ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 19/11/2025 5.5000 - 23073 5.5400 5.4200 126624.48 96 5.4200 AT0000A325L0 AEM 19/11/2025 6.0350 - 56681 6.0700 5.9950 341556.99 246 6.0050 GRS541003000 AKTR 19/11/2025 9.2500 - 165701 9.2800 9.1200 1528081.73 484 9.2500 GRS432003028 BOCHGR 19/11/2025 8.0800 - 798888 8.1200 7.9200 6425067.18 1290 8.0200 IE00BD5B1Y92 CENER 19/11/2025 14.7000 - 490270 15.6600 14.7000 7475032.76 2024 15.1000 BE0974303357 CNLCAP 19/11/2025 7.0000 - 300 7.0000 7.0000 2100.00 3 7.0000 GRS520003005 CREDIA 19/11/2025 1.4660 - 381119 1.4660 1.4100 547955.50 397 1.4180 GRS001003052 DIMAND 19/11/2025 9.4000 - 8667 9.5000 9.3000 81666.12 39 9.5000 GRS525003000 EIS 19/11/2025 1.6640 - 141388 1.6700 1.5260 226491.60 253 1.5260 GRS439003005 EVR 19/11/2025 1.9550 - 25639 1.9750 1.9000 49717.56 84 1.9450 GRS474003001 MTLN 19/11/2025 42.2000 - 447401 42.2000 40.7000 18652999.52 5027 40.8000 GB00BTQGS779 NOVAL 19/11/2025 2.7000 - 18228 2.7200 2.6700 49031.15 57 2.7000 GRS824003008 ONYX 19/11/2025 2.3200 - 12681 2.3700 2.3100 29573.92 50 2.3700 GRS530003003 OPTIMA 19/11/2025 7.9000 - 200040 7.9400 7.7200 1564905.39 1363 7.7600 GRS533003000 QLCO 19/11/2025 5.5550 - 106282 5.6800 5.5300 593654.15 346 5.5600 GRS543003008 REALCONS 19/11/2025 5.1000 - 213621 5.2000 5.0000 1085035.08 54 5.0200 GRS522003003 TITC 19/11/2025 43.2500 - 84510 43.3000 42.3000 3617521.25 1224 43.0000 BE0974338700 YKNOT 19/11/2025 2.2000 - 46320 2.2500 2.0700 100105.06 157 2.1000 GRS295003008 ΑΑΑΚ 19/11/2025 6.0000 - 257 6.4000 6.0000 1548.50 13 6.4000 GRS059063008 ΑΒΑΞ 19/11/2025 2.3050 - 205448 2.3100 2.2700 469915.44 413 2.2950 GRS213213002 ΑΒΕ 19/11/2025 0.4950 - 37782 0.4970 0.4910 18682.44 29 0.4970 GRS489003004 ΑΔΜΗΕ 19/11/2025 2.9200 - 428522 2.9550 2.9100 1253519.66 537 2.9500 GRS518003009 ΑΚΡΙΤ 19/11/2025 1.1500 - 109 1.2400 1.2400 135.16 7 1.2400 GRS373173004 ΑΛΜΥ 19/11/2025 4.9800 - 13382 5.0000 4.9500 66566.63 38 4.9600 GRS289103004 ΑΛΦΑ 19/11/2025 3.5200 - 12080965 3.5480 3.4900 42567930.53 4056 3.5150 GRS830003000 ΑΝΔΡΟ 19/11/2025 7.4800 - 2014 7.5000 7.4800 15064.90 18 7.5000 GRS433003019 ΑΡΑΙΓ 19/11/2025 13.4600 - 156218 13.4600 13.1400 2088070.06 882 13.1600 GRS495003006 ΑΣΚΟ 19/11/2025 3.8400 - 6420 3.8400 3.7800 24383.50 26 3.7800 GRS404003006 ΑΣΤΑΚ 19/11/2025 7.3200 - 3266 7.3600 7.2000 23928.80 53 7.2800 GRS331043000 ΑΤΕΚ 19/11/2025 1.4800 - 12562 1.4900 1.4400 18190.54 15 1.4900 GRS340263003 ΑΤΡΑΣΤ 19/11/2025 11.3000 - 675 11.3500 11.1500 7559.00 13 11.1500 GRS504003021 ΑΤΤΙΚΑ 19/11/2025 1.7900 - 28799 1.7900 1.7750 51335.11 68 1.7850 GRS144003001 ΒΙΟ 19/11/2025 9.9800 - 363752 10.1800 9.8200 3643732.16 1326 9.8200 BE0974271034 ΒΙΟΚΑ 