ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 20/11/2025 5.5500 - 57349 5.5700 5.4500 316041.54 175 5.5500 AT0000A325L0 AEM 20/11/2025 6.0500 - 42634 6.1000 6.0200 257638.15 167 6.0450 GRS541003000 AKTR 20/11/2025 9.2900 - 166992 9.3600 9.1200 1539818.98 561 9.3600 GRS432003028 BOCHGR 20/11/2025 8.0800 - 1358411 8.1600 7.9800 10971243.40 1624 8.0800 IE00BD5B1Y92 CENER 20/11/2025 15.1400 - 745338 15.2800 14.8800 11223637.30 2059 14.9000 BE0974303357 CNLCAP 20/11/2025 7.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CREDIA 20/11/2025 1.5000 - 538968 1.5180 1.4640 799824.39 445 1.4740 GRS001003052 DIMAND 20/11/2025 9.4400 - 4184 9.4800 9.3600 39465.68 30 9.4800 GRS525003000 EIS 20/11/2025 1.7080 - 108317 1.7160 1.6560 183736.15 232 1.6720 GRS439003005 EVR 20/11/2025 1.9500 - 22737 2.0000 1.9200 44455.15 61 1.9950 GRS474003001 MTLN 20/11/2025 42.8400 - 495049 42.9800 41.9400 21000657.26 3739 42.5000 GB00BTQGS779 NOVAL 20/11/2025 2.6700 - 29266 2.7000 2.6500 78044.86 61 2.7000 GRS824003008 ONYX 20/11/2025 2.3200 - 25267 2.3600 2.2600 58464.67 72 2.3300 GRS530003003 OPTIMA 20/11/2025 7.7900 - 310798 7.9600 7.7600 2430299.09 1409 7.9600 GRS533003000 QLCO 20/11/2025 5.5000 - 66368 5.6100 5.4700 368280.31 194 5.6000 GRS543003008 REALCONS 20/11/2025 5.0800 - 21945 5.1200 4.9800 110097.80 56 5.1200 GRS522003003 TITC 20/11/2025 43.6000 - 59942 44.0000 42.8000 2594610.20 844 43.5000 BE0974338700 YKNOT 20/11/2025 2.2000 - 39035 2.2900 2.1300 86383.95 138 2.2200 GRS295003008 ΑΑΑΚ 20/11/2025 6.3500 - 20 6.4500 6.0000 121.70 4 6.0000 GRS059063008 ΑΒΑΞ 20/11/2025 2.3800 - 126096 2.3800 2.3250 296056.96 290 2.3300 GRS213213002 ΑΒΕ 20/11/2025 0.4960 - 26851 0.5000 0.4910 13325.17 37 0.4990 GRS489003004 ΑΔΜΗΕ 20/11/2025 2.9300 - 164105 2.9550 2.9150 480691.30 374 2.9500 GRS518003009 ΑΚΡΙΤ 20/11/2025 1.1500 - 100 1.1500 1.1500 115.00 6 1.1500 GRS373173004 ΑΛΜΥ 20/11/2025 5.0200 - 27203 5.0400 4.9500 135642.52 84 4.9900 GRS289103004 ΑΛΦΑ 20/11/2025 3.6050 - 5744807 3.6280 3.5550 20616450.99 4566 3.5570 GRS830003000 ΑΝΔΡΟ 20/11/2025 7.4800 - 1095 7.4800 7.4600 8189.90 13 7.4800 GRS433003019 ΑΡΑΙΓ 20/11/2025 13.5800 - 104062 13.5800 13.2400 1400789.96 771 13.5000 GRS495003006 ΑΣΚΟ 20/11/2025 3.8800 - 10525 3.9000 3.8500 40854.08 44 3.8500 GRS404003006 ΑΣΤΑΚ 20/11/2025 7.2200 - 4226 7.3200 7.2200 30822.28 58 7.2400 GRS331043000 ΑΤΕΚ 20/11/2025 1.4000 - 7574 1.4600 1.3900 10668.16 26 1.4600 GRS340263003 ΑΤΡΑΣΤ 20/11/2025 11.5000 - 1363 11.6500 11.3000 15569.15 19 11.3500 GRS504003021 ΑΤΤΙΚΑ 20/11/2025 1.7950 - 20939 1.8000 1.7700 37249.40 59 1.7700 GRS144003001 ΒΙΟ 20/11/2025 10.0800 - 225413 10.1400 9.9800 2271104.98 866 9.9800 BE0974271034 ΒΙΟΚΑ 