ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 31/12/2025 6.1200 - 38582 6.1700 6.0100 234592.20 126 6.1300 AT0000A325L0 AEM 31/12/2025 6.3000 - 43903 6.3500 6.1800 275217.03 167 6.3000 GRS541003000 AKTR 31/12/2025 9.8000 - 342358 9.8000 9.5100 3323226.97 681 9.6000 GRS432003028 BOCHGR 31/12/2025 7.9400 - 380565 8.0600 7.9200 3031638.64 526 8.0000 IE00BD5B1Y92 CENER 31/12/2025 15.0000 - 118023 15.2000 14.9800 1782174.78 456 15.0000 BE0974303357 CNLCAP 31/12/2025 7.1000 - 700 7.1000 7.1000 4970.00 8 7.1000 GRS520003005 CREDIA 31/12/2025 1.6040 - 467680 1.6260 1.5880 752573.06 454 1.5880 GRS001003052 DIMAND 31/12/2025 11.2000 - 23011 11.2000 10.8000 252999.75 98 11.0000 GRS525003000 EIS 31/12/2025 2.1000 - 53503 2.1000 1.9780 110261.88 177 1.9960 GRS439003005 EVR 31/12/2025 1.9900 - 37335 2.0200 1.9800 74574.13 55 1.9800 GRS474003001 MTLN 31/12/2025 43.8000 - 183265 44.5400 43.6600 8066345.66 1265 43.6600 GB00BTQGS779 NOVAL 31/12/2025 2.8400 - 23282 2.8500 2.8100 65735.68 43 2.8300 GRS824003008 ONYX 31/12/2025 2.2000 - 116927 2.2000 2.1400 255016.47 178 2.2000 GRS530003003 OPTIMA 31/12/2025 7.7100 - 92464 7.7100 7.5500 705032.68 401 7.6200 GRS533003000 QLCO 31/12/2025 6.5500 - 71697 6.5550 6.4800 467073.10 121 6.5100 GRS543003008 REALCONS 31/12/2025 5.8000 - 71229 5.8000 5.4800 402970.10 291 5.5000 GRS522003003 TITC 31/12/2025 52.5000 - 73649 53.6000 52.5000 3917028.90 947 53.3000 BE0974338700 YKNOT 31/12/2025 2.3300 - 30748 2.3800 2.3100 72116.71 94 2.3500 GRS295003008 ΑΑΑΚ 31/12/2025 6.2000 - 230 6.2500 6.2000 1427.50 5 6.2500 GRS059063008 ΑΒΑΞ 31/12/2025 2.9700 - 209513 2.9800 2.9400 621343.36 310 2.9500 GRS213213002 ΑΒΕ 31/12/2025 0.4860 - 24181 0.4870 0.4780 11638.94 45 0.4860 GRS489003004 ΑΔΜΗΕ 31/12/2025 3.0400 - 225341 3.0400 2.9300 676261.75 323 2.9800 GRS518003009 ΑΚΡΙΤ 31/12/2025 1.0600 - 3496 1.0600 1.0600 3705.76 21 1.0600 GRS373173004 ΑΛΜΥ 31/12/2025 5.2600 - 60334 5.2600 5.0200 313805.04 98 5.0200 GRS289103004 ΑΛΦΑ 31/12/2025 3.5800 - 2290230 3.5970 3.5800 8211542.03 1418 3.5800 GRS830003000 ΑΝΔΡΟ 31/12/2025 7.9400 - 2635 7.9600 7.9000 20922.24 24 7.9600 GRS433003019 ΑΡΑΙΓ 31/12/2025 14.2600 - 40140 14.5000 14.2600 575214.96 284 14.4000 GRS495003006 ΑΣΚΟ 31/12/2025 4.0500 - 7394 4.1100 4.0200 30172.42 44 4.0600 GRS404003006 ΑΣΤΑΚ 31/12/2025 7.3600 - 3070 7.3800 7.2000 22357.62 57 7.2000 GRS331043000 ΑΤΕΚ 31/12/2025 1.4300 - 299 1.4400 1.4200 427.73 4 1.4400 GRS340263003 ΑΤΡΑΣΤ 31/12/2025 12.8000 - 400 12.8000 12.8000 5120.00 4 12.8000 GRS504003021 ΑΤΤΙΚΑ 31/12/2025 1.8600 - 26939 1.8850 1.8500 50370.02 64 1.8600 GRS144003001 ΒΙΟ 31/12/2025 11.9000 - 107760 11.9000 11.5000 1262400.80 325 11.7000 BE0974271034 