ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 29/12/2025 6.0200 - 29574 6.0300 5.9000 176431.42 101 5.9600 AT0000A325L0 AEM 29/12/2025 6.3000 - 143472 6.3500 6.1600 899331.62 159 6.3000 GRS541003000 AKTR 29/12/2025 9.5600 - 149489 9.5600 9.2000 1403402.63 387 9.3000 GRS432003028 BOCHGR 29/12/2025 7.9600 - 359043 8.0000 7.9200 2868122.22 660 8.0000 IE00BD5B1Y92 CENER 29/12/2025 15.1600 - 83878 15.3600 14.9600 1263535.68 520 15.2000 BE0974303357 CNLCAP 29/12/2025 7.1000 - 120 7.1000 7.1000 852.00 4 7.1000 GRS520003005 CREDIA 29/12/2025 1.5980 - 712311 1.6220 1.5760 1142639.71 531 1.5780 GRS001003052 DIMAND 29/12/2025 10.9000 - 15456 10.9000 10.5000 164822.50 71 10.7000 GRS525003000 EIS 29/12/2025 1.9880 - 54610 1.9900 1.9360 106941.54 131 1.9900 GRS439003005 EVR 29/12/2025 1.9900 - 18860 1.9950 1.9600 37238.10 38 1.9950 GRS474003001 MTLN 29/12/2025 44.1200 - 316095 44.2600 43.5800 13901854.22 3137 43.6000 GB00BTQGS779 NOVAL 29/12/2025 2.8300 - 33228 2.8500 2.7900 93744.09 64 2.8300 GRS824003008 ONYX 29/12/2025 2.2000 - 77560 2.2000 2.1000 167993.29 168 2.1900 GRS530003003 OPTIMA 29/12/2025 7.6100 - 147694 7.6800 7.5500 1125016.76 706 7.6300 GRS533003000 QLCO 29/12/2025 6.5300 - 45636 6.5800 6.4900 298093.50 109 6.5150 GRS543003008 REALCONS 29/12/2025 5.1600 - 335887 5.1600 5.0400 1705964.94 56 5.0800 GRS522003003 TITC 29/12/2025 52.3000 - 119305 52.5000 50.4000 6192374.50 1632 50.4000 BE0974338700 YKNOT 29/12/2025 2.2900 - 96285 2.3400 2.2300 219281.42 280 2.2800 GRS295003008 ΑΑΑΚ 29/12/2025 6.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 29/12/2025 2.9300 - 277924 2.9300 2.8100 798797.46 520 2.8250 GRS213213002 ΑΒΕ 29/12/2025 0.4890 - 40307 0.4940 0.4800 19557.65 60 0.4940 GRS489003004 ΑΔΜΗΕ 29/12/2025 2.9850 - 211313 3.0300 2.9500 629685.74 280 3.0300 GRS518003009 ΑΚΡΙΤ 29/12/2025 1.0600 - 9100 1.0600 1.0600 9646.00 17 1.0600 GRS373173004 ΑΛΜΥ 29/12/2025 5.0400 - 36290 5.2000 5.0000 185039.70 123 5.1000 GRS289103004 ΑΛΦΑ 29/12/2025 3.6000 - 3233557 3.6280 3.5750 11624336.30 2777 3.6140 GRS830003000 ΑΝΔΡΟ 29/12/2025 7.8600 - 2307 7.9400 7.8600 18276.86 20 7.9400 GRS433003019 ΑΡΑΙΓ 29/12/2025 14.2200 - 145895 14.5000 14.0200 2071963.12 691 14.3800 GRS495003006 ΑΣΚΟ 29/12/2025 4.0500 - 3620 4.0900 4.0100 14668.52 35 4.0100 GRS404003006 ΑΣΤΑΚ 29/12/2025 7.2800 - 2000 7.2800 7.2200 14518.00 43 7.2400 GRS331043000 ΑΤΕΚ 29/12/2025 1.3900 - 96 1.4100 1.3800 133.81 3 1.4100 GRS340263003 ΑΤΡΑΣΤ 29/12/2025 12.5000 - 1724 12.6000 12.2500 21216.70 13 12.2500 GRS504003021 ΑΤΤΙΚΑ 29/12/2025 1.8400 - 11352 1.8500 1.7750 20632.54 47 1.8450 GRS144003001 ΒΙΟ 29/12/2025 11.7400 - 131961 11.8800 11.4200 1526188.48 476 11.8000 