19/11/2025 1.7600 - 88061 1.8000 1.7000 152769.77 234 1.7700 GRS165063009 ΒΙΟΣΚ 19/11/2025 2.9300 - 24900 3.0300 2.9000 73022.79 68 3.0300 GRS084003011 ΒΙΟΤ 19/11/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 19/11/2025 2.2800 - 1100 2.3000 2.2600 2508.00 11 2.2800 GRS407183003 ΓΕΒΚΑ 19/11/2025 2.0400 - 4633 2.0400 1.9700 9396.62 30 1.9800 GRS137003000 ΓΕΚΤΕΡΝΑ 19/11/2025 24.0400 - 157933 24.2800 23.4000 3769187.72 1209 23.4000 GRS145003000 ΔΑΑ 19/11/2025 10.0000 - 212852 10.0300 9.8900 2119578.24 1098 9.9900 GRS536003007 ΔΑΙΟΣ 19/11/2025 7.1500 - 1090 7.2500 7.1000 7781.45 26 7.1000 GRS382073005 ΔΕΗ 19/11/2025 16.9600 - 950158 17.0000 16.7000 16060406.31 3704 16.7000 GRS434003000 ΔΟΜΙΚ 19/11/2025 1.9800 - 16287 2.0400 1.9750 32413.42 52 2.0400 GRS364253005 ΔΟΥΡΟ 19/11/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 19/11/2025 0.3660 - 12377 0.3740 0.3420 4543.84 31 0.3560 GRS412503005 ΕΒΡΟΦ 19/11/2025 3.1000 - 6492 3.1000 3.0000 19704.19 51 3.0100 GRS385113006 ΕΕΕ 19/11/2025 41.0000 - 27153 41.0000 40.5600 1108270.68 200 41.0000 CH0198251305 ΕΚΤΕΡ 19/11/2025 2.9200 - 54009 2.9350 2.8400 156237.54 189 2.8800 GRS222213001 ΕΛΒΕ 19/11/2025 5.3000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ΕΛΙΝ 19/11/2025 2.3800 - 3541 2.4000 2.3300 8293.06 27 2.4000 GRS477003008 ΕΛΛ 19/11/2025 15.0500 - 2465 15.1000 14.9000 36939.00 42 15.1000 GRS004013009 ΕΛΛΑΚΤΩΡ 19/11/2025 1.6060 - 123326 1.6200 1.5860 197683.18 340 1.6020 GRS191213008 ΕΛΠΕ 19/11/2025 8.2750 - 609954 8.2900 8.0900 5013672.51 1684 8.0900 GRS298343005 ΕΛΣΤΡ 19/11/2025 2.4500 - 1179 2.4600 2.4100 2873.43 26 2.4600 GRS088003017 ΕΛΤΟΝ 19/11/2025 1.8800 - 97201 1.9500 1.8550 183484.02 306 1.9300 GRS397003005 ΕΛΧΑ 19/11/2025 3.1500 - 239492 3.2600 3.1500 763157.58 725 3.2100 GRS281003004 ΕΠΙΛΚ 19/11/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 19/11/2025 12.8000 - 2103950 12.8000 12.6000 26773786.32 3907 12.6100 GRS003003035 ΕΥΑΠΣ 19/11/2025 3.5500 - 19556 3.6400 3.5400 70040.33 81 3.5500 GRS428003008 ΕΥΔΑΠ 19/11/2025 7.0000 - 89208 7.0400 6.8800 619545.21 330 6.9300 GRS359353000 ΕΥΡΩΒ 19/11/2025 3.3500 - 5256729 3.3600 3.3020 17556726.10 4041 3.3200 GRS323003012 ΕΧΑΕ 19/11/2025 5.9700 - 86669 6.0000 5.9200 517183.75 246 5.9500 GRS395363005 ΙΑΤΡ 19/11/2025 1.8400 - 2726 1.8500 1.8100 4982.48 26 1.8450 GRS147233001 ΙΚΤΙΝ 19/11/2025 0.4560 - 283874 0.4690 0.4465 128085.09 423 0.4655 GRS372003004 ΙΛΥΔΑ 19/11/2025 5.0000 - 18047 5.0200 4.8600 89234.26 105 4.9200 GRS475003018 ΙΝΛΙΦ 19/11/2025 5.7400 - 6633 5.8800 5.7200 38310.00 62 5.8600 GRS805003001 ΙΝΛΟΤ 19/11/2025 1.0780 - 10848810 1.0800 1.0620 11648601.95 893 1.0620 GRS343313003 ΙΝΤΕΚ 19/11/2025 5.9100 - 139033 