ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 31/10/2025 4.8400 - 51430 4.9400 4.7950 249373.46 110 4.9100 AT0000A325L0 AEM 31/10/2025 6.1150 - 52791 6.1850 6.0950 322810.46 249 6.1250 GRS541003000 AKTR 31/10/2025 8.4100 - 148628 8.4600 8.3200 1246209.06 352 8.4600 GRS432003028 BOCHGR 31/10/2025 7.9800 - 578461 8.1600 7.8600 4610808.72 1114 8.1000 IE00BD5B1Y92 CENER 31/10/2025 14.4000 - 183558 14.4000 14.2800 2631696.00 664 14.2800 BE0974303357 CNLCAP 31/10/2025 6.6500 - 86 6.6500 6.6500 571.90 2 6.6500 GRS520003005 CREDIA 31/10/2025 1.4820 - 569867 1.4820 1.4200 831080.75 588 1.4700 GRS001003052 DIMAND 31/10/2025 9.7000 - 11119 9.7000 9.4000 105897.96 79 9.6200 GRS525003000 EIS 31/10/2025 1.6880 - 85737 1.7300 1.6500 144931.23 193 1.7240 GRS439003005 EVR 31/10/2025 1.9650 - 36086 1.9850 1.9150 70137.55 64 1.9800 GRS474003001 MTLN 31/10/2025 44.0000 - 384371 44.2400 42.9400 16834160.86 5364 43.2800 GB00BTQGS779 NOVAL 31/10/2025 2.6500 - 76453 2.6600 2.6400 202444.98 92 2.6500 GRS824003008 ONYX 31/10/2025 2.2700 - 175895 2.3200 2.2200 339358.23 226 2.3200 GRS530003003 OPTIMA 31/10/2025 8.0400 - 176089 8.1300 7.8700 1393213.18 662 7.8900 GRS533003000 QLCO 31/10/2025 5.3900 - 22541 5.5100 5.3250 122122.36 89 5.5100 GRS543003008 REALCONS 31/10/2025 4.9700 - 11503 5.0400 4.8700 56705.55 58 5.0400 GRS522003003 TITC 31/10/2025 38.9000 - 87444 39.3000 38.5500 3399889.95 656 39.2500 BE0974338700 ΑΑΑΚ 31/10/2025 7.5000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 31/10/2025 2.4000 - 171049 2.4300 2.3750 410963.89 332 2.4000 GRS213213002 ΑΒΕ 31/10/2025 0.5080 - 25899 0.5100 0.4980 12942.14 26 0.5100 GRS489003004 ΑΔΜΗΕ 31/10/2025 2.9850 - 226536 3.0250 2.9650 677360.67 435 3.0000 GRS518003009 ΑΚΡΙΤ 31/10/2025 1.1200 - 1760 1.1500 1.1000 1963.50 14 1.1000 GRS373173004 ΑΛΜΥ 31/10/2025 4.9200 - 18988 4.9500 4.8100 92607.99 63 4.8500 GRS289103004 ΑΛΦΑ 31/10/2025 3.4000 - 8304944 3.4790 3.3880 28361897.89 5454 3.4750 GRS830003000 ΑΝΔΡΟ 31/10/2025 7.4200 - 2426 7.4400 7.3600 17988.36 27 7.4200 GRS433003019 ΑΡΑΙΓ 31/10/2025 13.1800 - 73536 13.2800 13.0600 966700.24 506 13.2400 GRS495003006 ΑΣΚΟ 31/10/2025 3.8500 - 8350 3.9400 3.8500 32606.34 42 3.9300 GRS404003006 ΑΣΤΑΚ 31/10/2025 7.3600 - 2365 7.3600 7.3000 17358.10 33 7.3600 GRS331043000 ΑΤΕΚ 31/10/2025 1.5900 - 4166 1.6800 1.5900 6704.37 33 1.6500 GRS340263003 ΑΤΡΑΣΤ 31/10/2025 10.6500 - 422 10.8500 10.6500 4498.70 5 10.6500 GRS504003021 ΑΤΤΙΚΑ 31/10/2025 1.8300 - 19554 1.8600 1.8200 35749.65 69 1.8600 GRS144003001 ΒΙΟ 31/10/2025 8.4900 - 156634 8.4900 8.2200 1305814.66 595 8.3200 BE0974271034 ΒΙΟΚΑ 31/10/2025 1.9100 - 31691 1.9150 1.8800 60242.40 102 1.9100 GRS165063009 ΒΙΟΣΚ 31/10/2025 3.1800 - 77219 