ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 23/12/2025 5.9700 - 23529 5.9800 5.9100 140296.17 83 5.9400 AT0000A325L0 AEM 23/12/2025 6.3000 - 18781 6.3250 6.1700 117775.87 80 6.2800 GRS541003000 AKTR 23/12/2025 9.3000 - 170359 9.3600 9.2000 1579353.85 439 9.3400 GRS432003028 BOCHGR 23/12/2025 8.0000 - 509549 8.1200 7.9400 4088236.83 1008 8.1000 IE00BD5B1Y92 CENER 23/12/2025 15.3600 - 170205 15.6600 14.9600 2596476.74 784 15.4600 BE0974303357 CNLCAP 23/12/2025 7.0500 - 91 7.0500 7.0500 641.55 1 7.0500 GRS520003005 CREDIA 23/12/2025 1.5720 - 493187 1.5980 1.5720 781232.91 431 1.5760 GRS001003052 DIMAND 23/12/2025 10.7500 - 11150 10.8000 10.6000 119395.50 52 10.8000 GRS525003000 EIS 23/12/2025 1.9600 - 99723 1.9780 1.9080 192911.60 224 1.9500 GRS439003005 EVR 23/12/2025 2.0000 - 27350 2.0000 1.9600 54060.85 52 1.9950 GRS474003001 MTLN 23/12/2025 42.8000 - 186072 42.9200 42.0800 7921937.22 2321 42.1600 GB00BTQGS779 NOVAL 23/12/2025 2.8400 - 38977 2.9000 2.8300 111363.48 92 2.9000 GRS824003008 ONYX 23/12/2025 2.1900 - 151297 2.1900 2.1400 326336.10 159 2.1800 GRS530003003 OPTIMA 23/12/2025 7.6800 - 172756 7.6800 7.5600 1316372.92 815 7.6600 GRS533003000 QLCO 23/12/2025 6.6450 - 69461 6.7400 6.4450 457883.04 190 6.6300 GRS543003008 REALCONS 23/12/2025 5.0800 - 7999 5.0800 4.9700 40162.84 41 5.0000 GRS522003003 TITC 23/12/2025 50.9000 - 115573 51.3000 50.5000 5895569.50 1407 51.0000 BE0974338700 YKNOT 23/12/2025 2.2300 - 222567 2.5200 2.2300 517372.54 735 2.3600 GRS295003008 ΑΑΑΚ 23/12/2025 6.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 23/12/2025 2.8250 - 230302 2.8700 2.7700 648130.78 732 2.8500 GRS213213002 ΑΒΕ 23/12/2025 0.4930 - 71733 0.4960 0.4820 35214.83 52 0.4910 GRS489003004 ΑΔΜΗΕ 23/12/2025 3.0300 - 119452 3.0500 3.0000 361584.30 231 3.0500 GRS518003009 ΑΚΡΙΤ 23/12/2025 1.0500 - 1050 1.0500 1.0500 1102.50 6 1.0500 GRS373173004 ΑΛΜΥ 23/12/2025 5.0800 - 32308 5.1200 4.9700 162243.73 72 4.9800 GRS289103004 ΑΛΦΑ 23/12/2025 3.6450 - 5446024 3.6550 3.5910 19799429.87 3705 3.5910 GRS830003000 ΑΝΔΡΟ 23/12/2025 7.9600 - 2975 7.9600 7.8200 23464.26 22 7.9000 GRS433003019 ΑΡΑΙΓ 23/12/2025 14.5000 - 176956 14.5000 14.2600 2545336.69 580 14.4400 GRS495003006 ΑΣΚΟ 23/12/2025 4.0400 - 3856 4.0800 4.0000 15516.94 31 4.0000 GRS404003006 ΑΣΤΑΚ 23/12/2025 7.2200 - 3825 7.2800 7.2000 27694.28 43 7.2800 GRS331043000 ΑΤΕΚ 23/12/2025 1.4000 - 188 1.4100 1.4000 263.83 5 1.4000 GRS340263003 ΑΤΡΑΣΤ 23/12/2025 12.3000 - 600 12.3000 12.3000 7380.00 7 12.3000 GRS504003021 ΑΤΤΙΚΑ 23/12/2025 1.8300 - 6704 1.8500 1.8250 12315.80 42 1.8350 GRS144003001 ΒΙΟ 23/12/2025 11.8800 - 180506 11.9400 11.4800 2116458.24 573 11.7400 BE0974271034 ΒΙΟΚΑ 