 3.1700 GRS518003009 ΑΚΡΙΤ 13/10/2025 1.0000 - 183 1.0000 1.0000 183.00 11 1.0000 GRS373173004 ΑΛΜΥ 13/10/2025 4.8100 - 35361 4.9200 4.8000 172110.27 164 4.8700 GRS289103004 ΑΛΦΑ 13/10/2025 3.7000 - 5651373 3.7830 3.6990 21067814.62 8185 3.7700 GRS830003000 ΑΝΔΡΟ 13/10/2025 7.7800 - 4004 7.9800 7.7800 31597.54 41 7.8600 GRS433003019 ΑΡΑΙΓ 13/10/2025 13.4000 - 122686 13.8200 13.4000 1662518.62 810 13.6200 GRS495003006 ΑΣΚΟ 13/10/2025 3.9200 - 13261 4.0000 3.7000 52414.27 80 3.7000 GRS404003006 ΑΣΤΑΚ 13/10/2025 7.3200 - 5078 7.3400 7.2000 37022.74 75 7.3000 GRS331043000 ΑΤΕΚ 13/10/2025 1.7200 - 3033 1.7700 1.6800 5174.98 21 1.7100 GRS340263003 ΑΤΡΑΣΤ 13/10/2025 9.9800 - 1476 10.2000 9.8400 14736.70 20 9.8400 GRS504003021 ΑΤΤΙΚΑ 13/10/2025 1.9600 - 9556 1.9800 1.9450 18799.01 38 1.9450 GRS144003001 ΒΙΟ 13/10/2025 7.9900 - 175989 8.3000 7.9600 1430803.91 731 8.1500 BE0974271034 ΒΙΟΚΑ 13/10/2025 1.8600 - 12031 1.8600 1.8200 22107.01 30 1.8600 GRS165063009 ΒΙΟΣΚ 13/10/2025 2.7400 - 10674 2.7900 2.7300 29408.34 34 2.7300 GRS084003011 ΒΙΟΤ 13/10/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 13/10/2025 2.1800 - 1660 2.2000 2.1800 3624.80 11 2.1800 GRS407183003 ΓΕΒΚΑ 13/10/2025 1.9200 - 5758 1.9600 1.9000 11085.39 40 1.9550 GRS137003000 ΓΕΚΤΕΡΝΑ 13/10/2025 23.3600 - 283415 23.6000 22.7200 6606437.22 1786 22.7200 GRS145003000 ΔΑΑ 13/10/2025 9.9900 - 172750 10.2000 9.9500 1729895.35 1128 10.0000 GRS536003007 ΔΑΙΟΣ 13/10/2025 7.3500 - 954 7.7000 7.2000 7107.55 23 7.6500 GRS382073005 ΔΕΗ 13/10/2025 14.5000 - 242612 14.8000 14.4100 3551015.41 1839 14.7400 GRS434003000 ΔΟΜΙΚ 13/10/2025 2.1700 - 26440 2.1700 2.0700 56766.73 67 2.0700 GRS364253005 ΔΟΥΡΟ 13/10/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 13/10/2025 0.3560 - 1068 0.3580 0.3450 379.82 14 0.3570 GRS412503005 ΕΒΡΟΦ 13/10/2025 2.5800 - 2029 2.6000 2.5800 5234.92 5 2.6000 GRS385113006 ΕΕΕ 13/10/2025 39.0400 - 44715 39.1200 38.6600 1735452.64 273 38.9800 CH0198251305 ΕΚΤΕΡ 13/10/2025 2.8800 - 365489 2.9050 2.6600 1041825.71 938 2.6800 GRS222213001 ΕΛΒΕ 13/10/2025 5.8500 - 386 5.8500 5.7000 2255.55 5 5.7000 GRS240003012 ΕΛΙΝ 13/10/2025 2.2800 - 6593 2.2800 2.2200 14730.69 32 2.2400 GRS477003008 ΕΛΛ 13/10/2025 15.0000 - 9050 15.2000 14.9500 136075.85 66 14.9500 GRS004013009 ΕΛΛΑΚΤΩΡ 