ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 14/10/2025 4.9300 - 23802 5.0200 4.9300 117754.21 85 4.9800 AT0000A325L0 AEM 14/10/2025 6.3600 - 28045 6.4200 6.2950 177962.33 178 6.4200 GRS541003000 AKTR 14/10/2025 8.6500 - 175433 8.6800 8.5400 1512036.63 567 8.6700 GRS432003028 BOCHGR 14/10/2025 7.9600 - 1903458 8.1000 7.9200 15266136.22 941 8.0000 IE00BD5B1Y92 CENER 14/10/2025 13.0200 - 267393 13.3800 13.0200 3519712.36 1502 13.2000 BE0974303357 CNLCAP 14/10/2025 6.9000 - 1351 7.0000 6.7500 9381.90 10 6.7500 GRS520003005 CREDIA 14/10/2025 1.5320 - 569963 1.5700 1.5220 877768.01 558 1.5420 GRS001003052 DIMAND 14/10/2025 9.9000 - 15106 9.9400 9.7800 149535.46 57 9.9000 GRS525003000 EIS 14/10/2025 1.4300 - 137536 1.4500 1.4040 197824.13 227 1.4420 GRS439003005 EVR 14/10/2025 2.0200 - 70437 2.1000 2.0000 143033.47 111 2.1000 GRS474003001 MTLN 14/10/2025 44.8000 - 560945 46.3000 44.3600 25261492.06 5541 46.0400 GB00BTQGS779 NOVAL 14/10/2025 2.6200 - 10337 2.6600 2.6200 27264.31 52 2.6500 GRS824003008 ONYX 14/10/2025 2.3600 - 66525 2.4900 2.3400 160352.46 154 2.4700 GRS530003003 OPTIMA 14/10/2025 8.5600 - 169477 8.7100 8.3800 1455717.84 702 8.3800 GRS533003000 QLCO 14/10/2025 5.4500 - 51841 5.5000 5.4200 283374.45 217 5.4900 GRS543003008 REALCONS 14/10/2025 5.1200 - 10519 5.2200 5.0400 53661.12 62 5.2000 GRS522003003 TITC 14/10/2025 36.8000 - 74889 36.8500 36.2000 2744208.85 752 36.5500 BE0974338700 ΑΑΑΚ 14/10/2025 7.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 14/10/2025 2.3450 - 234902 2.4050 2.3300 556539.07 685 2.4000 GRS213213002 ΑΒΕ 14/10/2025 0.4920 - 8718 0.5060 0.4920 4352.06 16 0.5020 GRS489003004 ΑΔΜΗΕ 14/10/2025 3.0600 - 226787 3.1650 3.0600 703026.72 478 3.1000 GRS518003009 ΑΚΡΙΤ 14/10/2025 1.0000 - 50 1.0000 1.0000 50.00 5 1.0000 GRS373173004 ΑΛΜΥ 14/10/2025 4.7100 - 17951 4.8800 4.7100 85672.05 108 4.8200 GRS289103004 ΑΛΦΑ 14/10/2025 3.6000 - 9443939 3.7330 3.5970 34531034.49 9480 3.7000 GRS830003000 ΑΝΔΡΟ 14/10/2025 7.5600 - 2315 7.7200 7.4600 17646.72 24 7.7200 GRS433003019 ΑΡΑΙΓ 14/10/2025 13.3000 - 93343 13.6200 13.3000 1252721.48 671 13.3000 GRS495003006 ΑΣΚΟ 14/10/2025 3.9000 - 17158 3.9200 3.8100 66368.10 68 3.8900 GRS404003006 ΑΣΤΑΚ 14/10/2025 7.3200 - 4174 7.3200 7.2200 30512.38 68 7.3200 GRS331043000 ΑΤΕΚ 14/10/2025 1.6000 - 6856 1.7200 1.6000 11084.60 31 1.7000 GRS340263003 ΑΤΡΑΣΤ 14/10/2025 10.0500 - 1333 10.1500 9.8200 13340.80 14 9.9800 GRS504003021 ΑΤΤΙΚΑ 14/10/2025 1.9250 - 9002 1.9600 1.9250 17393.71 44 1.9600 GRS144003001 ΒΙΟ 14/10/2025 7.9400 - 191878 7.9900 7.8200 1517643.13 621 7.9200 BE0974271034 ΒΙΟΚΑ 14/10/2025 1.8450 - 11101 1.8500 1.8300 20357.45 29 1.8500 GRS165063009 ΒΙΟΣΚ 14/10/2025 2.7500 - 20075 2.8000 