ΒΙΟΚΑ 31/12/2025 1.9650 - 31020 1.9650 1.9150 60198.37 68 1.9350 GRS165063009 ΒΙΟΣΚ 31/12/2025 2.9000 - 6633 2.9400 2.8800 19225.46 25 2.9400 GRS084003011 ΒΙΟΤ 31/12/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 31/12/2025 2.3000 - 1115 2.3000 2.2800 2554.20 9 2.3000 GRS407183003 ΓΕΒΚΑ 31/12/2025 2.3800 - 7831 2.4700 2.3800 18820.39 64 2.4000 GRS137003000 ΓΕΚΤΕΡΝΑ 31/12/2025 25.4200 - 81370 25.5600 25.3800 2070059.18 501 25.4000 GRS145003000 ΔΑΑ 31/12/2025 10.7400 - 14364 10.8000 10.7000 154593.54 119 10.7800 GRS536003007 ΔΑΙΟΣ 31/12/2025 6.8500 - 1433 6.9500 6.8000 9822.70 37 6.9000 GRS382073005 ΔΕΗ 31/12/2025 18.2000 - 417680 18.2000 17.9200 7575171.38 1087 18.0700 GRS434003000 ΔΟΜΙΚ 31/12/2025 2.4800 - 91093 2.4900 2.3300 220277.30 184 2.3500 GRS364253005 ΔΟΥΡΟ 31/12/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 31/12/2025 0.3660 - 2947 0.3750 0.3580 1068.84 15 0.3750 GRS412503005 ΕΒΡΟΦ 31/12/2025 3.6100 - 8666 3.6900 3.5400 31163.52 58 3.5400 GRS385113006 ΕΕΕ 31/12/2025 44.7200 - 9975 44.7200 44.1200 443461.24 105 44.2200 CH0198251305 ΕΚΤΕΡ 31/12/2025 3.7600 - 45342 3.8050 3.6500 170546.52 174 3.7200 GRS222213001 ΕΛΒΕ 31/12/2025 5.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ΕΛΙΝ 31/12/2025 2.3500 - 9491 2.3800 2.3200 22358.32 24 2.3500 GRS477003008 ΕΛΛ 31/12/2025 15.4000 - 1591 15.4500 15.3500 24461.00 29 15.3500 GRS004013009 ΕΛΛΑΚΤΩΡ 31/12/2025 1.3480 - 384393 1.3580 1.3040 516549.96 401 1.3040 GRS191213008 ΕΛΠΕ 31/12/2025 8.3600 - 102119 8.5400 8.3600 860956.49 416 8.5000 GRS298343005 ΕΛΣΤΡ 31/12/2025 2.4400 - 2679 2.4700 2.4200 6541.67 26 2.4300 GRS088003017 ΕΛΤΟΝ 31/12/2025 2.1200 - 38811 2.1300 2.0900 82012.12 73 2.1000 GRS397003005 ΕΛΧΑ 31/12/2025 3.7600 - 93025 3.8350 3.7600 353109.84 242 3.7700 GRS281003004 ΕΠΙΛΚ 31/12/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 31/12/2025 13.0000 - 975547 13.2450 13.0000 12748877.14 2742 13.1500 GRS003003035 ΕΥΑΠΣ 31/12/2025 3.8900 - 83657 4.0500 3.8600 332112.94 162 3.8900 GRS428003008 ΕΥΔΑΠ 31/12/2025 7.8600 - 60303 7.9300 7.7800 474539.70 276 7.7900 GRS359353000 ΕΥΡΩΒ 31/12/2025 3.4250 - 5756580 3.4990 3.4250 19847562.69 2541 3.4800 GRS829003003 ΕΧΑΕ 31/12/2025 6.3200 - 30129 6.3400 6.3000 190447.73 101 6.3100 GRS395363005 ΙΑΤΡ 31/12/2025 1.9800 - 12233 1.9800 1.9450 24015.17 46 1.9600 GRS147233001 ΙΚΤΙΝ 31/12/2025 0.4485 - 118866 0.4500 0.4375 52830.45 176 0.4475 GRS372003004 ΙΛΥΔΑ 31/12/2025 5.3800 - 9224 5.4000 5.2400 49491.82 73 5.2600 GRS475003018 ΙΝΛΙΦ 31/12/2025 6.2400 - 12620 6.2600 6.1800 78615.40 37 6.2200 GRS805003001 ΙΝΛΟΤ 31/12/2025 1.0580 - 1647020 1.0600 1.0520 1740486.24 432 1.0520 GRS343313003 ΙΝΤΕΚ 31/12/2025 6.2900 - 41778 6.2900 