ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 03/09/2025 5.2400 - 33760 5.2500 5.1800 176406.34 103 5.2300 AT0000A325L0 AEM 03/09/2025 5.8600 - 122369 5.8600 5.7800 714687.56 325 5.7800 GRS541003000 AKTR 03/09/2025 7.7600 - 800444 7.7800 7.6000 6147287.15 510 7.6700 GRS432003028 BOCHGR 03/09/2025 7.5800 - 629147 7.6200 7.4800 4762549.32 1868 7.5400 IE00BD5B1Y92 CENER 03/09/2025 10.7200 - 121814 10.7200 10.4200 1291444.20 458 10.4400 BE0974303357 CNLCAP 03/09/2025 6.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CREDIA 03/09/2025 1.4820 - 846280 1.4880 1.4020 1229508.97 644 1.4300 GRS001003052 DIMAND 03/09/2025 9.5600 - 15890 9.7000 9.4200 151689.84 91 9.7000 GRS525003000 EIS 03/09/2025 1.2880 - 47887 1.3080 1.2800 61986.29 73 1.2900 GRS439003005 EVR 03/09/2025 2.0400 - 51149 2.0700 2.0300 105145.54 79 2.0300 GRS474003001 MTLN 03/09/2025 53.5000 - 93231 54.0000 53.1500 5003018.15 972 53.3000 GB00BTQGS779 NOVAL 03/09/2025 2.6200 - 28992 2.6500 2.6100 76380.47 53 2.6100 GRS824003008 OPTIMA 03/09/2025 7.6400 - 190795 7.7300 7.5000 1442471.43 844 7.7300 GRS533003000 QLCO 03/09/2025 5.4850 - 16386 5.5450 5.4850 90350.87 108 5.5100 GRS543003008 TITC 03/09/2025 37.0500 - 51332 37.0500 36.1000 1891617.35 668 36.1000 BE0974338700 ΑΑΑΚ 03/09/2025 8.5000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 03/09/2025 2.2800 - 242419 2.3100 2.2650 554017.15 426 2.2900 GRS213213002 ΑΒΕ 03/09/2025 0.5240 - 49534 0.5320 0.5100 25742.12 63 0.5320 GRS489003004 ΑΔΜΗΕ 03/09/2025 3.2800 - 695359 3.3200 3.2050 2265856.52 974 3.3100 GRS518003009 ΑΚΡΙΤ 03/09/2025 1.0900 - 432 1.1200 1.0700 463.63 9 1.0700 GRS373173004 ΑΛΜΥ 03/09/2025 5.3000 - 60560 5.3200 5.1200 317140.70 172 5.2600 GRS289103004 ΑΛΦΑ 03/09/2025 3.4700 - 5528051 3.4920 3.3450 19044902.73 3857 3.4320 GRS830003000 ΑΝΔΡΟ 03/09/2025 7.2000 - 2374 7.2200 7.1800 17088.66 16 7.1800 GRS433003019 ΑΡΑΙΓ 03/09/2025 13.9200 - 98697 13.9200 13.5800 1358953.74 899 13.7000 GRS495003006 ΑΣΚΟ 03/09/2025 3.9700 - 12536 3.9800 3.8800 49308.04 74 3.8800 GRS404003006 ΑΣΤΑΚ 03/09/2025 7.4600 - 2730 7.4800 7.4200 20361.00 50 7.4400 GRS331043000 ΑΤΕΚ 03/09/2025 1.1600 - 2904 1.2100 1.1400 3373.71 15 1.1700 GRS340263003 ΑΤΡΑΣΤ 03/09/2025 8.8000 - 1005 8.8000 8.8000 8844.00 20 8.8000 GRS504003021 ΑΤΤΙΚΑ 03/09/2025 2.1300 - 47924 2.1400 2.1000 101720.19 84 2.1300 GRS144003001 ΒΙΟ 03/09/2025 6.4800 - 145193 6.4800 6.2600 927954.42 579 6.3300 BE0974271034 ΒΙΟΚΑ 03/09/2025 1.8700 - 14444 1.8850 1.8650 27097.55 52 1.8800 GRS165063009 ΒΙΟΣΚ 03/09/2025 2.7800 - 47386 2.8400 2.7000 131425.09 105 2.7400 GRS084003011 ΒΙΟΤ 03/09/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 03/09/2025 2.5200 - 815 2.5200 2.5000 2045.80 2 2.5000 GRS407183003 ΓΕΒΚΑ 03/09/2025 1.9200 - 17948 1.9200 1.8050 32986.92 79 1.8250 GRS137003000 ΓΕΚΤΕΡΝΑ 03/09/2025 22.2000 - 81812 22.2200 21.7600 1805407.54 675 21.9800 GRS145003000 ΔΑΑ 03/09/2025 10.4000 - 123100 10.5500 10.3200 1283969.82 585 10.4000 GRS536003007 ΔΑΙΟΣ 03/09/2025 5.