2.7300 55188.34 42 2.7300 GRS084003011 ΒΙΟΤ 14/10/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 14/10/2025 2.1800 - 4946 2.2600 2.1600 10925.74 56 2.2000 GRS407183003 ΓΕΒΚΑ 14/10/2025 1.9150 - 10055 1.9250 1.8800 19105.44 53 1.9200 GRS137003000 ΓΕΚΤΕΡΝΑ 14/10/2025 23.4000 - 145354 23.4400 23.1200 3391453.54 1349 23.3600 GRS145003000 ΔΑΑ 14/10/2025 10.1600 - 211676 10.3600 10.0000 2163086.23 1153 10.0000 GRS536003007 ΔΑΙΟΣ 14/10/2025 7.0500 - 3520 7.4500 6.9500 25325.50 51 7.4500 GRS382073005 ΔΕΗ 14/10/2025 14.4600 - 259971 14.6500 14.3400 3766197.27 1398 14.4500 GRS434003000 ΔΟΜΙΚ 14/10/2025 2.1700 - 11292 2.2200 2.1700 24762.97 54 2.1700 GRS364253005 ΔΟΥΡΟ 14/10/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 14/10/2025 0.3480 - 5435 0.3560 0.3400 1870.07 27 0.3460 GRS412503005 ΕΒΡΟΦ 14/10/2025 2.5400 - 6194 2.5700 2.5000 15683.91 24 2.5700 GRS385113006 ΕΕΕ 14/10/2025 38.7800 - 27092 39.2000 38.7800 1056002.78 263 39.2000 CH0198251305 ΕΚΤΕΡ 14/10/2025 2.7700 - 150055 2.9000 2.7600 422324.13 503 2.8750 GRS222213001 ΕΛΒΕ 14/10/2025 6.2500 - 5427 6.5000 5.9500 33638.70 30 5.9500 GRS240003012 ΕΛΙΝ 14/10/2025 2.2800 - 9803 2.2900 2.2200 22233.92 36 2.2800 GRS477003008 ΕΛΛ 14/10/2025 15.0500 - 5894 15.1500 14.9500 88533.85 74 15.0000 GRS004013009 ΕΛΛΑΚΤΩΡ 14/10/2025 1.3160 - 232190 1.3480 1.3100 307353.12 309 1.3420 GRS191213008 ΕΛΠΕ 14/10/2025 8.1800 - 135122 8.3350 8.1600 1110961.89 597 8.2950 GRS298343005 ΕΛΣΤΡ 14/10/2025 2.4700 - 46496 2.5600 2.4100 116224.44 161 2.4700 GRS088003017 ΕΛΤΟΝ 14/10/2025 1.8300 - 6025 1.8400 1.8200 11000.88 31 1.8400 GRS397003005 ΕΛΧΑ 14/10/2025 2.9900 - 332251 3.0900 2.9350 995937.73 705 3.0200 GRS281003004 ΕΠΙΛΚ 14/10/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 14/10/2025 13.6800 - 2616001 13.7100 13.5100 35677255.48 3859 13.6800 GRS003003035 ΕΥΑΠΣ 14/10/2025 3.5000 - 19422 3.5500 3.4600 68020.54 87 3.5200 GRS428003008 ΕΥΔΑΠ 14/10/2025 6.3600 - 32403 6.4100 6.3000 206030.58 279 6.4100 GRS359353000 ΕΥΡΩΒ 14/10/2025 3.6180 - 8590181 3.6550 3.6020 31153336.26 4992 3.6300 GRS323003012 ΕΧΑΕ 14/10/2025 6.6100 - 200887 6.7000 6.5100 1326275.58 336 6.6100 GRS395363005 ΙΑΤΡ 14/10/2025 1.8850 - 6494 1.9300 1.8700 12242.63 36 1.9200 GRS147233001 ΙΚΤΙΝ 14/10/2025 0.3890 - 353486 0.3990 0.3830 138045.82 241 0.3930 GRS372003004 ΙΛΥΔΑ 14/10/2025 5.0000 - 33260 5.1400 4.9100 166495.43 114 4.9600 GRS475003018 ΙΝΛΙΦ 14/10/2025 5.7200 - 61975 5.7200 5.5400 350164.42 226 5.5600 GRS805003001 ΙΝΛΟΤ 14/10/2025 1.1240 - 8841570 1.1560 1.1240 10054645.72 1727 1.1480 GRS343313003 ΙΝΤΕΚ 14/10/2025 5.8800 - 72382 5.9500 5.7300 423355.11 410 5.9500 GRS148003015 ΙΝΤΕΤ 14/10/2025 1.3550 - 360 1.3750 1.3500 489.87 9 1.3750 GRS247003007 