ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 03/11/2025 4.8500 - 26823 4.9000 4.8400 130356.37 111 4.8750 AT0000A325L0 AEM 03/11/2025 6.1250 - 19703 6.1350 6.1000 120479.36 99 6.1100 GRS541003000 AKTR 03/11/2025 8.1800 - 838045 8.4700 8.1800 6725170.54 987 8.3300 GRS432003028 BOCHGR 03/11/2025 8.0000 - 421141 8.0800 7.9400 3370839.26 1048 8.0000 IE00BD5B1Y92 CENER 03/11/2025 14.4800 - 268977 14.6400 14.2000 3897895.06 854 14.2000 BE0974303357 CNLCAP 03/11/2025 6.7000 - 399 6.7000 6.6000 2666.80 4 6.6000 GRS520003005 CREDIA 03/11/2025 1.5180 - 661960 1.5380 1.4820 1006095.70 449 1.4820 GRS001003052 DIMAND 03/11/2025 9.6600 - 14361 9.7400 9.5200 138818.20 64 9.6800 GRS525003000 EIS 03/11/2025 1.6540 - 84612 1.7100 1.6500 141308.73 138 1.6880 GRS439003005 EVR 03/11/2025 1.9550 - 18991 1.9950 1.9450 37610.34 24 1.9900 GRS474003001 MTLN 03/11/2025 44.4200 - 222489 45.0000 44.0400 9937051.06 3376 44.1000 GB00BTQGS779 NOVAL 03/11/2025 2.6900 - 51049 2.7000 2.6400 136444.42 116 2.6500 GRS824003008 ONYX 03/11/2025 2.2500 - 26328 2.3000 2.2400 59274.70 80 2.3000 GRS530003003 OPTIMA 03/11/2025 8.0500 - 96593 8.1000 7.9300 774187.28 523 8.0900 GRS533003000 QLCO 03/11/2025 5.4600 - 27136 5.4600 5.3950 147329.61 98 5.4150 GRS543003008 REALCONS 03/11/2025 4.9300 - 3965 5.0000 4.9300 19590.00 23 4.9900 GRS522003003 TITC 03/11/2025 39.0500 - 82604 39.2000 38.7000 3217087.75 937 38.9000 BE0974338700 ΑΑΑΚ 03/11/2025 7.6000 - 2 7.6000 7.6000 15.20 2 7.6000 GRS059063008 ΑΒΑΞ 03/11/2025 2.3900 - 115112 2.4150 2.3900 276429.51 247 2.4150 GRS213213002 ΑΒΕ 03/11/2025 0.4990 - 18242 0.5100 0.4990 9154.40 33 0.5100 GRS489003004 ΑΔΜΗΕ 03/11/2025 3.0300 - 267789 3.0850 2.9750 817211.11 413 2.9750 GRS518003009 ΑΚΡΙΤ 03/11/2025 1.1500 - 5240 1.1500 1.1500 6026.00 12 1.1500 GRS373173004 ΑΛΜΥ 03/11/2025 4.8900 - 18968 4.9500 4.8800 93240.36 70 4.9300 GRS289103004 ΑΛΦΑ 03/11/2025 3.4890 - 5453987 3.5120 3.4200 18993692.13 3881 3.4550 GRS830003000 ΑΝΔΡΟ 03/11/2025 7.5000 - 2590 7.5000 7.2600 19120.58 29 7.2600 GRS433003019 ΑΡΑΙΓ 03/11/2025 13.4000 - 95354 13.4400 13.1800 1275634.72 549 13.1800 GRS495003006 ΑΣΚΟ 03/11/2025 3.8600 - 9840 3.8900 3.8500 38098.37 53 3.8500 GRS404003006 ΑΣΤΑΚ 03/11/2025 7.2400 - 3312 7.3800 7.2400 24352.16 50 7.3600 GRS331043000 ΑΤΕΚ 03/11/2025 1.6300 - 201 1.6500 1.6200 326.65 3 1.6200 GRS340263003 ΑΤΡΑΣΤ 03/11/2025 10.8500 - 906 10.8500 10.8000 9810.10 10 10.8000 GRS504003021 ΑΤΤΙΚΑ 03/11/2025 1.8500 - 113713 1.8500 1.7800 205015.68 229 1.8300 GRS144003001 ΒΙΟ 03/11/2025 8.7600 - 194376 8.7600 8.4600 1690190.06 716 8.4600 BE0974271034 ΒΙΟΚΑ 03/11/2025 1.8600 - 17305 1.9100 1.8600 32428.94 64 1.9100 GRS165063009 ΒΙΟΣΚ 03/11/2025 3.1100 - 53334 