13/10/2025 1.3420 - 143508 1.3700 1.3400 193833.13 283 1.3560 GRS191213008 ΕΛΠΕ 13/10/2025 8.2800 - 128319 8.5100 8.2800 1070725.86 713 8.5100 GRS298343005 ΕΛΣΤΡ 13/10/2025 2.4600 - 21780 2.5000 2.4100 53541.33 96 2.4700 GRS088003017 ΕΛΤΟΝ 13/10/2025 1.8400 - 18122 1.8750 1.8300 33620.19 55 1.8600 GRS397003005 ΕΛΧΑ 13/10/2025 3.0850 - 303228 3.1200 3.0250 937064.49 567 3.1000 GRS281003004 ΕΠΙΛΚ 13/10/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 13/10/2025 13.6800 - 2184709 13.9900 13.6200 30171440.41 4559 13.8550 GRS003003035 ΕΥΑΠΣ 13/10/2025 3.5200 - 5493 3.5700 3.5200 19465.11 54 3.5400 GRS428003008 ΕΥΔΑΠ 13/10/2025 6.3500 - 43030 6.4800 6.3500 275342.64 320 6.4700 GRS359353000 ΕΥΡΩΒ 13/10/2025 3.6550 - 8907506 3.7250 3.6340 32726377.43 5691 3.6340 GRS323003012 ΕΧΑΕ 13/10/2025 6.6500 - 248913 6.7500 6.6000 1659286.17 408 6.6100 GRS395363005 ΙΑΤΡ 13/10/2025 1.9300 - 7834 1.9300 1.8850 14991.40 47 1.9200 GRS147233001 ΙΚΤΙΝ 13/10/2025 0.3990 - 148685 0.4060 0.3930 59174.48 219 0.4020 GRS372003004 ΙΛΥΔΑ 13/10/2025 4.9600 - 62386 5.2000 4.9400 315465.50 164 5.0000 GRS475003018 ΙΝΛΙΦ 13/10/2025 5.5600 - 94960 5.5600 5.4000 522315.24 286 5.4000 GRS805003001 ΙΝΛΟΤ 13/10/2025 1.1580 - 18172519 1.1780 1.1460 21022983.62 2094 1.1780 GRS343313003 ΙΝΤΕΚ 13/10/2025 5.9600 - 85598 6.0200 5.8900 507087.43 300 5.9400 GRS148003015 ΙΝΤΕΤ 13/10/2025 1.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS247003007 ΙΝΤΚΑ 13/10/2025 3.5500 - 99871 3.6600 3.5400 358342.49 401 3.6000 GRS087003000 ΚΑΡΕΛ 13/10/2025 332.0000 - 793 338.0000 330.0000 263312.00 85 338.0000 GRS120003009 ΚΕΚΡ 13/10/2025 2.1100 - 25393 2.1700 2.0800 53476.62 71 2.1000 GRS070003009 ΚΟΡΔΕ 13/10/2025 0.4840 - 650 0.4980 0.4760 314.63 19 0.4950 GRS384003000 ΚΟΥΑΛ 13/10/2025 1.4820 - 76758 1.4840 1.4400 112197.55 150 1.4620 GRS396003006 ΚΟΥΕΣ 13/10/2025 7.2400 - 21965 7.2600 7.2100 158979.08 101 7.2600 GRS310003009 ΚΡΙ 13/10/2025 17.7600 - 16056 17.9800 17.7000 285412.92 130 17.9800 GRS469003024 ΚΤΗΛΑ 13/10/2025 2.