6.2400 262434.30 94 6.2400 GRS148003015 ΙΝΤΕΤ 31/12/2025 1.4200 - 640 1.4200 1.4000 896.20 5 1.4000 GRS247003007 ΙΝΤΚΑ 31/12/2025 3.4700 - 25369 3.4850 3.4350 87865.98 97 3.4400 GRS087003000 ΚΑΡΕΛ 31/12/2025 356.0000 - 47 362.0000 356.0000 16948.00 11 362.0000 GRS120003009 ΚΕΚΡ 31/12/2025 1.9450 - 9451 1.9900 1.9400 18486.37 46 1.9750 GRS070003009 ΚΟΡΔΕ 31/12/2025 0.5340 - 6550 0.5340 0.5140 3445.70 15 0.5240 GRS384003000 ΚΟΥΑΛ 31/12/2025 1.2380 - 34692 1.2440 1.2140 42718.00 63 1.2240 GRS396003006 ΚΟΥΕΣ 31/12/2025 7.0600 - 43544 7.0600 6.9300 304866.45 121 7.0100 GRS310003009 ΚΡΙ 31/12/2025 19.0000 - 30328 20.5000 19.0000 589060.07 132 19.8600 GRS469003024 ΛΑΒΙ 31/12/2025 0.9700 - 308024 0.9700 0.9240 296028.72 129 0.9450 GRS246003008 ΛΑΜΔΑ 31/12/2025 7.1200 - 145447 7.2100 7.1200 1042885.94 436 7.1600 GRS245213004 ΛΑΜΨΑ 31/12/2025 46.4000 - 15 46.0000 46.0000 690.00 1 46.0000 GRS128003001 ΛΑΝΑΚ 31/12/2025 1.4200 - 582 1.4200 1.4000 824.48 4 1.4100 GRS047063003 ΛΕΒΚ 31/12/2025 0.3200 - 1 0.3100 0.3100 0.31 1 0.3100 GRS090003005 ΛΕΒΠ 31/12/2025 0.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 31/12/2025 2.2600 - 160 2.2800 2.2600 363.08 4 2.2600 GRS461003006 ΛΟΥΛΗ 31/12/2025 3.7400 - 3142 3.7800 3.7200 11726.86 22 3.7800 GRS117123000 ΜΑΘΙΟ 31/12/2025 0.9650 - 708 0.9700 0.9350 674.10 14 0.9500 GRS374003002 ΜΕΒΑ 31/12/2025 8.9500 - 1953 9.0000 8.7000 17370.75 36 8.8500 GRS319103008 ΜΕΝΤΙ 31/12/2025 2.5300 - 3520 2.5400 2.5000 8862.36 14 2.5200 GRS424003002 ΜΕΡΚΟ 31/12/2025 34.8000 - 15 34.8000 33.8000 521.00 2 34.8000 GRK014011008 ΜΙΓ 31/12/2025 3.7000 - 7966 3.7500 3.7000 29802.96 665 3.7300 GRS314003013 ΜΙΝ 31/12/2025 0.7200 - 2608 0.7480 0.7080 1880.36 9 0.7340 GRS237003009 ΜΟΗ 31/12/2025 31.4000 - 61299 31.4400 30.4400 1900794.58 517 30.8000 GRS426003000 ΜΟΝΤΑ 31/12/2025 5.4000 - 3145 5.4000 5.2400 16962.70 9 5.2800 GRS375183001 ΜΟΤΟ 31/12/2025 2.5200 - 47218 2.5700 2.5200 119753.77 237 2.5400 GRS488003005 ΜΟΥΖΚ 31/12/2025 0.5750 - 100 0.5650 0.5650 56.50 1 0.5650 GRS054003009 ΜΠΕΛΑ 31/12/2025 27.9000 - 197397 28.2000 27.7400 5517942.72 842 27.9400 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 31/12/2025 4.2500 - 2500 4.2500 4.2400 10623.00 27 4.2400 GRS524003001 ΜΠΡΙΚ 31/12/2025 2.9600 - 10120 2.9900 2.9300 29994.24 23 2.9900 GRS517003000 ΜΠΤΚ 31/12/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 31/12/2025 3.7800 - 89 3.8800 3.7400 336.92 8 3.8800 GRS387503006 ΝΑΥΠ 31/12/2025 1.6750 - 8420 1.6800 1.5500 13926.80 50 1.5500 GRS265003004 ΞΥΛΚ 31/12/2025 0.2700 - 15200 0.2780 0.2660 4154.56 20 0.2750 GRS131003006 ΞΥΛΠ 31/12/2025 0.4420 - 30 0.4420 0.4420 13.26 1 0.4420 GRS131004004 ΟΛΘ 31/12/2025 38.9000 - 