ΙΝΤΚΑ 14/10/2025 3.4750 - 146859 3.5500 3.4400 511427.26 485 3.5500 GRS087003000 ΚΑΡΕΛ 14/10/2025 336.0000 - 247 344.0000 334.0000 83842.00 38 344.0000 GRS120003009 ΚΕΚΡ 14/10/2025 2.0400 - 13359 2.1000 2.0400 27501.49 51 2.1000 GRS070003009 ΚΟΡΔΕ 14/10/2025 0.4920 - 6987 0.4930 0.4700 3385.08 61 0.4900 GRS384003000 ΚΟΥΑΛ 14/10/2025 1.4880 - 61160 1.4880 1.4540 89935.44 115 1.4800 GRS396003006 ΚΟΥΕΣ 14/10/2025 7.2500 - 22142 7.2500 7.1600 159706.62 83 7.2400 GRS310003009 ΚΡΙ 14/10/2025 17.9200 - 30012 18.0200 17.6600 534743.72 337 17.7600 GRS469003024 ΚΤΗΛΑ 14/10/2025 2.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 ΚΥΡΙΟ 14/10/2025 2.0500 - 27038 2.0700 1.9900 54824.10 82 2.0400 GRS295003008 ΛΑΒΙ 14/10/2025 0.7980 - 38676 0.8090 0.7920 30821.45 63 0.7980 GRS246003008 ΛΑΜΔΑ 14/10/2025 7.5600 - 244014 7.5900 7.4500 1830131.67 992 7.5600 GRS245213004 ΛΑΜΨΑ 14/10/2025 39.6000 - 489 40.0000 39.0000 19234.40 7 40.0000 GRS128003001 ΛΑΝΑΚ 14/10/2025 1.4600 - 2274 1.4600 1.3300 3205.60 21 1.3300 GRS047063003 ΛΕΒΚ 14/10/2025 0.3240 - 154 0.2920 0.2920 44.97 1 0.2920 GRS090003005 ΛΕΒΠ 14/10/2025 0.2080 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 14/10/2025 2.0600 - 6730 2.1000 2.0000 13770.24 41 2.0400 GRS461003006 ΛΟΥΛΗ 14/10/2025 3.6000 - 5880 3.7000 3.5400 21184.47 51 3.7000 GRS117123000 ΜΑΘΙΟ 14/10/2025 0.8800 - 8778 0.9400 0.8500 7863.79 23 0.9250 GRS374003002 ΜΕΒΑ 14/10/2025 8.0500 - 6426 8.2500 7.9000 51491.60 45 8.2500 GRS319103008 ΜΕΝΤΙ 14/10/2025 2.4900 - 420 2.4900 2.4600 1045.20 3 2.4900 GRS424003002 ΜΕΡΚΟ 14/10/2025 35.8000 - 160 37.0000 35.2000 5715.60 5 36.8000 GRK014011008 ΜΙΓ 14/10/2025 3.5400 - 18457 3.7500 3.5400 66536.14 317 3.7500 GRS314003013 ΜΙΝ 14/10/2025 0.6020 - 451 0.6080 0.5960 271.41 6 0.6000 GRS237003009 ΜΟΗ 14/10/2025 25.1800 - 87124 25.8400 25.0800 2203135.84 1208 25.6200 GRS426003000 ΜΟΝΤΑ 14/10/2025 5.4000 - 3901 5.4600 5.2400 20790.36 31 5.4600 GRS375183001 ΜΟΤΟ 14/10/2025 2.6000 - 22054 2.6500 2.6000 57724.75 64 2.6500 GRS488003005 ΜΟΥΖΚ 14/10/2025 0.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 14/10/2025 28.0800 - 194753 28.4800 27.8800 5485832.34 1448 28.4800 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 14/10/2025 4.1400 - 1920 4.1400 4.1300 7947.80 12 4.1400 GRS524003001 ΜΠΡΙΚ 14/10/2025 2.9000 - 13152 2.9400 2.8900 38213.23 44 2.9400 GRS517003000 ΜΠΤΚ 14/10/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 14/10/2025 3.3000 - 581 3.3000 3.1600 1909.24 9 3.2600 GRS387503006 ΝΑΥΠ 14/10/2025 1.4100 - 19344 1.4800 1.4100 28171.18 66 1.4800 GRS265003004 ΞΥΛΚ 14/10/2025 0.2580 - 32800 0.2620 0.2580 8568.80 23 0.2620 GRS131003006 ΞΥΛΠ 14/10/2025 0.4480 - 2560 0.4580 0.4100 1065.99 9 0.4300 GRS131004004 