BE0974271034 ΒΙΟΚΑ 29/12/2025 1.9200 - 14119 1.9300 1.8950 27060.60 71 1.9300 GRS165063009 ΒΙΟΣΚ 29/12/2025 2.9400 - 8003 2.9700 2.8900 23709.70 29 2.9700 GRS084003011 ΒΙΟΤ 29/12/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 29/12/2025 2.3000 - 3050 2.3600 2.2200 6890.20 26 2.2400 GRS407183003 ΓΕΒΚΑ 29/12/2025 2.5200 - 8447 2.5500 2.4800 21099.94 45 2.5200 GRS137003000 ΓΕΚΤΕΡΝΑ 29/12/2025 25.2600 - 221278 25.3200 24.9800 5577663.30 954 25.0400 GRS145003000 ΔΑΑ 29/12/2025 10.7800 - 79321 10.8800 10.6500 850993.47 424 10.7000 GRS536003007 ΔΑΙΟΣ 29/12/2025 7.0000 - 690 7.1000 6.9500 4837.50 17 7.0000 GRS382073005 ΔΕΗ 29/12/2025 17.9900 - 241833 18.0000 17.9000 4343473.47 1220 18.0000 GRS434003000 ΔΟΜΙΚ 29/12/2025 2.2200 - 11091 2.2600 2.2000 24643.83 26 2.2300 GRS364253005 ΔΟΥΡΟ 29/12/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 29/12/2025 0.3600 - 2300 0.3670 0.3480 822.58 29 0.3670 GRS412503005 ΕΒΡΟΦ 29/12/2025 3.8800 - 40602 3.9400 3.6000 156767.23 122 3.6000 GRS385113006 ΕΕΕ 29/12/2025 43.8000 - 1343 44.2600 43.8000 58987.82 36 44.2600 CH0198251305 ΕΚΤΕΡ 29/12/2025 3.6800 - 28517 3.6800 3.6050 103843.98 167 3.6450 GRS222213001 ΕΛΒΕ 29/12/2025 5.3500 - 43 5.3500 5.3500 230.05 2 5.3500 GRS240003012 ΕΛΙΝ 29/12/2025 2.3100 - 2339 2.3200 2.2800 5378.00 15 2.3200 GRS477003008 ΕΛΛ 29/12/2025 15.3500 - 4914 15.4000 15.2000 75270.95 44 15.3000 GRS004013009 ΕΛΛΑΚΤΩΡ 29/12/2025 1.3020 - 529711 1.3200 1.2900 690517.83 539 1.3200 GRS191213008 ΕΛΠΕ 29/12/2025 8.4700 - 160155 8.5200 8.4300 1355143.18 503 8.5000 GRS298343005 ΕΛΣΤΡ 29/12/2025 2.4200 - 7386 2.4700 2.4000 17901.36 36 2.4700 GRS088003017 ΕΛΤΟΝ 29/12/2025 2.1400 - 87026 2.1500 2.0900 184152.73 138 2.1400 GRS397003005 ΕΛΧΑ 29/12/2025 3.8600 - 112545 4.0000 3.8600 438924.93 289 4.0000 GRS281003004 ΕΠΙΛΚ 29/12/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 29/12/2025 13.2150 - 969735 13.5000 13.1800 12906848.76 2804 13.4300 GRS003003035 ΕΥΑΠΣ 29/12/2025 3.9000 - 27514 3.9800 3.8900 107916.58 106 3.9400 GRS428003008 ΕΥΔΑΠ 29/12/2025 7.7800 - 24684 7.7800 7.5600 188912.10 138 7.7800 GRS359353000 ΕΥΡΩΒ 29/12/2025 3.4950 - 3510445 3.5390 3.4800 12277900.27 2314 3.5240 GRS829003003 ΕΧΑΕ 29/12/2025 6.3100 - 18432 6.3100 6.2300 115701.09 93 6.2500 GRS395363005 ΙΑΤΡ 29/12/2025 1.9100 - 4047 1.9250 1.8850 7686.88 28 1.9150 GRS147233001 ΙΚΤΙΝ 29/12/2025 0.4490 - 58641 0.4500 0.4385 26116.53 136 0.4465 GRS372003004 ΙΛΥΔΑ 29/12/2025 5.2600 - 28798 5.2800 5.0800 149683.58 97 5.1000 GRS475003018 ΙΝΛΙΦ 29/12/2025 6.1800 - 5132 6.2400 6.1400 31875.24 34 6.2200 GRS805003001 ΙΝΛΟΤ 29/12/2025 1.0580 - 4740790 1.0680 1.0360 5015776.54 800 1.0440 GRS343313003 ΙΝΤΕΚ 29/12/2025 6.2900 - 