ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 22/12/2025 5.9200 - 11312 5.9500 5.8900 66871.24 44 5.9500 AT0000A325L0 AEM 22/12/2025 6.2800 - 24042 6.3000 6.2000 150772.53 165 6.2200 GRS541003000 AKTR 22/12/2025 9.3400 - 227046 9.4900 9.2700 2115868.05 551 9.4400 GRS432003028 BOCHGR 22/12/2025 8.1200 - 520480 8.1200 7.9800 4195380.40 660 8.0200 IE00BD5B1Y92 CENER 22/12/2025 15.4600 - 93450 15.9000 15.4000 1466688.42 493 15.8600 BE0974303357 CNLCAP 22/12/2025 7.1000 - 1050 7.1500 6.9500 7414.10 11 6.9500 GRS520003005 CREDIA 22/12/2025 1.5700 - 483845 1.6060 1.5700 765858.84 508 1.6060 GRS001003052 DIMAND 22/12/2025 10.7500 - 25250 10.8000 10.4500 269348.10 75 10.4500 GRS525003000 EIS 22/12/2025 1.9500 - 51641 1.9820 1.9500 101510.17 97 1.9820 GRS439003005 EVR 22/12/2025 1.9950 - 63756 1.9950 1.9400 125504.27 124 1.9800 GRS474003001 MTLN 22/12/2025 41.7400 - 217496 42.3000 41.3200 9063011.80 2650 42.1600 GB00BTQGS779 NOVAL 22/12/2025 2.9000 - 38583 2.9200 2.8500 111521.45 60 2.8500 GRS824003008 ONYX 22/12/2025 2.1500 - 72107 2.2500 2.1500 159014.66 169 2.2400 GRS530003003 OPTIMA 22/12/2025 7.6400 - 310301 7.6600 7.5900 2354692.90 670 7.6000 GRS533003000 QLCO 22/12/2025 6.6600 - 107300 6.7150 6.5300 715411.92 260 6.5350 GRS543003008 REALCONS 22/12/2025 5.0200 - 8865 5.0800 4.9300 44300.04 31 5.0400 GRS522003003 TITC 22/12/2025 50.4000 - 127025 50.5000 49.5500 6353679.36 1869 49.6500 BE0974338700 YKNOT 22/12/2025 2.3400 - 104758 2.5700 2.3400 255069.86 450 2.5700 GRS295003008 ΑΑΑΚ 22/12/2025 6.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 22/12/2025 2.8300 - 290346 2.9200 2.8250 835494.03 766 2.8950 GRS213213002 ΑΒΕ 22/12/2025 0.4900 - 55516 0.5020 0.4880 27588.54 81 0.4950 GRS489003004 ΑΔΜΗΕ 22/12/2025 3.0150 - 239279 3.0300 2.9500 720520.95 437 2.9500 GRS518003009 ΑΚΡΙΤ 22/12/2025 1.0600 - 350 1.0600 1.0500 370.50 8 1.0500 GRS373173004 ΑΛΜΥ 22/12/2025 4.9500 - 15043 5.0200 4.9400 74979.44 80 5.0200 GRS289103004 ΑΛΦΑ 22/12/2025 3.6200 - 5513733 3.6200 3.4710 19825524.79 3753 3.4840 GRS830003000 ΑΝΔΡΟ 22/12/2025 7.9000 - 1591 7.9000 7.8000 12505.66 14 7.8800 GRS433003019 ΑΡΑΙΓ 22/12/2025 14.4400 - 114738 14.5200 14.1600 1649777.00 631 14.3000 GRS495003006 ΑΣΚΟ 22/12/2025 4.0000 - 12310 4.0000 3.9100 48687.53 48 3.9100 GRS404003006 ΑΣΤΑΚ 22/12/2025 7.2200 - 3100 7.2800 7.2200 22498.80 43 7.2200 GRS331043000 ΑΤΕΚ 22/12/2025 1.4200 - 210 1.4200 1.4000 296.20 4 1.4200 GRS340263003 ΑΤΡΑΣΤ 22/12/2025 12.3000 - 800 12.3000 12.3000 9840.00 9 12.3000 GRS504003021 ΑΤΤΙΚΑ 22/12/2025 1.8150 - 9904 1.8300 1.8050 17980.83 56 1.8100 GRS144003001 ΒΙΟ 22/12/2025 11.9800 - 99197 11.9800 11.7000 1173965.92 406 11.9000 BE0974271034 ΒΙΟΚΑ 