4477 38.9000 36.2000 171934.50 75 37.2000 GRS427003009 ΟΛΠ 31/12/2025 40.8000 - 5988 41.0000 40.3000 243620.90 99 40.5000 GRS470003013 ΟΛΥΜΠ 31/12/2025 2.4300 - 3674 2.4300 2.3900 8849.08 41 2.3900 GRS403003007 ΟΠΑΠ 31/12/2025 19.1000 - 1015098 19.1000 18.6400 19240734.20 1726 18.7500 GRS419003009 ΟΡΙΛΙΝΑ 31/12/2025 0.8540 - 89182 0.8600 0.8300 75381.70 143 0.8300 GRS535003008 ΟΤΕ 31/12/2025 16.8600 - 138770 16.9700 16.7600 2340390.47 378 16.9500 GRS260333000 ΟΤΟΕΛ 31/12/2025 11.5000 - 27603 11.9600 11.5000 320811.14 152 11.7000 GRS337003008 ΠΑΙΡ 31/12/2025 0.9080 - 0 0.0000 0.0000 0.00 0 0.0000 GRS275073005 ΠΑΠ 31/12/2025 3.9400 - 19991 3.9500 3.8100 77932.27 80 3.8100 GRS065003014 ΠΕΙΡ 31/12/2025 6.7940 - 4186102 6.9400 6.7940 28619249.29 4343 6.8720 GRS831003009 ΠΕΡΦ 31/12/2025 8.7500 - 35152 8.8700 8.1000 294978.07 176 8.2600 GRS505003004 ΠΕΤΡΟ 31/12/2025 8.4800 - 9330 8.5600 8.4800 79573.50 51 8.5200 GRS345503007 ΠΛΑΘ 31/12/2025 4.0400 - 34097 4.0450 4.0000 137081.28 95 4.0400 GRS239003007 ΠΛΑΚΡ 31/12/2025 14.6000 - 104 14.6000 14.6000 1518.40 1 14.6000 GRS326003019 ΠΡΔ 31/12/2025 0.4500 - 14373 0.4500 0.4400 6343.92 21 0.4500 GRS184003002 ΠΡΕΜΙΑ 31/12/2025 1.4800 - 151308 1.4980 1.4720 224798.87 231 1.4900 GRS497003012 ΠΡΟΝΤΕΑ 31/12/2025 5.9000 - 44298 6.0500 5.8000 262495.85 26 6.0000 GRS509003018 ΠΡΟΦ 31/12/2025 8.0300 - 30936 8.0500 7.8800 247161.91 114 7.8800 GRS472003011 ΡΕΒΟΙΛ 31/12/2025 1.8100 - 39700 1.8100 1.7200 70297.86 79 1.7650 GRS473003002 ΣΑΡ 31/12/2025 13.7000 - 9842 13.7000 13.4200 133126.18 110 13.4600 GRS204003008 ΣΑΡΑΝ 31/12/2025 1.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 31/12/2025 0.3420 - 32692 0.3460 0.3350 11172.89 26 0.3400 GRS449003003 ΣΙΔΜΑ 31/12/2025 1.6950 - 1219 1.7100 1.6700 2067.41 10 1.6700 GRS484003009 ΣΠΕΙΣ 31/12/2025 7.9400 - 4385 7.9600 7.7000 34365.50 28 7.7000 GRS402003008 ΣΠΙ 31/12/2025 0.6240 - 16020 0.6240 0.6080 9780.57 32 0.6100 GRS413313008 ΣΠΥΡ 31/12/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 31/12/2025 1.5600 - 59579 1.5650 1.4000 90578.84 103 1.4000 GRS095003000 ΤΡΑΣΤΟΡ 31/12/2025 1.2400 - 440 1.2800 1.2600 557.00 5 1.2800 GRS487003006 ΤΡΕΣΤΑΤΕΣ 31/12/2025 1.9650 - 38348 1.9650 1.9400 74974.81 46 1.9550 GRS534003009 ΥΑΛΚΟ 31/12/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 31/12/2025 3.4450 - 33623 3.4600 3.3950 115480.71 84 3.4500 GRS542003009 ΦΛΕΞΟ 31/12/2025 8.4000 - 15 8.5500 8.5500 128.25 2 8.5500 GRS259003002 ΦΡΙΓΟ 31/12/2025 0.4190 - 89075 0.4220 0.4100 36749.19 48 0.4110 GRS346003015 ΦΡΛΚ 31/12/2025 4.2550 - 46607 4.3000 4.2550 199215.43 121 4.3000 GRS096003009 ΧΑΙΔΕ 31/12/2025 0.7450 - 1677 0.7500 0.7300 1245.61 12 0.7350 GRS350263000