37448 6.3000 6.2400 234880.61 84 6.2400 GRS148003015 ΙΝΤΕΤ 29/12/2025 1.3750 - 1850 1.4400 1.3750 2581.50 9 1.4100 GRS247003007 ΙΝΤΚΑ 29/12/2025 3.4450 - 34298 3.4750 3.4250 118261.51 147 3.4600 GRS087003000 ΚΑΡΕΛ 29/12/2025 356.0000 - 471 358.0000 346.0000 165430.00 43 346.0000 GRS120003009 ΚΕΚΡ 29/12/2025 1.9400 - 1711 1.9800 1.9400 3327.60 10 1.9700 GRS070003009 ΚΟΡΔΕ 29/12/2025 0.5260 - 4437 0.5260 0.5000 2283.37 14 0.5000 GRS384003000 ΚΟΥΑΛ 29/12/2025 1.2160 - 12418 1.2240 1.2060 15076.99 29 1.2240 GRS396003006 ΚΟΥΕΣ 29/12/2025 7.0400 - 24333 7.0400 6.9000 169300.51 198 6.9800 GRS310003009 ΚΡΙ 29/12/2025 19.8600 - 5993 20.0000 19.7800 119219.52 41 19.8600 GRS469003024 ΛΑΒΙ 29/12/2025 0.9470 - 58125 0.9650 0.9300 55119.21 71 0.9500 GRS246003008 ΛΑΜΔΑ 29/12/2025 7.2000 - 184872 7.2200 7.0200 1312740.96 750 7.0800 GRS245213004 ΛΑΜΨΑ 29/12/2025 46.4000 - 51 46.4000 46.0000 2366.00 2 46.4000 GRS128003001 ΛΑΝΑΚ 29/12/2025 1.3800 - 929 1.3900 1.3200 1244.71 18 1.3200 GRS047063003 ΛΕΒΚ 29/12/2025 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 29/12/2025 0.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 29/12/2025 2.1800 - 824 2.1800 2.1600 1782.32 7 2.1600 GRS461003006 ΛΟΥΛΗ 29/12/2025 3.7500 - 2885 3.7600 3.7300 10804.35 21 3.7300 GRS117123000 ΜΑΘΙΟ 29/12/2025 0.9300 - 1200 0.9300 0.8950 1108.25 10 0.9200 GRS374003002 ΜΕΒΑ 29/12/2025 8.8500 - 420 8.9000 8.8000 3716.45 7 8.8500 GRS319103008 ΜΕΝΤΙ 29/12/2025 2.5200 - 883 2.5500 2.5200 2235.15 3 2.5500 GRS424003002 ΜΕΡΚΟ 29/12/2025 34.8000 - 57 34.8000 34.6000 1978.00 4 34.6000 GRK014011008 ΜΙΓ 29/12/2025 3.8100 - 16464 3.8100 3.7300 61690.12 159 3.7300 GRS314003013 ΜΙΝ 29/12/2025 0.7140 - 3205 0.7300 0.7000 2246.80 11 0.7180 GRS237003009 ΜΟΗ 29/12/2025 30.9000 - 89003 31.4000 30.7600 2758407.16 1123 31.4000 GRS426003000 ΜΟΝΤΑ 29/12/2025 5.3000 - 2500 5.3000 5.2200 13192.00 11 5.2800 GRS375183001 ΜΟΤΟ 29/12/2025 2.5500 - 21858 2.5600 2.5300 55698.20 73 2.5600 GRS488003005 ΜΟΥΖΚ 29/12/2025 0.5750 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 29/12/2025 28.5400 - 144422 28.5600 28.2400 4110070.42 825 28.4400 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 29/12/2025 4.2400 - 2000 4.2400 4.2300 8478.02 21 4.2400 GRS524003001 ΜΠΡΙΚ 29/12/2025 2.9900 - 12623 3.0000 2.9600 37787.36 26 2.9900 GRS517003000 ΜΠΤΚ 29/12/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 29/12/2025 3.9000 - 1025 3.9000 3.8800 3996.98 11 3.9000 GRS387503006 ΝΑΥΠ 29/12/2025 1.6100 - 3582 1.6200 1.6000 5791.94 17 1.6200 GRS265003004 ΞΥΛΚ 29/12/2025 0.2750 - 22323 0.2760 0.2730 6129.68 16 0.2740 GRS131003006 ΞΥΛΠ 29/12/2025 0.4360 - 78 0.4720 0.3340 33.97 8 0.3340 GRS131004004 ΟΛΘ 