3.2100 3.0800 167164.83 146 3.2000 GRS084003011 ΒΙΟΤ 03/11/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 03/11/2025 2.1800 - 1429 2.2000 2.1600 3113.22 16 2.1800 GRS407183003 ΓΕΒΚΑ 03/11/2025 2.1100 - 17555 2.1300 2.0700 36826.65 41 2.0700 GRS137003000 ΓΕΚΤΕΡΝΑ 03/11/2025 23.0400 - 101240 23.2600 22.9600 2341517.68 849 23.1800 GRS145003000 ΔΑΑ 03/11/2025 10.2100 - 71932 10.2300 10.0200 731605.44 442 10.0200 GRS536003007 ΔΑΙΟΣ 03/11/2025 7.3000 - 1056 7.4500 7.1500 7697.20 34 7.1500 GRS382073005 ΔΕΗ 03/11/2025 15.7000 - 970308 15.8000 15.0800 15172623.81 3657 15.1000 GRS434003000 ΔΟΜΙΚ 03/11/2025 2.1200 - 27415 2.1900 2.0900 58530.86 92 2.1900 GRS364253005 ΔΟΥΡΟ 03/11/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 03/11/2025 0.3460 - 458 0.3460 0.3310 158.25 11 0.3450 GRS412503005 ΕΒΡΟΦ 03/11/2025 2.7800 - 2190 2.8000 2.6600 5954.28 28 2.6600 GRS385113006 ΕΕΕ 03/11/2025 39.2400 - 9809 39.5400 39.0000 384849.98 129 39.0000 CH0198251305 ΕΚΤΕΡ 03/11/2025 3.1050 - 76589 3.1800 3.0500 239786.59 279 3.0500 GRS222213001 ΕΛΒΕ 03/11/2025 5.2500 - 218 5.2500 5.2500 1144.50 2 5.2500 GRS240003012 ΕΛΙΝ 03/11/2025 2.4600 - 8080 2.5000 2.4400 19928.60 33 2.5000 GRS477003008 ΕΛΛ 03/11/2025 14.9500 - 1565 15.0000 14.7500 23310.45 36 15.0000 GRS004013009 ΕΛΛΑΚΤΩΡ 03/11/2025 1.5940 - 139848 1.5960 1.5580 221483.29 267 1.5580 GRS191213008 ΕΛΠΕ 03/11/2025 7.8950 - 889224 7.9100 7.7200 6962253.56 2156 7.7500 GRS298343005 ΕΛΣΤΡ 03/11/2025 2.5100 - 6292 2.5100 2.4500 15531.39 38 2.4600 GRS088003017 ΕΛΤΟΝ 03/11/2025 2.0400 - 31572 2.0600 2.0100 64363.73 85 2.0600 GRS397003005 ΕΛΧΑ 03/11/2025 3.3100 - 259878 3.3200 3.2250 854784.88 800 3.2400 GRS281003004 ΕΠΙΛΚ 03/11/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 03/11/2025 13.0950 - 2354469 13.2150 12.7850 30660045.70 4693 12.8000 GRS003003035 ΕΥΑΠΣ 03/11/2025 3.7300 - 6872 3.8100 3.6800 25850.04 56 3.7600 GRS428003008 ΕΥΔΑΠ 03/11/2025 6.8700 - 28689 7.0200 6.8700 198526.52 208 6.9800 GRS359353000 ΕΥΡΩΒ 03/11/2025 3.2900 - 12355238 3.3260 3.2460 40623664.08 6471 3.2790 GRS323003012 ΕΧΑΕ 03/11/2025 6.2900 - 245506 6.2900 6.1700 1533176.18 497 6.1700 GRS395363005 ΙΑΤΡ 03/11/2025 1.9000 - 6803 1.9150 1.8650 12810.96 37 1.8850 GRS147233001 ΙΚΤΙΝ 03/11/2025 0.4075 - 25619 0.4100 0.4000 10339.60 70 0.4100 GRS372003004 ΙΛΥΔΑ 03/11/2025 5.6000 - 3632 5.6800 5.5600 20441.50 29 5.6200 GRS475003018 ΙΝΛΙΦ 03/11/2025 5.6400 - 32270 5.6400 5.5000 180278.48 135 5.5200 GRS805003001 ΙΝΛΟΤ 03/11/2025 1.1160 - 2075954 1.1200 1.1040 2309680.83 581 1.1160 GRS343313003 ΙΝΤΕΚ 03/11/2025 5.9000 - 12413 5.9300 5.8400 73101.85 107 5.8500 GRS148003015 ΙΝΤΕΤ 03/11/2025 1.3100 - 2152 1.3200 1.2950 2828.34 4 1.3200 GRS247003007 ΙΝΤΚΑ 