3.2500 3.1200 247159.95 204 3.2000 GRS084003011 ΒΙΟΤ 31/10/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 31/10/2025 2.1600 - 1967 2.1800 2.1000 4235.36 21 2.1400 GRS407183003 ΓΕΒΚΑ 31/10/2025 2.1000 - 69565 2.1400 2.0800 147398.29 172 2.1100 GRS137003000 ΓΕΚΤΕΡΝΑ 31/10/2025 23.1800 - 185366 23.2600 22.7800 4266535.94 1110 23.2600 GRS145003000 ΔΑΑ 31/10/2025 10.0200 - 183257 10.1500 10.0200 1842249.01 485 10.0700 GRS536003007 ΔΑΙΟΣ 31/10/2025 7.1000 - 1508 7.3000 7.0000 10773.70 36 7.2000 GRS382073005 ΔΕΗ 31/10/2025 15.0900 - 364394 15.2200 15.0500 5514971.63 1580 15.1600 GRS434003000 ΔΟΜΙΚ 31/10/2025 2.1400 - 14532 2.1700 2.0700 30694.59 43 2.1300 GRS364253005 ΔΟΥΡΟ 31/10/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 31/10/2025 0.3400 - 6751 0.3400 0.3170 2255.36 25 0.3210 GRS412503005 ΕΒΡΟΦ 31/10/2025 2.7100 - 1617 2.7100 2.6600 4308.74 14 2.6700 GRS385113006 ΕΕΕ 31/10/2025 39.0400 - 13386 39.4000 39.0400 524804.00 163 39.4000 CH0198251305 ΕΚΤΕΡ 31/10/2025 3.0850 - 110529 3.1000 3.0000 335941.46 397 3.0600 GRS222213001 ΕΛΒΕ 31/10/2025 5.2000 - 1623 5.3500 5.2000 8505.90 15 5.3000 GRS240003012 ΕΛΙΝ 31/10/2025 2.5100 - 23612 2.5700 2.4900 59584.59 45 2.5700 GRS477003008 ΕΛΛ 31/10/2025 14.8500 - 2267 15.0000 14.8000 33625.10 40 15.0000 GRS004013009 ΕΛΛΑΚΤΩΡ 31/10/2025 1.5580 - 184661 1.5780 1.5500 287928.15 253 1.5700 GRS191213008 ΕΛΠΕ 31/10/2025 7.6400 - 14039804 7.7850 7.6300 106365414.67 6384 7.7000 GRS298343005 ΕΛΣΤΡ 31/10/2025 2.4800 - 7473 2.5100 2.4200 18332.53 72 2.5100 GRS088003017 ΕΛΤΟΝ 31/10/2025 2.0500 - 50948 2.0900 2.0000 104744.61 153 2.0800 GRS397003005 ΕΛΧΑ 31/10/2025 3.2000 - 272833 3.2450 3.0950 867991.17 804 3.1500 GRS281003004 ΕΠΙΛΚ 31/10/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 31/10/2025 12.7450 - 2818380 12.8400 12.4450 35769929.37 5076 12.8300 GRS003003035 ΕΥΑΠΣ 31/10/2025 3.7600 - 11678 3.8000 3.6700 43775.66 62 3.7800 GRS428003008 ΕΥΔΑΠ 31/10/2025 6.9400 - 47030 7.0100 6.8200 326069.96 239 6.9000 GRS359353000 ΕΥΡΩΒ 31/10/2025 3.2610 - 11823757 3.3600 3.2100 38646538.91 7907 3.3430 GRS323003012 ΕΧΑΕ 31/10/2025 6.2400 - 146704 6.2600 6.1800 913901.57 222 6.1800 GRS395363005 ΙΑΤΡ 31/10/2025 1.8850 - 19264 1.9000 1.7800 35312.18 87 1.9000 GRS147233001 ΙΚΤΙΝ 31/10/2025 0.4050 - 126435 0.4120 0.3880 50063.48 227 0.4120 GRS372003004 ΙΛΥΔΑ 31/10/2025 5.6200 - 22889 5.7000 5.5200 128664.08 84 5.5200 GRS475003018 ΙΝΛΙΦ 31/10/2025 5.4600 - 52267 5.6000 5.4000 286261.40 149 5.5600 GRS805003001 ΙΝΛΟΤ 31/10/2025 1.1160 - 3120382 1.1280 1.1020 3471663.96 979 1.1200 GRS343313003 ΙΝΤΕΚ 31/10/2025 5.8800 - 42074 5.9400 5.8500 247846.39 107 5.8900 GRS148003015 ΙΝΤΕΤ 31/10/2025 1.3500 - 685 1.3500 1.2950 916.50 5 1.2950 