5.9100 5.8300 813766.36 267 5.8500 GRS148003015 ΙΝΤΕΤ 19/11/2025 1.3500 - 3980 1.3550 1.2450 5261.54 22 1.2450 GRS247003007 ΙΝΤΚΑ 19/11/2025 3.3800 - 139111 3.3900 3.3150 467905.41 251 3.3400 GRS087003000 ΚΑΡΕΛ 19/11/2025 350.0000 - 199 354.0000 346.0000 69862.00 32 352.0000 GRS120003009 ΚΕΚΡ 19/11/2025 2.0400 - 5097 2.0900 2.0200 10437.66 29 2.0600 GRS070003009 ΚΟΡΔΕ 19/11/2025 0.4700 - 2800 0.4700 0.4620 1311.32 9 0.4700 GRS384003000 ΚΟΥΑΛ 19/11/2025 1.3480 - 36529 1.3580 1.3160 49054.61 83 1.3580 GRS396003006 ΚΟΥΕΣ 19/11/2025 6.7900 - 11944 6.9000 6.7900 81709.74 100 6.8500 GRS310003009 ΚΡΙ 19/11/2025 18.6000 - 13116 19.0200 18.4000 244381.18 165 18.5200 GRS469003024 ΛΑΒΙ 19/11/2025 0.8260 - 134340 0.8310 0.8200 110892.23 76 0.8290 GRS246003008 ΛΑΜΔΑ 19/11/2025 7.0500 - 190827 7.0800 6.9200 1337236.11 839 6.9200 GRS245213004 ΛΑΜΨΑ 19/11/2025 46.2000 - 22 46.0000 46.0000 1012.00 2 46.0000 GRS128003001 ΛΑΝΑΚ 19/11/2025 1.5200 - 4062 1.5300 1.4900 6174.46 5 1.5300 GRS047063003 ΛΕΒΚ 19/11/2025 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 19/11/2025 0.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 19/11/2025 2.3000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 19/11/2025 3.4000 - 10837 3.4200 3.3100 36737.71 35 3.3900 GRS117123000 ΜΑΘΙΟ 19/11/2025 0.8950 - 4860 0.9250 0.8550 4260.74 17 0.8800 GRS374003002 ΜΕΒΑ 19/11/2025 8.8000 - 3946 8.8000 8.4000 33788.70 48 8.4500 GRS319103008 ΜΕΝΤΙ 19/11/2025 2.5000 - 1905 2.5000 2.4500 4667.50 7 2.4500 GRS424003002 ΜΕΡΚΟ 19/11/2025 34.2000 - 66 34.8000 33.2000 2252.40 5 34.6000 GRK014011008 ΜΙΓ 19/11/2025 3.8100 - 21824 3.8200 3.7800 82866.51 574 3.7900 GRS314003013 ΜΙΝ 19/11/2025 0.6880 - 555 0.6980 0.6720 377.65 10 0.6940 GRS237003009 ΜΟΗ 19/11/2025 28.6000 - 339567 28.6600 27.7600 9615211.02 1919 27.9000 GRS426003000 ΜΟΝΤΑ 19/11/2025 5.3800 - 680 5.3800 5.2600 3644.80 7 5.2600 GRS375183001 ΜΟΤΟ 19/11/2025 2.6600 - 13281 2.7200 2.6600 35828.53 43 2.7000 GRS488003005 ΜΟΥΖΚ 19/11/2025 0.5650 - 2000 0.5700 0.5600 1127.50 4 0.5700 GRS054003009 ΜΠΕΛΑ 19/11/2025 27.3600 - 174613 27.4200 27.1600 4766773.92 1356 27.3000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 19/11/2025 4.1900 - 8098 4.2200 4.1800 33940.99 34 4.2000 GRS524003001 ΜΠΡΙΚ 19/11/2025 2.7800 - 39409 2.8100 2.7700 110046.85 85 2.8000 GRS517003000 ΜΠΤΚ 19/11/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 19/11/2025 3.6800 - 148 3.7200 3.5600 533.76 6 3.7200 GRS387503006 ΝΑΥΠ 19/11/2025 1.3300 - 2158 1.3800 1.3200 2907.04 15 1.3800 GRS265003004 ΞΥΛΚ 19/11/2025 0.2580 - 17150 0.2600 0.2550 4425.00 15 0.2590 GRS131003006 ΞΥΛΠ 19/11/2025 0.4200 - 12 0.4200 0.4200 5.04 1 0.4200 GRS131004004 ΟΛΘ 19/11/2025 34.1000 - 