03/11/2025 3.3700 - 23508 3.4000 3.3600 79476.63 151 3.3800 GRS087003000 ΚΑΡΕΛ 03/11/2025 350.0000 - 275 358.0000 350.0000 97168.00 37 358.0000 GRS120003009 ΚΕΚΡ 03/11/2025 2.0200 - 6147 2.0400 1.9600 12213.26 36 1.9600 GRS070003009 ΚΟΡΔΕ 03/11/2025 0.4680 - 3686 0.4700 0.4560 1711.08 15 0.4670 GRS384003000 ΚΟΥΑΛ 03/11/2025 1.3960 - 55956 1.4220 1.3780 77716.95 88 1.4220 GRS396003006 ΚΟΥΕΣ 03/11/2025 7.1400 - 18666 7.1600 6.9800 131658.26 100 7.1600 GRS310003009 ΚΡΙ 03/11/2025 19.7000 - 49496 19.8000 19.1200 972484.40 296 19.8000 GRS469003024 ΚΤΗΛΑ 03/11/2025 2.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 ΚΥΡΙΟ 03/11/2025 2.0500 - 19251 2.0800 2.0000 39151.36 63 2.0000 GRS295003008 ΛΑΒΙ 03/11/2025 0.8100 - 27677 0.8250 0.7980 22319.51 24 0.8000 GRS246003008 ΛΑΜΔΑ 03/11/2025 7.4000 - 176394 7.4200 7.3400 1303744.20 692 7.4000 GRS245213004 ΛΑΜΨΑ 03/11/2025 46.6000 - 100 46.6000 46.6000 4660.00 1 46.6000 GRS128003001 ΛΑΝΑΚ 03/11/2025 1.5600 - 501 1.5800 1.5600 781.58 2 1.5800 GRS047063003 ΛΕΒΚ 03/11/2025 0.3200 - 1160 0.3200 0.3200 388.60 3 0.3200 GRS090003005 ΛΕΒΠ 03/11/2025 0.2000 - 5000 0.2000 0.2000 1000.00 1 0.2000 GRS090004003 ΛΟΓΟΣ 03/11/2025 2.2800 - 1958 2.2800 2.2800 4464.24 7 2.2800 GRS461003006 ΛΟΥΛΗ 03/11/2025 3.5100 - 19640 3.5200 3.4400 68579.90 47 3.4700 GRS117123000 ΜΑΘΙΟ 03/11/2025 0.8400 - 1302 0.8450 0.8000 1085.71 16 0.8050 GRS374003002 ΜΕΒΑ 03/11/2025 9.1500 - 14254 9.2500 9.0000 130165.00 89 9.1500 GRS319103008 ΜΕΝΤΙ 03/11/2025 2.5500 - 1145 2.5500 2.5100 2911.75 6 2.5500 GRS424003002 ΜΕΡΚΟ 03/11/2025 37.2000 - 46 37.6000 36.8000 1708.60 3 36.8000 GRK014011008 ΜΙΓ 03/11/2025 3.9000 - 18215 3.9300 3.8000 70429.93 492 3.8200 GRS314003013 ΜΙΝ 03/11/2025 0.6400 - 1154 0.6500 0.6260 730.29 14 0.6460 GRS237003009 ΜΟΗ 03/11/2025 26.6000 - 98810 26.6200 26.0200 2617712.66 905 26.0200 GRS426003000 ΜΟΝΤΑ 03/11/2025 5.2400 - 605 5.3000 5.2200 3173.40 9 5.3000 GRS375183001 ΜΟΤΟ 03/11/2025 2.7500 - 19569 2.7500 2.6600 53436.19 72 2.7300 GRS488003005 ΜΟΥΖΚ 03/11/2025 0.5900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 03/11/2025 28.2000 - 231872 28.2000 27.5600 6471468.56 1026 27.8800 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 03/11/2025 4.1600 - 1950 4.1700 4.1500 8111.40 13 4.1700 GRS524003001 ΜΠΡΙΚ 03/11/2025 2.9500 - 9920 2.9600 2.9200 29168.41 37 2.9200 GRS517003000 ΜΠΤΚ 03/11/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 03/11/2025 3.3800 - 3143 3.4000 3.2800 10557.10 13 3.3200 GRS387503006 ΝΑΥΠ 03/11/2025 1.4050 - 2736 1.4100 1.4000 3840.76 10 1.4000 GRS265003004 ΞΥΛΚ 03/11/2025 0.2580 - 27000 0.2610 0.2580 7010.90 14 0.2610 GRS131003006 ΞΥΛΠ 03/11/2025 0.4700 - 11 0.4700 0.4700 5.17 2 0.4700 GRS131004004 