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 ΚΥΡΙΟ 13/10/2025 2.0200 - 26385 2.0900 1.9900 53751.12 89 2.0800 GRS295003008 ΛΑΒΙ 13/10/2025 0.7980 - 128683 0.8150 0.7960 103220.28 132 0.8100 GRS246003008 ΛΑΜΔΑ 13/10/2025 7.5400 - 201123 7.6700 7.5300 1527022.97 789 7.5400 GRS245213004 ΛΑΜΨΑ 13/10/2025 40.0000 - 350 40.0000 40.0000 14000.00 2 40.0000 GRS128003001 ΛΑΝΑΚ 13/10/2025 1.4900 - 1422 1.5100 1.4600 2108.42 12 1.4600 GRS047063003 ΛΕΒΚ 13/10/2025 0.3240 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 13/10/2025 0.2080 - 1001 0.2100 0.2100 210.21 1 0.2100 GRS090004003 ΛΟΓΟΣ 13/10/2025 2.1000 - 544 2.1000 2.0200 1115.40 8 2.0200 GRS461003006 ΛΟΥΛΗ 13/10/2025 3.6400 - 6521 3.7000 3.6100 23956.62 43 3.6700 GRS117123000 ΜΑΘΙΟ 13/10/2025 0.9200 - 2357 0.9450 0.8900 2102.08 12 0.9450 GRS374003002 ΜΕΒΑ 13/10/2025 8.2500 - 2968 8.3500 8.0500 24286.85 37 8.2000 GRS319103008 ΜΕΝΤΙ 13/10/2025 2.5500 - 5270 2.6000 2.5500 13597.04 22 2.5700 GRS424003002 ΜΕΡΚΟ 13/10/2025 35.2000 - 38 35.4000 35.0000 1339.60 3 35.0000 GRK014011008 ΜΙΓ 13/10/2025 3.7000 - 19971 3.8000 3.6400 73569.88 727 3.7700 GRS314003013 ΜΙΝ 13/10/2025 0.5900 - 2599 0.6180 0.5900 1544.90 13 0.6140 GRS237003009 ΜΟΗ 13/10/2025 25.6800 - 59825 26.0000 25.6800 1540895.90 913 25.8400 GRS426003000 ΜΟΝΤΑ 13/10/2025 5.4400 - 2283 5.4400 5.2800 12354.74 16 5.3400 GRS375183001 ΜΟΤΟ 13/10/2025 2.6500 - 19284 2.6800 2.6400 51397.92 54 2.6700 GRS488003005 ΜΟΥΖΚ 13/10/2025 0.6000 - 2500 0.6200 0.6000 1508.76 6 0.6200 GRS054003009 ΜΠΕΛΑ 13/10/2025 28.2800 - 853921 28.5400 28.0400 24132286.80 1214 28.2400 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 13/10/2025 4.1400 - 2150 4.1400 4.1300 8900.00 16 4.1400 GRS524003001 ΜΠΡΙΚ 13/10/2025 2.9200 - 19433 2.9400 2.9100 56720.82 40 2.9300 GRS517003000 ΜΠΤΚ 13/10/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 13/10/2025 3.2800 - 280 3.2800 3.2200 916.60 4 3.2800 GRS387503006 ΝΑΥΠ 13/10/2025 1.4550 - 33920 1.5000 1.3400 49053.16 122 1.3700 GRS265003004 ΞΥΛΚ 13/10/2025 0.2620 - 37050 0.2700 0.2620 9946.85 32 0.2690 GRS131003006 ΞΥΛΠ 13/10/2025 0.4200 - 8227 0.4300 0.4160 3447.56 13 0.4300 GRS131004004 ΟΛΘ 13/10/2025 35.8000 - 1274 36.0000 35.2000 45389.40 32 36.0000 GRS427003009 ΟΛΠ 13/10/2025 44.4500 - 8701 44.6000 44.0000 386024.15 188 44.0500 GRS470003013 ΟΛΥΜΠ 13/10/2025 2.4700 - 2773 2.4700 2.4100 6728.73 42 2.4500 GRS403003007 ΟΠΑΠ 13/10/2025 20.0600 - 1310539 20.9200 20.0600 26829485.82 6772 20.3600 GRS419003009 ΟΡΙΛΙΝΑ 13/10/2025 0.7960 - 26899 0.8040 0.7880 21394.91 40 0.8000 GRS535003008 ΟΤΕ 13/10/2025 