140 34.4000 34.0000 4767.80 7 34.1000 GRS427003009 ΟΛΠ 19/11/2025 40.0000 - 29484 41.4000 40.0000 1210311.90 323 41.3500 GRS470003013 ΟΛΥΜΠ 19/11/2025 2.3100 - 12978 2.3200 2.2000 29306.06 53 2.2600 GRS403003007 ΟΠΑΠ 19/11/2025 17.2000 - 698316 17.2000 16.9000 11914760.32 3057 17.0900 GRS419003009 ΟΡΙΛΙΝΑ 19/11/2025 0.7800 - 59943 0.7860 0.7700 46570.76 40 0.7860 GRS535003008 ΟΤΕ 19/11/2025 16.7000 - 483217 16.8800 16.6300 8087999.44 1571 16.7400 GRS260333000 ΟΤΟΕΛ 19/11/2025 11.2200 - 15252 11.3600 11.1400 171286.78 243 11.1400 GRS337003008 ΠΑΙΡ 19/11/2025 0.8680 - 1345 0.8880 0.8400 1137.55 13 0.8880 GRS275073005 ΠΑΠ 19/11/2025 2.9300 - 56200 3.0300 2.9100 168871.31 35 3.0300 GRS065003014 ΠΕΙΡ 19/11/2025 6.8820 - 3139297 6.8820 6.6600 21258962.19 4033 6.6600 GRS014003032 ΠΕΡΦ 19/11/2025 7.4000 - 20077 7.4000 7.0500 145689.71 90 7.2400 GRS505003004 ΠΕΤΡΟ 19/11/2025 8.7600 - 5744 8.7800 8.5600 49804.96 42 8.5600 GRS345503007 ΠΛΑΘ 19/11/2025 4.0000 - 104392 4.0200 3.9050 416163.12 219 3.9200 GRS239003007 ΠΛΑΚΡ 19/11/2025 14.8000 - 34 15.0000 14.8000 509.40 3 14.8000 GRS326003019 ΠΡΔ 19/11/2025 0.4320 - 32350 0.4500 0.4320 14194.07 32 0.4500 GRS184003002 ΠΡΕΜΙΑ 19/11/2025 1.3300 - 103055 1.3300 1.3180 136387.13 245 1.3300 GRS497003012 ΠΡΟΝΤΕΑ 19/11/2025 5.8500 - 521 5.9500 5.8000 3048.45 4 5.8000 GRS509003018 ΠΡΟΦ 19/11/2025 7.1600 - 28214 7.1600 7.0500 200336.45 109 7.1400 GRS472003011 ΡΕΒΟΙΛ 19/11/2025 1.6900 - 16255 1.7250 1.6600 27756.85 54 1.6600 GRS473003002 ΣΑΡ 19/11/2025 12.2200 - 60398 12.4800 12.0800 736218.36 494 12.2200 GRS204003008 ΣΑΡΑΝ 19/11/2025 1.2400 - 1498 1.3000 1.2400 1863.40 6 1.2400 GRS118003003 ΣΕΝΤΡ 19/11/2025 0.3370 - 2280 0.3370 0.3300 754.91 8 0.3310 GRS449003003 ΣΙΔΜΑ 19/11/2025 1.7000 - 4895 1.7700 1.6700 8473.80 31 1.7550 GRS484003009 ΣΠΕΙΣ 19/11/2025 7.1400 - 4897 7.2000 7.0000 34671.80 50 7.0200 GRS402003008 ΣΠΙ 19/11/2025 0.5920 - 1117 0.5920 0.5720 660.14 10 0.5720 GRS413313008 ΣΠΥΡ 19/11/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 19/11/2025 1.3500 - 11273 1.4100 1.3000 15369.73 61 1.3000 GRS095003000 ΤΡΑΣΤΟΡ 19/11/2025 1.2100 - 1706 1.2200 1.2000 2072.18 14 1.2200 GRS487003006 ΤΡΕΣΤΑΤΕΣ 19/11/2025 1.7850 - 88003 1.8050 1.7700 157099.71 112 1.8000 GRS534003009 ΥΑΛΚΟ 19/11/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 19/11/2025 3.3500 - 37456 3.3500 3.2950 124916.71 76 3.2950 GRS542003009 ΦΛΕΞΟ 19/11/2025 8.0500 - 3193 8.1500 7.6000 24587.00 10 7.6500 GRS259003002 ΦΡΙΓΟ 19/11/2025 0.4640 - 65906 0.4790 0.4530 30831.64 43 0.4530 GRS346003015 ΦΡΛΚ 19/11/2025 3.9300 - 43666 3.9700 3.9000 171254.11 273 3.9200 GRS096003009 ΧΑΙΔΕ 19/11/2025 0.7400 - 464 0.7500 0.7200 340.13 15 0.7200 GRS350263000