ΟΛΘ 03/11/2025 36.3000 - 1371 36.9000 36.1000 49718.50 24 36.9000 GRS427003009 ΟΛΠ 03/11/2025 43.4500 - 5543 43.9500 42.8000 240618.30 193 42.8000 GRS470003013 ΟΛΥΜΠ 03/11/2025 2.3400 - 3392 2.3500 2.3200 7927.98 29 2.3200 GRS403003007 ΟΠΑΠ 03/11/2025 17.6700 - 610684 17.8000 17.5600 10792502.64 2720 17.6200 GRS419003009 ΟΡΙΛΙΝΑ 03/11/2025 0.8000 - 23200 0.8000 0.7900 18508.20 31 0.7980 GRS535003008 ΟΤΕ 03/11/2025 16.2800 - 173439 16.4700 16.1600 2834388.32 1260 16.1700 GRS260333000 ΟΤΟΕΛ 03/11/2025 11.2200 - 7839 11.2200 11.0200 87397.00 77 11.0200 GRS337003008 ΠΑΙΡ 03/11/2025 0.9000 - 8899 0.9060 0.8900 7937.25 15 0.8920 GRS275073005 ΠΑΠ 03/11/2025 3.0200 - 15083 3.0400 2.9100 45079.35 58 2.9600 GRS065003014 ΠΕΙΡ 03/11/2025 7.0040 - 6252231 7.0040 6.8020 43425601.33 7130 6.8180 GRS014003032 ΠΕΡΦ 03/11/2025 7.2300 - 9661 7.2400 7.1200 69623.55 43 7.1200 GRS505003004 ΠΕΤΡΟ 03/11/2025 8.7400 - 4238 8.8400 8.7000 37081.44 26 8.7800 GRS345503007 ΠΛΑΘ 03/11/2025 3.9000 - 20194 3.9450 3.8900 78793.51 118 3.9450 GRS239003007 ΠΛΑΚΡ 03/11/2025 14.8000 - 18 15.2000 14.8000 270.20 4 14.8000 GRS326003019 ΠΡΔ 03/11/2025 0.4640 - 21144 0.4700 0.4600 9808.33 30 0.4600 GRS184003002 ΠΡΕΜΙΑ 03/11/2025 1.3440 - 95581 1.3500 1.3340 128289.64 219 1.3500 GRS497003012 ΠΡΟΝΤΕΑ 03/11/2025 5.9000 - 1460 5.9500 5.8500 8629.50 7 5.9500 GRS509003018 ΠΡΟΦ 03/11/2025 7.3500 - 15084 7.3500 7.2100 110152.64 59 7.2100 GRS472003011 ΡΕΒΟΙΛ 03/11/2025 1.6900 - 11242 1.7100 1.6600 18920.39 47 1.7000 GRS473003002 ΣΑΡ 03/11/2025 12.6400 - 14103 12.7400 12.6200 178683.54 204 12.6800 GRS204003008 ΣΑΡΑΝ 03/11/2025 1.3500 - 280 1.3400 1.3400 375.20 1 1.3400 GRS118003003 ΣΕΝΤΡ 03/11/2025 0.3260 - 131072 0.3390 0.3250 42749.32 56 0.3320 GRS449003003 ΣΙΔΜΑ 03/11/2025 1.5400 - 310 1.5450 1.5400 477.95 4 1.5450 GRS484003009 ΣΠΕΙΣ 03/11/2025 7.4600 - 4092 7.4800 7.3200 30274.00 31 7.3400 GRS402003008 ΣΠΙ 03/11/2025 0.5940 - 26823 0.6000 0.5860 15888.81 64 0.5860 GRS413313008 ΣΠΥΡ 03/11/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 03/11/2025 1.3350 - 9037 1.3600 1.3200 12065.30 29 1.3600 GRS095003000 ΤΡΑΣΤΟΡ 03/11/2025 1.2300 - 900 1.2400 1.2300 1108.00 5 1.2300 GRS487003006 ΤΡΕΣΤΑΤΕΣ 03/11/2025 1.7800 - 98527 1.7850 1.7700 175079.15 91 1.7850 GRS534003009 ΥΑΛΚΟ 03/11/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 03/11/2025 3.2600 - 27195 3.2600 3.2150 88031.61 74 3.2300 GRS542003009 ΦΛΕΞΟ 03/11/2025 8.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 03/11/2025 0.5000 - 28937 0.5040 0.4870 14281.03 51 0.4900 GRS346003015 ΦΡΛΚ 03/11/2025 4.1000 - 61865 4.1400 4.0800 253621.52 252 4.1200 GRS096003009 ΧΑΙΔΕ 03/11/2025 0.7400 - 1874 0.7550 0.7250 1382.99 32 0.7400 GRS350263000