20/11/2025 1.8400 - 50267 1.8600 1.7750 91131.43 185 1.7750 GRS165063009 ΒΙΟΣΚ 20/11/2025 2.9200 - 8507 2.9700 2.9200 24951.71 24 2.9300 GRS084003011 ΒΙΟΤ 20/11/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 20/11/2025 2.2600 - 710 2.2800 2.2400 1606.80 9 2.2800 GRS407183003 ΓΕΒΚΑ 20/11/2025 2.1600 - 83602 2.2400 2.0700 181499.83 261 2.1000 GRS137003000 ΓΕΚΤΕΡΝΑ 20/11/2025 24.2400 - 238701 24.3600 24.0400 5783098.58 1602 24.0400 GRS145003000 ΔΑΑ 20/11/2025 9.9800 - 119522 10.0700 9.9800 1197429.08 719 10.0600 GRS536003007 ΔΑΙΟΣ 20/11/2025 7.2500 - 527 7.2500 7.2000 3809.40 14 7.2000 GRS382073005 ΔΕΗ 20/11/2025 17.0900 - 1082367 17.1100 16.8200 18426669.04 2473 17.0800 GRS434003000 ΔΟΜΙΚ 20/11/2025 2.0300 - 10600 2.0300 1.9700 21054.05 33 2.0000 GRS364253005 ΔΟΥΡΟ 20/11/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 20/11/2025 0.3700 - 4576 0.3780 0.3550 1690.46 12 0.3780 GRS412503005 ΕΒΡΟΦ 20/11/2025 3.0700 - 11154 3.1400 3.0200 33952.84 47 3.1400 GRS385113006 ΕΕΕ 20/11/2025 40.6000 - 20404 40.7000 40.2800 824329.78 187 40.5600 CH0198251305 ΕΚΤΕΡ 20/11/2025 2.9800 - 81984 2.9950 2.8500 240553.60 287 2.9700 GRS222213001 ΕΛΒΕ 20/11/2025 5.2000 - 100 5.2000 5.2000 520.00 3 5.2000 GRS240003012 ΕΛΙΝ 20/11/2025 2.3800 - 2595 2.3800 2.3200 6058.22 19 2.3200 GRS477003008 ΕΛΛ 20/11/2025 15.0500 - 1321 15.2000 14.9000 19726.00 31 15.2000 GRS004013009 ΕΛΛΑΚΤΩΡ 20/11/2025 1.6080 - 128776 1.6380 1.6000 207730.27 264 1.6380 GRS191213008 ΕΛΠΕ 20/11/2025 8.3500 - 417392 8.4200 8.2850 3492005.61 1631 8.3000 GRS298343005 ΕΛΣΤΡ 20/11/2025 2.4800 - 580 2.4900 2.4400 1422.48 12 2.4800 GRS088003017 ΕΛΤΟΝ 20/11/2025 1.8900 - 35948 1.9050 1.8700 67865.50 124 1.8850 GRS397003005 ΕΛΧΑ 20/11/2025 3.1650 - 258774 3.2400 3.1600 825156.02 659 3.2000 GRS281003004 ΕΠΙΛΚ 20/11/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 20/11/2025 13.0000 - 1521745 13.1050 12.8900 19740163.73 3263 12.9850 GRS003003035 ΕΥΑΠΣ 20/11/2025 3.6400 - 8954 3.6400 3.5800 32272.65 52 3.5900 GRS428003008 ΕΥΔΑΠ 20/11/2025 7.0000 - 38066 7.0200 6.8800 264928.18 339 6.9800 GRS359353000 ΕΥΡΩΒ 20/11/2025 3.3990 - 3719466 3.4050 3.3540 12592874.57 3709 3.4000 GRS323003012 ΕΧΑΕ 20/11/2025 5.9900 - 229100 6.0200 5.9500 1370852.31 440 5.9700 GRS395363005 ΙΑΤΡ 20/11/2025 1.7500 - 26012 1.8700 1.7500 46562.78 143 1.8100 GRS147233001 ΙΚΤΙΝ 20/11/2025 0.4435 - 210393 0.4560 0.4395 93830.06 297 0.4560 GRS372003004 ΙΛΥΔΑ 20/11/2025 5.0000 - 12059 5.1400 5.0000 60669.12 65 5.0600 GRS475003018 ΙΝΛΙΦ 20/11/2025 5.8000 - 8830 5.8200 5.7400 51063.18 69 5.7400 GRS805003001 ΙΝΛΟΤ 20/11/2025 1.0840 - 3719763 1.0880 1.0720 4021141.73 930 1.0840 GRS343313003 ΙΝΤΕΚ 20/11/2025 5.9300 - 80277 5.9800 