ΟΛΘ 14/10/2025 35.4000 - 266 36.0000 35.0000 9453.00 15 36.0000 GRS427003009 ΟΛΠ 14/10/2025 45.0000 - 13011 45.3000 44.4000 585152.30 259 44.4000 GRS470003013 ΟΛΥΜΠ 14/10/2025 2.4400 - 150 2.4700 2.4400 366.30 2 2.4700 GRS403003007 ΟΠΑΠ 14/10/2025 18.6600 - 4014509 19.9600 18.6600 77017799.02 11476 19.9600 GRS419003009 ΟΡΙΛΙΝΑ 14/10/2025 0.7980 - 20975 0.8020 0.7900 16714.16 29 0.7960 GRS535003008 ΟΤΕ 14/10/2025 15.7900 - 302954 16.1200 15.7900 4828391.94 1915 15.8600 GRS260333000 ΟΤΟΕΛ 14/10/2025 11.4000 - 24142 11.4200 11.2400 274693.98 130 11.4000 GRS337003008 ΠΑΙΡ 14/10/2025 0.9560 - 12950 0.9800 0.9400 12326.60 42 0.9800 GRS275073005 ΠΑΠ 14/10/2025 3.0400 - 6999 3.0400 3.0100 21156.47 33 3.0200 GRS065003014 ΠΕΙΡ 14/10/2025 7.2800 - 5180208 7.4360 7.2080 37966140.45 6240 7.4300 GRS014003032 ΠΕΡΦ 14/10/2025 7.1800 - 57004 7.5000 7.1800 414718.76 185 7.5000 GRS505003004 ΠΕΤΡΟ 14/10/2025 8.7000 - 7537 8.8600 8.6600 66048.36 62 8.8200 GRS345503007 ΠΛΑΘ 14/10/2025 3.9800 - 14636 4.0000 3.9600 58255.87 97 4.0000 GRS239003007 ΠΛΑΚΡ 14/10/2025 15.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΔ 14/10/2025 0.4660 - 14370 0.4740 0.4660 6732.42 11 0.4700 GRS184003002 ΠΡΕΜΙΑ 14/10/2025 1.3400 - 89757 1.3620 1.3400 120747.86 213 1.3600 GRS497003012 ΠΡΟΝΤΕΑ 14/10/2025 6.1000 - 3072 6.1000 5.9500 18621.60 13 6.0500 GRS509003018 ΠΡΟΦ 14/10/2025 7.3800 - 113258 7.5000 7.1900 841461.62 218 7.4400 GRS472003011 ΡΕΒΟΙΛ 14/10/2025 1.6100 - 23312 1.6400 1.5850 37552.07 57 1.6400 GRS473003002 ΣΑΡ 14/10/2025 13.4800 - 29179 13.5200 13.2200 391277.48 333 13.3600 GRS204003008 ΣΑΡΑΝ 14/10/2025 1.2400 - 1091 1.2600 1.1100 1357.11 3 1.1100 GRS118003003 ΣΕΝΤΡ 14/10/2025 0.3200 - 32770 0.3290 0.3200 10587.68 48 0.3290 GRS449003003 ΣΙΔΜΑ 14/10/2025 1.5100 - 520 1.5200 1.5000 786.40 5 1.5200 GRS484003009 ΣΠΕΙΣ 14/10/2025 7.6800 - 3030 7.9200 7.5800 23414.20 29 7.9200 GRS402003008 ΣΠΙ 14/10/2025 0.6140 - 4580 0.6140 0.5920 2750.94 17 0.6000 GRS413313008 ΣΠΥΡ 14/10/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 14/10/2025 1.3600 - 1252 1.4200 1.3600 1727.92 7 1.4200 GRS095003000 ΤΡΑΣΤΟΡ 14/10/2025 1.2400 - 500 1.2400 1.2300 617.00 5 1.2300 GRS487003006 ΤΡΕΣΤΑΤΕΣ 14/10/2025 1.7800 - 89821 1.8000 1.7750 160218.58 120 1.8000 GRS534003009 ΥΑΛΚΟ 14/10/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 14/10/2025 3.2650 - 56512 3.2950 3.2450 184617.22 162 3.2700 GRS542003009 ΦΛΕΞΟ 14/10/2025 8.1500 - 4970 8.5000 8.0000 40338.70 46 8.3500 GRS259003002 ΦΡΙΓΟ 14/10/2025 0.4710 - 69716 0.4900 0.4710 33298.69 73 0.4850 GRS346003015 ΦΡΛΚ 14/10/2025 4.1300 - 95829 4.2100 4.0800 396634.56 697 4.2100 GRS096003009 ΧΑΙΔΕ 14/10/2025 0.9700 - 819 0.9900 0.9250 795.83 20 0.9700 GRS350263000