23/12/2025 1.9300 - 18826 1.9400 1.9100 36379.82 69 1.9200 GRS165063009 ΒΙΟΣΚ 23/12/2025 2.9600 - 1800 2.9600 2.9000 5299.73 23 2.9500 GRS084003011 ΒΙΟΤ 23/12/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 23/12/2025 2.2400 - 3020 2.3000 2.2400 6840.18 26 2.2600 GRS407183003 ΓΕΒΚΑ 23/12/2025 2.5200 - 4598 2.5600 2.4500 11422.03 25 2.5600 GRS137003000 ΓΕΚΤΕΡΝΑ 23/12/2025 25.0400 - 99649 25.2000 24.9200 2497254.74 576 25.1600 GRS145003000 ΔΑΑ 23/12/2025 10.7000 - 78303 10.9600 10.6900 844863.03 451 10.9600 GRS536003007 ΔΑΙΟΣ 23/12/2025 6.9500 - 2260 7.1000 6.9000 15718.00 25 7.0000 GRS382073005 ΔΕΗ 23/12/2025 18.0000 - 277799 18.1000 17.9000 4990775.57 1264 18.1000 GRS434003000 ΔΟΜΙΚ 23/12/2025 2.2300 - 9764 2.2400 2.1800 21525.22 53 2.2400 GRS364253005 ΔΟΥΡΟ 23/12/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 23/12/2025 0.3570 - 15482 0.3770 0.3570 5604.44 143 0.3770 GRS412503005 ΕΒΡΟΦ 23/12/2025 3.6300 - 29661 3.7200 3.4000 105666.74 126 3.4000 GRS385113006 ΕΕΕ 23/12/2025 43.9800 - 16116 44.2600 43.8600 710817.76 165 44.0000 CH0198251305 ΕΚΤΕΡ 23/12/2025 3.6250 - 77735 3.6500 3.5600 280791.93 269 3.5750 GRS222213001 ΕΛΒΕ 23/12/2025 5.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ΕΛΙΝ 23/12/2025 2.3100 - 4565 2.3100 2.2700 10430.50 13 2.3000 GRS477003008 ΕΛΛ 23/12/2025 15.2500 - 8489 15.3000 15.2000 129274.50 40 15.2000 GRS004013009 ΕΛΛΑΚΤΩΡ 23/12/2025 1.3220 - 576996 1.3760 1.3140 767546.71 856 1.3600 GRS191213008 ΕΛΠΕ 23/12/2025 8.4950 - 266235 8.6000 8.4700 2271395.59 845 8.5050 GRS298343005 ΕΛΣΤΡ 23/12/2025 2.4700 - 16843 2.4900 2.4100 41073.14 63 2.4400 GRS088003017 ΕΛΤΟΝ 23/12/2025 2.1300 - 1609137 2.1600 2.0500 2822861.10 458 2.0600 GRS397003005 ΕΛΧΑ 23/12/2025 3.9750 - 102851 4.0200 3.9150 407101.30 360 4.0200 GRS281003004 ΕΠΙΛΚ 23/12/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 23/12/2025 13.3400 - 1139835 13.5150 13.3200 15264897.53 3199 13.4400 GRS003003035 ΕΥΑΠΣ 23/12/2025 3.9700 - 14078 4.0000 3.9400 55937.70 75 4.0000 GRS428003008 ΕΥΔΑΠ 23/12/2025 7.6700 - 38303 7.8000 7.6600 295900.24 133 7.8000 GRS359353000 ΕΥΡΩΒ 23/12/2025 3.5480 - 5073599 3.5500 3.4870 17863920.00 3555 3.5200 GRS829003003 ΕΧΑΕ 23/12/2025 6.2900 - 78021 6.3100 6.2100 489951.36 210 6.2900 GRS395363005 ΙΑΤΡ 23/12/2025 1.9150 - 7796 1.9700 1.9100 15069.93 35 1.9200 GRS147233001 ΙΚΤΙΝ 23/12/2025 0.4465 - 86191 0.4490 0.4345 37776.29 123 0.4400 GRS372003004 ΙΛΥΔΑ 23/12/2025 5.0200 - 24982 5.1000 4.8800 123634.59 224 5.1000 GRS475003018 ΙΝΛΙΦ 23/12/2025 6.2200 - 14269 6.3000 6.1000 88214.12 65 6.1400 GRS805003001 ΙΝΛΟΤ 23/12/2025 1.0420 - 5870700 1.0460 1.0220 6060048.60 628 1.0300 GRS343313003 ΙΝΤΕΚ 23/12/2025 6.2700 - 76770 6.3000 