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 03/09/2025 14.1400 - 267789 14.1800 13.8800 3761606.34 1136 13.8800 GRS434003000 ΔΟΜΙΚ 03/09/2025 2.2800 - 10249 2.3300 2.2600 23388.24 37 2.3100 GRS364253005 ΔΟΥΡΟ 03/09/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 03/09/2025 0.4200 - 20798 0.4230 0.4050 8685.36 30 0.4120 GRS412503005 ΕΒΡΟΦ 03/09/2025 2.5800 - 9552 2.5900 2.5000 24254.84 62 2.5800 GRS385113006 ΕΕΕ 03/09/2025 42.8000 - 10610 42.8600 42.2000 452565.08 131 42.4400 CH0198251305 ΕΚΤΕΡ 03/09/2025 2.3300 - 72790 2.3500 2.2700 168854.89 226 2.3400 GRS222213001 ΕΛΒΕ 03/09/2025 5.1500 - 119 5.4000 5.1000 610.90 8 5.4000 GRS240003012 ΕΛΙΝ 03/09/2025 2.5000 - 15561 2.5200 2.3800 37917.69 45 2.4000 GRS477003008 ΕΛΛ 03/09/2025 15.2500 - 3059 15.3000 14.9000 46469.25 44 15.0000 GRS004013009 ΕΛΛΑΚΤΩΡ 03/09/2025 1.3640 - 281529 1.3700 1.3440 381739.02 429 1.3600 GRS191213008 ΕΛΠΕ 03/09/2025 8.2400 - 481305 8.4250 8.2000 3984641.82 1135 8.2200 GRS298343005 ΕΛΣΤΡ 03/09/2025 2.4500 - 7716 2.4700 2.4100 18821.47 72 2.4200 GRS088003017 ΕΛΤΟΝ 03/09/2025 2.1300 - 7189 2.1500 2.0800 15168.94 60 2.1500 GRS397003005 ΕΛΧΑ 03/09/2025 2.5800 - 146947 2.6150 2.5200 378666.00 473 2.5700 GRS281003004 ΕΠΙΛΚ 03/09/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 03/09/2025 12.4700 - 2656279 12.4950 11.9800 32632467.49 5054 12.1400 GRS003003035 ΕΥΑΠΣ 03/09/2025 4.0600 - 14291 4.1000 4.0000 57937.66 35 4.0200 GRS428003008 ΕΥΔΑΠ 03/09/2025 7.1500 - 38044 7.1500 6.9900 268946.13 222 7.0300 GRS359353000 ΕΥΡΩΒ 03/09/2025 3.2410 - 8120548 3.2500 3.1380 25978066.82 5151 3.1530 GRS323003012 ΕΧΑΕ 03/09/2025 6.9500 - 176877 6.9500 6.8100 1217223.26 424 6.8600 GRS395363005 ΙΑΤΡ 03/09/2025 2.0900 - 16645 2.1000 2.0400 34283.64 42 2.0900 GRS147233001 ΙΚΤΙΝ 03/09/2025 0.4990 - 59474 0.5080 0.4950 29780.80 100 0.4965 GRS372003004 ΙΛΥΔΑ 03/09/2025 3.3100 - 66430 3.3500 3.0900 212913.34 197 3.1500 GRS475003018 ΙΝΛΙΦ 03/09/2025 5.0000 - 23358 5.0200 4.9000 115940.96 106 4.9200 GRS805003001 ΙΝΛΟΤ 03/09/2025 1.2000 - 1140130 1.2080 1.1800 1358136.99 419 1.1840 GRS343313003 ΙΝΤΕΚ 03/09/2025 5.9800 - 21103 5.9800 5.8500 124699.62 124 5.8500 GRS148003015 ΙΝΤΕΤ 03/09/2025 1.4900 - 20438 1.5300 1.4500 30491.30 42 1.4550 GRS247003007 ΙΝΤΚΑ 03/09/2025 3.5000 - 156028 3.5200 3.3850 542695.11 472 3.5000 GRS087003000 ΚΑΡΕΛ 03/09/2025 334.0000 - 11 342.0000 334.0000 3700.00 7 342.0000 GRS120003009 ΚΕΚΡ 03/09/2025 2.0700 - 10141 2.1100 2.0400 20920.58 59 2.0900 GRS070003009 ΚΕΠΕΝ 03/09/2025 1.9300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 ΚΟΡΔΕ 03/09/2025 0.5080 - 5405 0.5160 0.4920 2748.02 20 0.4920 GRS384003000 ΚΟΥΑΛ 03/09/2025 1.2500 - 61573 1.2680 1.2300 76621.87 139 1.2400 GRS396003006 