5.9000 476932.03 299 5.9200 GRS148003015 ΙΝΤΕΤ 20/11/2025 1.3200 - 6150 1.3650 1.3000 8258.73 36 1.3550 GRS247003007 ΙΝΤΚΑ 20/11/2025 3.3700 - 47420 3.4350 3.3550 160818.91 185 3.4000 GRS087003000 ΚΑΡΕΛ 20/11/2025 354.0000 - 264 354.0000 352.0000 93416.00 36 354.0000 GRS120003009 ΚΕΚΡ 20/11/2025 2.0700 - 3968 2.1500 2.0200 8133.97 27 2.0500 GRS070003009 ΚΟΡΔΕ 20/11/2025 0.4720 - 18783 0.4860 0.4640 8844.22 32 0.4660 GRS384003000 ΚΟΥΑΛ 20/11/2025 1.3400 - 58992 1.3500 1.2920 78094.86 124 1.3500 GRS396003006 ΚΟΥΕΣ 20/11/2025 6.9500 - 46430 7.0000 6.7900 319310.71 246 6.8000 GRS310003009 ΚΡΙ 20/11/2025 18.7600 - 12367 19.0000 18.4400 231554.80 175 18.9800 GRS469003024 ΛΑΒΙ 20/11/2025 0.8210 - 47580 0.8260 0.8180 39199.78 25 0.8260 GRS246003008 ΛΑΜΔΑ 20/11/2025 7.0600 - 202781 7.1400 7.0300 1435383.93 933 7.0500 GRS245213004 ΛΑΜΨΑ 20/11/2025 46.0000 - 103 46.0000 46.0000 4738.00 3 46.0000 GRS128003001 ΛΑΝΑΚ 20/11/2025 1.5500 - 913 1.5700 1.5200 1399.45 10 1.5300 GRS047063003 ΛΕΒΚ 20/11/2025 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 20/11/2025 0.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 20/11/2025 2.3000 - 350 2.3000 2.3000 805.00 2 2.3000 GRS461003006 ΛΟΥΛΗ 20/11/2025 3.3500 - 23727 3.4800 3.3000 79194.83 75 3.4800 GRS117123000 ΜΑΘΙΟ 20/11/2025 0.9700 - 12903 0.9900 0.9000 12137.44 53 0.9200 GRS374003002 ΜΕΒΑ 20/11/2025 8.7000 - 1130 8.9000 8.7000 9833.00 11 8.9000 GRS319103008 ΜΕΝΤΙ 20/11/2025 2.4800 - 2318 2.4800 2.4000 5594.91 21 2.4300 GRS424003002 ΜΕΡΚΟ 20/11/2025 35.2000 - 17 35.2000 35.0000 596.80 2 35.0000 GRK014011008 ΜΙΓ 20/11/2025 3.7900 - 30747 3.8400 3.7900 117078.86 539 3.8200 GRS314003013 ΜΙΝ 20/11/2025 0.6960 - 1004 0.7000 0.6880 694.81 13 0.6980 GRS237003009 ΜΟΗ 20/11/2025 28.7000 - 210423 29.0000 28.6000 6051591.32 1600 28.9000 GRS426003000 ΜΟΝΤΑ 20/11/2025 5.3800 - 250 5.3800 5.3800 1345.00 5 5.3800 GRS375183001 ΜΟΤΟ 20/11/2025 2.7100 - 13583 2.7100 2.6700 36478.35 38 2.7100 GRS488003005 ΜΟΥΖΚ 20/11/2025 0.6100 - 2380 0.6200 0.5650 1454.70 3 0.5650 GRS054003009 ΜΠΕΛΑ 20/11/2025 27.5000 - 181428 27.7200 27.2000 4978016.12 1402 27.3600 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 20/11/2025 4.2000 - 5080 4.2400 4.1800 21364.10 20 4.2100 GRS524003001 ΜΠΡΙΚ 20/11/2025 2.8000 - 19100 2.8000 2.7800 53411.75 35 2.7800 GRS517003000 ΜΠΤΚ 20/11/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 20/11/2025 3.6800 - 100 3.7400 3.4000 360.90 8 3.4000 GRS387503006 ΝΑΥΠ 20/11/2025 1.3650 - 2553 1.3750 1.3100 3456.13 31 1.3100 GRS265003004 ΞΥΛΚ 20/11/2025 0.2570 - 10450 0.2590 0.2560 2684.15 8 0.2580 GRS131003006 ΞΥΛΠ 20/11/2025 0.4080 - 75 0.4100 0.4080 30.63 3 0.4080 GRS131004004 ΟΛΘ 20/11/2025 34.1000 - 2480 34.9000 34.1000 86417.80 26 34.9000 GRS427003009 ΟΛΠ 20/11/2025 38.5500 - 51450 40.0000 38.0000 1984628.85 727 39.9000 GRS470003013 ΟΛΥΜΠ 20/11/2025 2.2900 - 3574 2.3400 2.2700 8196.39 25 2.3000 GRS403003007 ΟΠΑΠ 20/11/2025 17.2000 - 576953 17.3800 17.0200 9911217.35 2428 17.3700 GRS419003009 ΟΡΙΛΙΝΑ 20/11/2025 0.7840 - 21338 0.7860 0.7800 16682.99 28 0.7820 GRS535003008 ΟΤΕ 20/11/2025 17.0900 - 506009 17.0900 16.6600 8517676.91 1655 16.7000 GRS260333000 ΟΤΟΕΛ 20/11/2025 11.3400 - 20577 11.3800 11.1800 232455.28 177 11.2200 GRS337003008 ΠΑΙΡ 20/11/2025 0.8680 - 2147 0.8700 0.8480 1829.63 26 0.8500 GRS275073005 ΠΑΠ 20/11/2025 2.9400 - 7588 2.9900 2.9100 22288.74 59 2.9300 GRS065003014 ΠΕΙΡ 20/11/2025 7.0100 - 2920625 7.0260 6.8400 20292434.12 5586 6.9280 GRS014003032 ΠΕΡΦ 20/11/2025 7.3800 - 32886 7.4400 7.2800 241599.95 152 7.4400 GRS505003004 ΠΕΤΡΟ 20/11/2025 8.6800 - 4501 8.8800 8.6800 39399.96 21 8.8600 GRS345503007 ΠΛΑΘ 20/11/2025 4.0100 - 66198 4.0400 3.9950 266032.07 185 4.0200 GRS239003007 ΠΛΑΚΡ 20/11/2025 14.6000 - 181 14.9000 14.6000 2651.30 7 14.8000 GRS326003019 ΠΡΔ 20/11/2025 0.4400 - 27320 0.4600 0.4320 12242.66 41 0.4320 GRS184003002 ΠΡΕΜΙΑ 20/11/2025 1.3380 - 75824 1.3380 1.3220 100953.30 216 1.3300 GRS497003012 ΠΡΟΝΤΕΑ 20/11/2025 5.8500 - 120 5.9000 5.9000 708.00 3 5.9000 GRS509003018 ΠΡΟΦ 20/11/2025 7.2800 - 17857 7.2800 7.1600 128901.83 66 7.1700 GRS472003011 ΡΕΒΟΙΛ 20/11/2025 1.7100 - 23020 1.7100 1.6900 39162.95 60 1.7000 GRS473003002 ΣΑΡ 20/11/2025 12.2800 - 23720 12.4600 12.1800 292081.60 391 12.2600 GRS204003008 ΣΑΡΑΝ 20/11/2025 1.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 20/11/2025 0.3380 - 61662 0.3390 0.3280 20853.30 30 0.3310 GRS449003003 ΣΙΔΜΑ 20/11/2025 1.7350 - 14819 1.7900 1.6300 25469.97 74 1.7450 GRS484003009 ΣΠΕΙΣ 20/11/2025 7.2800 - 3320 7.2800 7.0800 23699.32 31 7.0800 GRS402003008 ΣΠΙ 20/11/2025 0.5960 - 2630 0.5960 0.5860 1551.93 12 0.5860 GRS413313008 ΣΠΥΡ 20/11/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 20/11/2025 1.4150 - 24796 1.4200 1.3600 34761.70 44 1.3650 GRS095003000 ΤΡΑΣΤΟΡ 20/11/2025 1.2100 - 3617 1.2200 1.2100 4391.77 21 1.2100 GRS487003006 ΤΡΕΣΤΑΤΕΣ 20/11/2025 1.8050 - 82956 1.8100 1.7800 149098.09 107 1.7850 GRS534003009 ΥΑΛΚΟ 20/11/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 20/11/2025 3.3800 - 51500 3.3950 3.3400 173426.75 92 3.3400 GRS542003009 ΦΛΕΞΟ 20/11/2025 8.0500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 20/11/2025 0.4640 - 45923 0.4800 0.4630 21588.39 43 0.4700 GRS346003015 ΦΡΛΚ 20/11/2025 4.0000 - 103444 4.0300 3.9200 411952.68 365 3.9300 GRS096003009 ΧΑΙΔΕ 20/11/2025 0.7850 - 5088 0.8000 0.7400 3991.45 21 0.7850 GRS350263000