6.2500 482089.28 173 6.2900 GRS148003015 ΙΝΤΕΤ 23/12/2025 1.4100 - 8300 1.5000 1.4000 11779.00 27 1.4900 GRS247003007 ΙΝΤΚΑ 23/12/2025 3.4600 - 34879 3.4900 3.4500 120948.70 137 3.4700 GRS087003000 ΚΑΡΕΛ 23/12/2025 342.0000 - 18 344.0000 342.0000 6158.00 4 342.0000 GRS120003009 ΚΕΚΡ 23/12/2025 1.9650 - 9288 1.9650 1.9250 18021.65 37 1.9550 GRS070003009 ΚΟΡΔΕ 23/12/2025 0.5280 - 1360 0.5280 0.5160 703.89 5 0.5160 GRS384003000 ΚΟΥΑΛ 23/12/2025 1.2180 - 29486 1.2340 1.2020 35787.79 64 1.2200 GRS396003006 ΚΟΥΕΣ 23/12/2025 6.9800 - 23182 7.0500 6.9200 161615.25 180 7.0000 GRS310003009 ΚΡΙ 23/12/2025 20.0000 - 39558 20.2000 19.9000 791112.90 89 19.9800 GRS469003024 ΛΑΒΙ 23/12/2025 0.9580 - 330821 0.9740 0.9440 318971.76 245 0.9450 GRS246003008 ΛΑΜΔΑ 23/12/2025 7.0800 - 170139 7.2000 7.0800 1213119.31 707 7.1300 GRS245213004 ΛΑΜΨΑ 23/12/2025 46.8000 - 40 47.0000 46.4000 1868.00 3 46.4000 GRS128003001 ΛΑΝΑΚ 23/12/2025 1.4100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 ΛΕΒΚ 23/12/2025 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 23/12/2025 0.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 23/12/2025 2.1800 - 23 2.1800 2.1800 50.14 2 2.1800 GRS461003006 ΛΟΥΛΗ 23/12/2025 3.7400 - 3781 3.7500 3.7000 14103.45 26 3.7500 GRS117123000 ΜΑΘΙΟ 23/12/2025 0.9100 - 861 0.9300 0.8900 774.22 21 0.9300 GRS374003002 ΜΕΒΑ 23/12/2025 9.0000 - 1432 9.0000 8.7500 12853.00 12 9.0000 GRS319103008 ΜΕΝΤΙ 23/12/2025 2.5100 - 3435 2.5600 2.4500 8607.58 12 2.5600 GRS424003002 ΜΕΡΚΟ 23/12/2025 34.4000 - 335 35.0000 33.2000 11256.40 14 34.0000 GRK014011008 ΜΙΓ 23/12/2025 3.7800 - 16319 3.7900 3.7400 61607.56 575 3.7500 GRS314003013 ΜΙΝ 23/12/2025 0.7100 - 8208 0.7580 0.7000 5809.78 19 0.7440 GRS237003009 ΜΟΗ 23/12/2025 31.3800 - 77806 31.4000 31.1400 2436289.76 874 31.1400 GRS426003000 ΜΟΝΤΑ 23/12/2025 5.3000 - 665 5.3800 5.2000 3491.30 9 5.3800 GRS375183001 ΜΟΤΟ 23/12/2025 2.5200 - 52006 2.5700 2.5100 132066.67 122 2.5600 GRS488003005 ΜΟΥΖΚ 23/12/2025 0.5750 - 5045 0.6000 0.5700 2890.10 4 0.5700 GRS054003009 ΜΠΕΛΑ 23/12/2025 28.2200 - 182084 28.5000 28.0400 5143656.84 1393 28.0400 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 23/12/2025 4.2400 - 2150 4.2500 4.2300 9116.00 17 4.2300 GRS524003001 ΜΠΡΙΚ 23/12/2025 2.9900 - 27020 2.9900 2.9500 80248.00 29 2.9600 GRS517003000 ΜΠΤΚ 23/12/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 23/12/2025 3.7400 - 159 3.9000 3.7200 601.86 16 3.9000 GRS387503006 ΝΑΥΠ 23/12/2025 1.6200 - 31883 1.6200 1.5500 50904.12 142 1.5800 GRS265003004 ΞΥΛΚ 23/12/2025 0.2740 - 22640 0.2750 0.2720 6194.06 12 0.2750 GRS131003006 ΞΥΛΠ 23/12/2025 0.4760 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 23/12/2025 