GRS247003007 ΙΝΤΚΑ 31/10/2025 3.3500 - 49383 3.3950 3.3250 165612.98 200 3.3500 GRS087003000 ΚΑΡΕΛ 31/10/2025 348.0000 - 365 350.0000 348.0000 127188.00 44 348.0000 GRS120003009 ΚΕΚΡ 31/10/2025 1.9600 - 4865 2.0200 1.9600 9635.03 34 1.9800 GRS070003009 ΚΟΡΔΕ 31/10/2025 0.4670 - 3150 0.4690 0.4510 1438.24 20 0.4520 GRS384003000 ΚΟΥΑΛ 31/10/2025 1.4000 - 59029 1.4060 1.3720 81770.51 92 1.4000 GRS396003006 ΚΟΥΕΣ 31/10/2025 7.0500 - 30808 7.1400 7.0000 217619.84 174 7.0500 GRS310003009 ΚΡΙ 31/10/2025 19.7000 - 23888 19.8200 19.2600 468917.88 195 19.4600 GRS469003024 ΚΤΗΛΑ 31/10/2025 2.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 ΚΥΡΙΟ 31/10/2025 2.0000 - 19057 2.0300 1.9800 38253.38 61 2.0000 GRS295003008 ΛΑΒΙ 31/10/2025 0.8080 - 305472 0.8200 0.8000 245666.68 63 0.8200 GRS246003008 ΛΑΜΔΑ 31/10/2025 7.4000 - 242384 7.4100 7.2900 1783525.51 881 7.3000 GRS245213004 ΛΑΜΨΑ 31/10/2025 46.6000 - 50 46.6000 46.6000 2330.00 1 46.6000 GRS128003001 ΛΑΝΑΚ 31/10/2025 1.5000 - 1430 1.5400 1.5000 2148.91 8 1.5300 GRS047063003 ΛΕΒΚ 31/10/2025 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 31/10/2025 0.2000 - 2200 0.2000 0.2000 440.00 2 0.2000 GRS090004003 ΛΟΓΟΣ 31/10/2025 2.2800 - 50 2.2800 2.2800 114.00 2 2.2800 GRS461003006 ΛΟΥΛΗ 31/10/2025 3.4700 - 16155 3.5300 3.4300 55816.36 51 3.5300 GRS117123000 ΜΑΘΙΟ 31/10/2025 0.8150 - 2258 0.8400 0.8150 1856.30 15 0.8350 GRS374003002 ΜΕΒΑ 31/10/2025 9.0000 - 54139 9.2000 8.9000 492505.80 235 9.0000 GRS319103008 ΜΕΝΤΙ 31/10/2025 2.5400 - 4555 2.5700 2.4900 11449.95 19 2.5700 GRS424003002 ΜΕΡΚΟ 31/10/2025 36.2000 - 46 36.4000 36.2000 1668.20 2 36.2000 GRK014011008 ΜΙΓ 31/10/2025 3.8200 - 10307 3.9500 3.7900 39517.39 216 3.9500 GRS314003013 ΜΙΝ 31/10/2025 0.6400 - 250 0.6500 0.6400 160.01 3 0.6400 GRS237003009 ΜΟΗ 31/10/2025 26.0200 - 140444 26.0400 25.7400 3645836.34 1211 26.0000 GRS426003000 ΜΟΝΤΑ 31/10/2025 5.3200 - 150 5.3400 5.3200 798.08 7 5.3200 GRS375183001 ΜΟΤΟ 31/10/2025 2.7400 - 12672 2.7400 2.6900 34524.58 44 2.7300 GRS488003005 ΜΟΥΖΚ 31/10/2025 0.5900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 31/10/2025 27.5400 - 497176 27.8800 27.0600 13672058.75 1821 27.7600 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 31/10/2025 4.1600 - 1150 4.1600 4.1500 4783.00 12 4.1500 GRS524003001 ΜΠΡΙΚ 31/10/2025 2.8900 - 22167 2.9500 2.8800 64145.48 27 2.9000 GRS517003000 ΜΠΤΚ 31/10/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 31/10/2025 3.3200 - 814 3.3200 3.1600 2659.18 9 3.2200 GRS387503006 ΝΑΥΠ 31/10/2025 1.4100 - 22630 1.4400 1.3900 32004.90 42 1.4100 GRS265003004 ΞΥΛΚ 31/10/2025 0.2610 - 15950 0.2670 0.2580 4201.90 16 0.2630 GRS131003006 ΞΥΛΠ 31/10/2025 0.4660 - 100 0.4700 0.4640 46.54 2 0.4640 