29/12/2025 38.4000 - 70 38.5000 38.4000 2689.10 4 38.4000 GRS427003009 ΟΛΠ 29/12/2025 40.7500 - 6515 41.6000 40.5000 268277.15 200 40.5000 GRS470003013 ΟΛΥΜΠ 29/12/2025 2.3700 - 12381 2.4000 2.3600 29633.07 34 2.3600 GRS403003007 ΟΠΑΠ 29/12/2025 18.5800 - 377093 18.5800 18.3500 6978555.75 1753 18.3500 GRS419003009 ΟΡΙΛΙΝΑ 29/12/2025 0.8100 - 31001 0.8200 0.8060 25203.71 39 0.8140 GRS535003008 ΟΤΕ 29/12/2025 16.9200 - 85218 16.9400 16.7300 1440895.64 473 16.7300 GRS260333000 ΟΤΟΕΛ 29/12/2025 11.9600 - 7787 11.9800 11.8000 92920.20 81 11.9600 GRS337003008 ΠΑΙΡ 29/12/2025 0.9080 - 30 0.9080 0.9080 27.24 1 0.9080 GRS275073005 ΠΑΠ 29/12/2025 3.8800 - 37017 3.8800 3.3700 131156.90 123 3.3700 GRS065003014 ΠΕΙΡ 29/12/2025 6.8700 - 7195622 7.0680 6.8000 49427903.64 7957 7.0080 GRS831003009 ΠΕΡΦ 29/12/2025 8.2000 - 11619 8.4000 8.2000 96364.74 49 8.4000 GRS505003004 ΠΕΤΡΟ 29/12/2025 8.5600 - 2668 8.6000 8.5200 22848.22 18 8.5800 GRS345503007 ΠΛΑΘ 29/12/2025 4.0150 - 22779 4.0200 4.0000 91290.43 88 4.0150 GRS239003007 ΠΛΑΚΡ 29/12/2025 14.8000 - 1500 14.8000 14.7000 22129.20 3 14.7000 GRS326003019 ΠΡΔ 29/12/2025 0.4500 - 8971 0.4540 0.4360 3959.87 23 0.4540 GRS184003002 ΠΡΕΜΙΑ 29/12/2025 1.4160 - 287313 1.4200 1.3720 401363.21 381 1.3720 GRS497003012 ΠΡΟΝΤΕΑ 29/12/2025 5.9000 - 1798 6.0000 5.8500 10637.10 10 5.8500 GRS509003018 ΠΡΟΦ 29/12/2025 7.9800 - 47424 8.1000 7.8000 375270.58 176 7.9500 GRS472003011 ΡΕΒΟΙΛ 29/12/2025 1.7500 - 11304 1.7550 1.7250 19766.86 49 1.7300 GRS473003002 ΣΑΡ 29/12/2025 13.5200 - 3055 13.5400 13.3200 41245.54 51 13.3200 GRS204003008 ΣΑΡΑΝ 29/12/2025 1.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 29/12/2025 0.3390 - 15510 0.3420 0.3330 5201.89 19 0.3420 GRS449003003 ΣΙΔΜΑ 29/12/2025 1.7000 - 370 1.7450 1.7000 639.50 4 1.7150 GRS484003009 ΣΠΕΙΣ 29/12/2025 7.6600 - 1635 7.7400 7.6200 12596.62 13 7.7400 GRS402003008 ΣΠΙ 29/12/2025 0.6100 - 19827 0.6340 0.6000 12122.07 52 0.6300 GRS413313008 ΣΠΥΡ 29/12/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 29/12/2025 1.3950 - 5000 1.3950 1.3400 6918.00 15 1.3500 GRS095003000 ΤΡΑΣΤΟΡ 29/12/2025 1.2400 - 836 1.2600 1.2300 1034.43 9 1.2600 GRS487003006 ΤΡΕΣΤΑΤΕΣ 29/12/2025 2.0200 - 111197 2.0300 1.9950 223149.39 113 2.0000 GRS534003009 ΥΑΛΚΟ 29/12/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 29/12/2025 3.4250 - 60246 3.4500 3.2250 205299.44 141 3.3700 GRS542003009 ΦΛΕΞΟ 29/12/2025 8.4000 - 19 8.3000 8.3000 157.70 1 8.3000 GRS259003002 ΦΡΙΓΟ 29/12/2025 0.4240 - 110470 0.4290 0.4060 45523.98 71 0.4290 GRS346003015 ΦΡΛΚ 29/12/2025 4.3050 - 16183 4.3800 4.3050 69964.61 86 4.3800 GRS096003009 ΧΑΙΔΕ 29/12/2025 0.7250 - 11 0.7250 0.7250 7.98 1 0.7250 GRS350263000