38.6000 - 2647 38.9000 38.1000 101425.70 32 38.1000 GRS427003009 ΟΛΠ 23/12/2025 40.9000 - 1296 40.9000 40.6500 52833.75 44 40.6500 GRS470003013 ΟΛΥΜΠ 23/12/2025 2.3600 - 5453 2.4100 2.3600 12988.39 42 2.4100 GRS403003007 ΟΠΑΠ 23/12/2025 18.5200 - 327796 18.5500 18.2100 6058476.75 1002 18.5000 GRS419003009 ΟΡΙΛΙΝΑ 23/12/2025 0.8080 - 35060 0.8120 0.7940 28356.84 26 0.8100 GRS535003008 ΟΤΕ 23/12/2025 16.9000 - 144568 16.9600 16.8000 2441019.51 689 16.8000 GRS260333000 ΟΤΟΕΛ 23/12/2025 11.8400 - 8480 11.9800 11.7800 100477.24 79 11.7800 GRS337003008 ΠΑΙΡ 23/12/2025 0.8900 - 3600 0.8960 0.8400 3088.58 16 0.8600 GRS275073005 ΠΑΠ 23/12/2025 3.3700 - 10983 3.3700 3.3200 36838.41 34 3.3700 GRS065003014 ΠΕΙΡ 23/12/2025 7.0080 - 6254998 7.1420 7.0080 44104486.32 6284 7.1000 GRS831003009 ΠΕΡΦ 23/12/2025 8.3300 - 20622 8.3400 8.0900 168418.63 95 8.1000 GRS505003004 ΠΕΤΡΟ 23/12/2025 8.6000 - 2263 8.6000 8.5800 19425.14 13 8.5800 GRS345503007 ΠΛΑΘ 23/12/2025 4.0150 - 16239 4.0400 4.0000 65295.88 59 4.0400 GRS239003007 ΠΛΑΚΡ 23/12/2025 14.8000 - 1513 14.8000 14.7000 22292.50 6 14.7000 GRS326003019 ΠΡΔ 23/12/2025 0.4500 - 56620 0.4620 0.4400 25487.60 69 0.4400 GRS184003002 ΠΡΕΜΙΑ 23/12/2025 1.3820 - 109161 1.3820 1.3640 150239.58 271 1.3640 GRS497003012 ΠΡΟΝΤΕΑ 23/12/2025 5.8500 - 1505 5.8500 5.8000 8789.25 6 5.8500 GRS509003018 ΠΡΟΦ 23/12/2025 8.0400 - 46458 8.0800 7.9000 372278.62 215 8.0300 GRS472003011 ΡΕΒΟΙΛ 23/12/2025 1.7500 - 12190 1.7650 1.7200 21270.59 31 1.7400 GRS473003002 ΣΑΡ 23/12/2025 13.5000 - 21566 13.5000 13.3200 289158.44 206 13.4200 GRS204003008 ΣΑΡΑΝ 23/12/2025 1.2400 - 250 1.1200 1.1200 280.00 1 1.1200 GRS118003003 ΣΕΝΤΡ 23/12/2025 0.3310 - 12751 0.3370 0.3300 4227.88 14 0.3340 GRS449003003 ΣΙΔΜΑ 23/12/2025 1.7050 - 835 1.7400 1.7000 1431.38 11 1.7000 GRS484003009 ΣΠΕΙΣ 23/12/2025 7.7400 - 4684 7.9000 7.5800 36393.30 59 7.5800 GRS402003008 ΣΠΙ 23/12/2025 0.6280 - 3541 0.6300 0.6040 2194.28 18 0.6100 GRS413313008 ΣΠΥΡ 23/12/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 23/12/2025 1.3900 - 2989 1.3900 1.3900 4154.71 5 1.3900 GRS095003000 ΤΡΑΣΤΟΡ 23/12/2025 1.2400 - 700 1.2500 1.2300 871.00 7 1.2500 GRS487003006 ΤΡΕΣΤΑΤΕΣ 23/12/2025 1.9900 - 79160 2.0300 1.9900 158749.48 95 2.0300 GRS534003009 ΥΑΛΚΟ 23/12/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 23/12/2025 3.4000 - 98967 3.4650 3.4000 339399.63 154 3.4050 GRS542003009 ΦΛΕΞΟ 23/12/2025 8.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 23/12/2025 0.4100 - 250255 0.4330 0.4060 104663.41 178 0.4310 GRS346003015 ΦΡΛΚ 23/12/2025 4.3200 - 38005 4.3800 4.3200 165483.88 154 4.3500 GRS096003009 ΧΑΙΔΕ 23/12/2025 0.7400 - 756 0.7600 0.7150 559.40 11 0.7150 GRS350263000