GRS131004004 ΟΛΘ 31/10/2025 36.9000 - 2151 37.0000 36.7000 79562.70 9 36.7000 GRS427003009 ΟΛΠ 31/10/2025 43.0000 - 7632 43.3000 42.7000 327592.30 186 43.3000 GRS470003013 ΟΛΥΜΠ 31/10/2025 2.3300 - 4477 2.3500 2.2900 10341.88 28 2.3500 GRS403003007 ΟΠΑΠ 31/10/2025 17.9500 - 816031 18.3500 17.9500 14725401.53 2382 18.1100 GRS419003009 ΟΡΙΛΙΝΑ 31/10/2025 0.7960 - 18600 0.7980 0.7820 14801.20 29 0.7980 GRS535003008 ΟΤΕ 31/10/2025 16.3100 - 339858 16.5000 16.1600 5542070.49 1356 16.2000 GRS260333000 ΟΤΟΕΛ 31/10/2025 11.0800 - 24193 11.4200 11.0400 268904.08 250 11.4200 GRS337003008 ΠΑΙΡ 31/10/2025 0.9100 - 4409 0.9500 0.9000 4023.67 53 0.9440 GRS275073005 ΠΑΠ 31/10/2025 2.9600 - 6688 3.0300 2.9600 20024.54 38 3.0100 GRS065003014 ΠΕΙΡ 31/10/2025 6.7720 - 6195872 6.8920 6.5900 41537223.49 8180 6.8900 GRS014003032 ΠΕΡΦ 31/10/2025 7.1400 - 20360 7.1900 6.9200 143709.98 98 7.1900 GRS505003004 ΠΕΤΡΟ 31/10/2025 8.7800 - 2684 8.8800 8.7400 23689.68 11 8.8800 GRS345503007 ΠΛΑΘ 31/10/2025 3.8950 - 20566 3.9250 3.8900 80327.43 117 3.9200 GRS239003007 ΠΛΑΚΡ 31/10/2025 14.8000 - 120 15.0000 14.8000 1781.40 4 14.8000 GRS326003019 ΠΡΔ 31/10/2025 0.4600 - 27029 0.4820 0.4600 12638.44 31 0.4800 GRS184003002 ΠΡΕΜΙΑ 31/10/2025 1.3380 - 73149 1.3460 1.3320 97906.21 213 1.3460 GRS497003012 ΠΡΟΝΤΕΑ 31/10/2025 5.9000 - 50 6.0000 6.0000 300.00 1 6.0000 GRS509003018 ΠΡΟΦ 31/10/2025 7.2100 - 27572 7.3900 7.0800 198135.77 104 7.3900 GRS472003011 ΡΕΒΟΙΛ 31/10/2025 1.7000 - 48045 1.7300 1.6800 81723.70 76 1.6950 GRS473003002 ΣΑΡ 31/10/2025 12.6200 - 36772 12.8200 12.5800 464883.62 312 12.8200 GRS204003008 ΣΑΡΑΝ 31/10/2025 1.3500 - 200 1.4500 1.4500 290.00 1 1.4500 GRS118003003 ΣΕΝΤΡ 31/10/2025 0.3310 - 18838 0.3430 0.3210 6113.29 36 0.3430 GRS449003003 ΣΙΔΜΑ 31/10/2025 1.5200 - 6504 1.5500 1.4750 9830.81 23 1.5150 GRS484003009 ΣΠΕΙΣ 31/10/2025 7.4000 - 1131 7.5000 7.3600 8385.60 14 7.5000 GRS402003008 ΣΠΙ 31/10/2025 0.6040 - 46325 0.6040 0.5900 27608.34 104 0.5940 GRS413313008 ΣΠΥΡ 31/10/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 31/10/2025 1.3750 - 60 1.3750 1.3450 81.63 4 1.3450 GRS095003000 ΤΡΑΣΤΟΡ 31/10/2025 1.2300 - 800 1.2300 1.2200 980.00 7 1.2300 GRS487003006 ΤΡΕΣΤΑΤΕΣ 31/10/2025 1.7650 - 29860 1.7750 1.7600 52813.35 40 1.7700 GRS534003009 ΥΑΛΚΟ 31/10/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 31/10/2025 3.2300 - 31456 3.2900 3.1750 101656.23 67 3.2800 GRS542003009 ΦΛΕΞΟ 31/10/2025 8.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 31/10/2025 0.4900 - 52974 0.5060 0.4880 26036.00 77 0.4900 GRS346003015 ΦΡΛΚ 31/10/2025 4.1050 - 28625 4.1500 4.0900 117775.43 166 4.1500 GRS096003009 ΧΑΙΔΕ 31/10/2025 0.7450 - 2046 0.7550 0.7300 1527.61 11 0.7550 GRS350263000