22/12/2025 1.9300 - 18683 1.9450 1.9150 36010.48 83 1.9450 GRS165063009 ΒΙΟΣΚ 22/12/2025 2.9200 - 22372 2.9500 2.8800 64918.83 38 2.9100 GRS084003011 ΒΙΟΤ 22/12/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 22/12/2025 2.2400 - 1807 2.2800 2.2400 4082.68 18 2.2800 GRS407183003 ΓΕΒΚΑ 22/12/2025 2.5400 - 7254 2.5600 2.4500 18329.80 44 2.5300 GRS137003000 ΓΕΚΤΕΡΝΑ 22/12/2025 25.1000 - 122350 25.1000 24.7600 3057385.54 640 24.8400 GRS145003000 ΔΑΑ 22/12/2025 10.8600 - 129844 11.0100 10.6700 1416877.13 582 10.8600 GRS536003007 ΔΑΙΟΣ 22/12/2025 7.0500 - 900 7.1500 7.0500 6372.50 20 7.1000 GRS382073005 ΔΕΗ 22/12/2025 18.0500 - 392996 18.0500 17.8400 7072143.53 2239 17.8400 GRS434003000 ΔΟΜΙΚ 22/12/2025 2.2300 - 12044 2.2500 2.2000 26797.15 56 2.2400 GRS364253005 ΔΟΥΡΟ 22/12/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 22/12/2025 0.3700 - 12744 0.3860 0.3620 4701.35 22 0.3860 GRS412503005 ΕΒΡΟΦ 22/12/2025 3.4500 - 9621 3.4500 3.2500 32472.53 87 3.3000 GRS385113006 ΕΕΕ 22/12/2025 44.0000 - 34099 44.0400 43.6800 1498925.88 139 43.9200 CH0198251305 ΕΚΤΕΡ 22/12/2025 3.5600 - 47451 3.5800 3.4800 167526.25 165 3.5300 GRS222213001 ΕΛΒΕ 22/12/2025 5.3500 - 85 5.3500 5.3500 454.75 1 5.3500 GRS240003012 ΕΛΙΝ 22/12/2025 2.3000 - 17270 2.3600 2.3000 40138.25 64 2.3000 GRS477003008 ΕΛΛ 22/12/2025 15.2500 - 15044 15.3000 15.1000 228752.85 77 15.1000 GRS004013009 ΕΛΛΑΚΤΩΡ 22/12/2025 1.3600 - 1301507 1.3840 1.2900 1756050.87 1511 1.3000 GRS191213008 ΕΛΠΕ 22/12/2025 8.5600 - 391873 8.6300 8.4500 3355866.97 1538 8.4500 GRS298343005 ΕΛΣΤΡ 22/12/2025 2.4700 - 1670 2.4700 2.4300 4118.10 7 2.4300 GRS088003017 ΕΛΤΟΝ 22/12/2025 2.0600 - 58278 2.0700 2.0000 118429.04 97 2.0000 GRS397003005 ΕΛΧΑ 22/12/2025 4.0000 - 142443 4.0200 3.9300 566445.67 451 3.9300 GRS281003004 ΕΠΙΛΚ 22/12/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 22/12/2025 13.5200 - 1434327 13.5300 13.3200 19296410.26 3493 13.3500 GRS003003035 ΕΥΑΠΣ 22/12/2025 4.0100 - 10807 4.0500 3.9600 43264.85 74 4.0400 GRS428003008 ΕΥΔΑΠ 22/12/2025 7.7700 - 35018 7.8800 7.6900 271819.98 149 7.7400 GRS359353000 ΕΥΡΩΒ 22/12/2025 3.5300 - 15777597 3.5620 3.4740 55640181.33 4471 3.4900 GRS829003003 ΕΧΑΕ 22/12/2025 6.2600 - 41435 6.2800 6.2000 257718.78 199 6.2300 GRS395363005 ΙΑΤΡ 22/12/2025 1.9700 - 630 1.9700 1.9700 1241.10 7 1.9700 GRS147233001 ΙΚΤΙΝ 22/12/2025 0.4405 - 101046 0.4560 0.4400 44693.64 141 0.4560 GRS372003004 ΙΛΥΔΑ 22/12/2025 5.0800 - 12992 5.0800 4.9500 65742.02 61 4.9500 GRS475003018 ΙΝΛΙΦ 22/12/2025 6.1200 - 5522 6.1600 6.1000 33834.66 42 6.1600 GRS805003001 ΙΝΛΟΤ 22/12/2025 1.0280 - 2229102 1.0480 1.0280 2301212.13 609 1.0460 GRS343313003 ΙΝΤΕΚ 22/12/2025 6.2800 - 97537 