15.8600 - 289207 16.2300 15.8600 4633495.11 1423 16.0700 GRS260333000 ΟΤΟΕΛ 13/10/2025 11.2400 - 30150 11.4600 11.2400 342314.56 210 11.3000 GRS337003008 ΠΑΙΡ 13/10/2025 1.0000 - 210 1.0700 1.0000 215.70 4 1.0700 GRS275073005 ΠΑΠ 13/10/2025 3.0100 - 3381 3.0400 3.0000 10185.62 18 3.0400 GRS065003014 ΠΕΙΡ 13/10/2025 7.4300 - 2571041 7.6300 7.3760 19224526.53 5158 7.5580 GRS014003032 ΠΕΡΦ 13/10/2025 7.5000 - 91054 7.6400 7.2200 677663.18 277 7.5300 GRS505003004 ΠΕΤΡΟ 13/10/2025 8.8000 - 12267 8.8800 8.7600 108314.48 42 8.8800 GRS345503007 ΠΛΑΘ 13/10/2025 4.0000 - 29422 4.0000 3.9700 117381.76 137 3.9700 GRS239003007 ΠΛΑΚΡ 13/10/2025 15.2000 - 60 15.3000 15.0000 911.00 3 15.2000 GRS326003019 ΠΡΔ 13/10/2025 0.4700 - 26988 0.4880 0.4700 12783.06 48 0.4720 GRS184003002 ΠΡΕΜΙΑ 13/10/2025 1.3600 - 81231 1.3700 1.3380 110487.16 228 1.3640 GRS497003012 ΠΡΟΝΤΕΑ 13/10/2025 6.0000 - 1 6.0000 6.0000 6.00 1 6.0000 GRS509003018 ΠΡΟΦ 13/10/2025 7.3900 - 55716 7.6600 7.3600 416806.42 202 7.6600 GRS472003011 ΡΕΒΟΙΛ 13/10/2025 1.6050 - 16710 1.6600 1.6050 27395.48 44 1.6550 GRS473003002 ΣΑΡ 13/10/2025 13.4600 - 51937 13.4800 13.2000 695538.22 471 13.3000 GRS204003008 ΣΑΡΑΝ 13/10/2025 1.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 13/10/2025 0.3250 - 18394 0.3400 0.3250 6010.68 23 0.3400 GRS449003003 ΣΙΔΜΑ 13/10/2025 1.5150 - 3681 1.5300 1.4750 5575.62 26 1.5250 GRS484003009 ΣΠΕΙΣ 13/10/2025 7.9400 - 4819 7.9800 7.8600 38021.22 27 7.9200 GRS402003008 ΣΠΙ 13/10/2025 0.6100 - 16958 0.6380 0.6100 10582.00 49 0.6380 GRS413313008 ΣΠΥΡ 13/10/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 13/10/2025 1.4150 - 5594 1.4350 1.3700 7884.24 40 1.4150 GRS095003000 ΤΡΑΣΤΟΡ 13/10/2025 1.2400 - 730 1.2600 1.2300 908.30 8 1.2600 GRS487003006 ΤΡΕΣΤΑΤΕΣ 13/10/2025 1.7850 - 78310 1.8050 1.7800 140189.08 103 1.8000 GRS534003009 ΥΑΛΚΟ 13/10/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 13/10/2025 3.2900 - 79118 3.3500 3.2750 261009.14 169 3.3500 GRS542003009 ΦΛΕΞΟ 13/10/2025 8.1500 - 2903 8.3500 8.1000 23725.45 67 8.2000 GRS259003002 ΦΡΙΓΟ 13/10/2025 0.4920 - 24120 0.4980 0.4860 11868.58 54 0.4950 GRS346003015 ΦΡΛΚ 13/10/2025 4.1950 - 46105 4.3150 4.1950 195213.35 242 4.2900 GRS096003009 ΧΑΙΔΕ 13/10/2025 0.9750 - 5652 0.9900 0.9200 5320.62 39 0.9500 GRS350263000