6.3100 6.2100 612222.43 333 6.2400 GRS148003015 ΙΝΤΕΤ 22/12/2025 1.4850 - 3281 1.4850 1.4200 4680.08 10 1.4200 GRS247003007 ΙΝΤΚΑ 22/12/2025 3.4700 - 55950 3.5200 3.4700 194919.06 194 3.5000 GRS087003000 ΚΑΡΕΛ 22/12/2025 342.0000 - 86 344.0000 340.0000 29408.00 17 340.0000 GRS120003009 ΚΕΚΡ 22/12/2025 1.9400 - 15342 2.0000 1.9400 30062.41 49 2.0000 GRS070003009 ΚΟΡΔΕ 22/12/2025 0.5280 - 2248 0.5280 0.5160 1171.03 10 0.5200 GRS384003000 ΚΟΥΑΛ 22/12/2025 1.2040 - 54525 1.2400 1.1980 66024.86 126 1.2400 GRS396003006 ΚΟΥΕΣ 22/12/2025 7.0000 - 60602 7.0000 6.7800 415523.86 312 6.8400 GRS310003009 ΚΡΙ 22/12/2025 20.0000 - 10270 20.0000 19.5000 203932.66 78 19.6000 GRS469003024 ΛΑΒΙ 22/12/2025 0.9450 - 147760 0.9450 0.9110 138278.06 171 0.9400 GRS246003008 ΛΑΜΔΑ 22/12/2025 7.1400 - 211086 7.1700 7.0800 1503344.65 778 7.1400 GRS245213004 ΛΑΜΨΑ 22/12/2025 46.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 22/12/2025 1.4100 - 199 1.4200 1.4000 279.61 4 1.4000 GRS047063003 ΛΕΒΚ 22/12/2025 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 22/12/2025 0.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 22/12/2025 2.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 22/12/2025 3.7300 - 6652 3.7600 3.6500 24644.15 25 3.7000 GRS117123000 ΜΑΘΙΟ 22/12/2025 0.9200 - 11544 0.9800 0.8900 10484.87 82 0.9800 GRS374003002 ΜΕΒΑ 22/12/2025 8.9500 - 3307 9.0000 8.6000 29436.55 35 8.9000 GRS319103008 ΜΕΝΤΙ 22/12/2025 2.5100 - 1054 2.5500 2.5100 2665.04 3 2.5500 GRS424003002 ΜΕΡΚΟ 22/12/2025 35.6000 - 15 35.6000 35.4000 532.60 2 35.4000 GRK014011008 ΜΙΓ 22/12/2025 3.7700 - 21017 3.7800 3.7300 79090.64 352 3.7600 GRS314003013 ΜΙΝ 22/12/2025 0.7300 - 1304 0.7560 0.7280 951.57 12 0.7420 GRS237003009 ΜΟΗ 22/12/2025 31.4800 - 165913 31.5800 30.7600 5201077.96 1820 31.0800 GRS426003000 ΜΟΝΤΑ 22/12/2025 5.2800 - 434 5.3000 5.1600 2288.00 8 5.1600 GRS375183001 ΜΟΤΟ 22/12/2025 2.5600 - 17597 2.5600 2.5300 44885.28 51 2.5300 GRS488003005 ΜΟΥΖΚ 22/12/2025 0.5800 - 950 0.6000 0.5600 559.46 6 0.6000 GRS054003009 ΜΠΕΛΑ 22/12/2025 28.2600 - 136487 28.3000 27.6200 3838543.52 1023 27.9000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 22/12/2025 4.2400 - 1975 4.2500 4.2300 8373.75 12 4.2300 GRS524003001 ΜΠΡΙΚ 22/12/2025 2.9700 - 13350 2.9700 2.9100 39460.59 23 2.9100 GRS517003000 ΜΠΤΚ 22/12/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 22/12/2025 3.7400 - 624 3.9200 3.6800 2397.22 33 3.8400 GRS387503006 ΝΑΥΠ 22/12/2025 1.5700 - 16053 1.5800 1.5350 24880.66 32 1.5400 GRS265003004 ΞΥΛΚ 22/12/2025 0.2720 - 14309 0.2730 0.2690 3895.89 10 0.2690 GRS131003006 ΞΥΛΠ 22/12/2025 0.4760 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 22/12/2025 38.4000 - 7731 38.4000 37.0000 290209.90 109 37.0000 GRS427003009 ΟΛΠ 22/12/2025 40.7000 - 2790 40.8500 40.5500 113447.05 77 40.5500 GRS470003013 ΟΛΥΜΠ 22/12/2025 2.3800 - 3568 2.4100 2.3500 8485.92 20 2.3800 GRS403003007 ΟΠΑΠ 22/12/2025 18.5200 - 575708 18.5200 18.3900 10632599.34 2071 18.4400 GRS419003009 ΟΡΙΛΙΝΑ 22/12/2025 0.8120 - 26164 0.8160 0.8020 21186.98 30 0.8140 GRS535003008 ΟΤΕ 22/12/2025 16.8700 - 362827 16.9400 16.6800 6115733.75 1395 16.7200 GRS260333000 ΟΤΟΕΛ 22/12/2025 11.9600 - 8910 11.9600 11.7000 105682.58 102 11.7000 GRS337003008 ΠΑΙΡ 22/12/2025 0.8700 - 6221 0.9280 0.8700 5421.33 29 0.9280 GRS275073005 ΠΑΠ 22/12/2025 3.3800 - 10082 3.4200 3.3000 33974.72 55 3.4100 GRS065003014 ΠΕΙΡ 22/12/2025 7.0420 - 5682897 7.1920 7.0420 40416746.39 4786 7.0600 GRS831003009 ΠΕΡΦ 22/12/2025 8.1500 - 12665 8.1600 8.0500 102672.79 56 8.0500 GRS505003004 ΠΕΤΡΟ 22/12/2025 8.5600 - 4924 8.6000 8.5200 42199.56 31 8.5600 GRS345503007 ΠΛΑΘ 22/12/2025 4.0250 - 32090 4.0500 4.0000 129435.45 79 4.0300 GRS239003007 ΠΛΑΚΡ 22/12/2025 14.8000 - 999 14.8000 14.8000 14785.20 4 14.8000 GRS326003019 ΠΡΔ 22/12/2025 0.4400 - 64087 0.4580 0.4400 28534.83 76 0.4540 GRS184003002 ΠΡΕΜΙΑ 22/12/2025 1.3760 - 64091 1.3780 1.3620 87574.84 216 1.3780 GRS497003012 ΠΡΟΝΤΕΑ 22/12/2025 5.8000 - 8346 5.8500 5.3500 46064.90 35 5.3500 GRS509003018 ΠΡΟΦ 22/12/2025 7.9600 - 23575 7.9800 7.8300 186442.57 108 7.8800 GRS472003011 ΡΕΒΟΙΛ 22/12/2025 1.7400 - 100065 1.7800 1.7150 175542.67 151 1.7200 GRS473003002 ΣΑΡ 22/12/2025 13.3800 - 41643 13.5400 13.2000 555417.82 393 13.2600 GRS204003008 ΣΑΡΑΝ 22/12/2025 1.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 22/12/2025 0.3410 - 0 0.0000 0.0000 0.00 0 0.0000 GRS449003003 ΣΙΔΜΑ 22/12/2025 1.6700 - 3111 1.7000 1.6400 5212.41 28 1.6400 GRS484003009 ΣΠΕΙΣ 22/12/2025 7.5200 - 1611 7.5600 7.3800 12029.84 20 7.5200 GRS402003008 ΣΠΙ 22/12/2025 0.6280 - 800 0.6300 0.6180 499.26 8 0.6180 GRS413313008 ΣΠΥΡ 22/12/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 22/12/2025 1.3800 - 2855 1.3850 1.3800 3944.90 6 1.3800 GRS095003000 ΤΡΑΣΤΟΡ 22/12/2025 1.2400 - 400 1.2500 1.2400 499.00 4 1.2500 GRS487003006 ΤΡΕΣΤΑΤΕΣ 22/12/2025 2.0000 - 164090 2.0200 1.9700 327078.06 175 1.9700 GRS534003009 ΥΑΛΚΟ 22/12/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 22/12/2025 3.4050 - 71038 3.4200 3.2850 238341.44 168 3.3700 GRS542003009 ΦΛΕΞΟ 22/12/2025 8.4000 - 1822 8.4500 7.8000 15020.60 12 7.8000 GRS259003002 ΦΡΙΓΟ 22/12/2025 0.4310 - 82190 0.4600 0.4310 35884.72 66 0.4500 GRS346003015 ΦΡΛΚ 22/12/2025 4.3350 - 36496 4.3550 4.2800 157939.36 133 4.3300 GRS096003009 ΧΑΙΔΕ 22/12/2025 0.7200 - 1073 0.7350 0.7100 773.53 9 0.7300 GRS350263000