ΚΟΥΕΣ 03/09/2025 7.4300 - 19423 7.5100 7.4300 145050.91 106 7.4400 GRS310003009 ΚΡΙ 03/09/2025 19.2000 - 39633 19.5800 19.1000 761496.76 424 19.2000 GRS469003024 ΚΤΗΛΑ 03/09/2025 2.1000 - 68 2.1800 2.1800 148.24 2 2.1800 GRS354003006 ΚΥΡΙΟ 03/09/2025 2.1500 - 5454 2.1500 2.0400 11444.62 25 2.0400 GRS295003008 ΛΑΒΙ 03/09/2025 0.8150 - 144283 0.8200 0.7900 116427.76 93 0.8100 GRS246003008 ΛΑΜΔΑ 03/09/2025 7.1500 - 275919 7.2200 7.0400 1968447.25 906 7.0700 GRS245213004 ΛΑΜΨΑ 03/09/2025 40.0000 - 200 40.0000 39.6000 7980.00 4 39.6000 GRS128003001 ΛΑΝΑΚ 03/09/2025 1.4400 - 2592 1.4600 1.3100 3619.59 24 1.4600 GRS047063003 ΛΕΒΚ 03/09/2025 0.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 03/09/2025 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 03/09/2025 1.9200 - 350 1.9200 1.8000 661.10 9 1.8000 GRS461003006 ΛΟΥΛΗ 03/09/2025 4.1800 - 5887 4.2300 4.1700 24657.08 30 4.2000 GRS117123000 ΜΑΘΙΟ 03/09/2025 0.9150 - 740 0.9500 0.9000 675.77 7 0.9050 GRS374003002 ΜΕΒΑ 03/09/2025 6.1000 - 867 6.1000 5.9000 5183.70 8 5.9500 GRS319103008 ΜΕΝΤΙ 03/09/2025 2.5300 - 4662 2.5700 2.4700 11746.16 29 2.5300 GRS424003002 ΜΕΡΚΟ 03/09/2025 36.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 03/09/2025 3.9800 - 26115 4.0800 3.9400 104129.85 152 4.0800 GRS314003013 ΜΙΝ 03/09/2025 0.6180 - 507 0.6300 0.6180 313.74 3 0.6180 GRS237003009 ΜΟΗ 03/09/2025 24.9400 - 77898 24.9400 24.5000 1928544.96 911 24.7000 GRS426003000 ΜΟΝΤΑ 03/09/2025 4.7000 - 4222 4.7000 4.5700 19594.80 21 4.6300 GRS375183001 ΜΟΤΟ 03/09/2025 2.7700 - 14416 2.7700 2.6600 38873.20 63 2.6700 GRS488003005 ΜΟΥΖΚ 03/09/2025 0.7400 - 200 0.7300 0.7300 146.00 1 0.7300 GRS054003009 ΜΠΕΛΑ 03/09/2025 29.9200 - 260764 29.9800 29.2800 7724482.04 2235 29.2800 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 03/09/2025 4.0800 - 2410 4.0800 4.0700 9830.80 17 4.0700 GRS524003001 ΜΠΡΙΚ 03/09/2025 2.8100 - 15892 2.8200 2.7800 44506.16 35 2.7900 GRS517003000 ΜΠΤΚ 03/09/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 03/09/2025 52.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS393503008 ΝΑΚΑΣ 03/09/2025 3.4800 - 1 3.5400 3.5400 3.54 1 3.5400 GRS387503006 ΝΑΥΠ 03/09/2025 1.2050 - 25499 1.2300 1.1800 30789.59 64 1.2050 GRS265003004 ΞΥΛΚ 03/09/2025 0.2700 - 26100 0.2750 0.2700 7154.80 24 0.2750 GRS131003006 ΞΥΛΠ 03/09/2025 0.4500 - 400 0.4500 0.4500 180.00 1 0.4500 GRS131004004 ΟΛΘ 03/09/2025 35.5000 - 10750 36.3000 35.0000 382160.00 90 36.3000 GRS427003009 ΟΛΠ 03/09/2025 44.9500 - 2640 45.2500 43.9000 117218.05 83 45.2500 GRS470003013 ΟΛΥΜΠ 03/09/2025 2.5600 - 6642 2.5900 2.5500 17013.64 60 2.5800 GRS403003007 ΟΠΑΠ 03/09/2025 19.2200 - 311766 19.5600 19.1300 6022432.13 1468 19.1500 GRS419003009 ΟΡΙΛΙΝΑ 03/09/2025 0.8280 - 50600 0.8300 0.8120 41545.80 65 0.8140 GRS535003008 ΟΤΕ 03/09/2025 16.0600 - 302483 16.1400 15.8400 4858303.32 1378 15.8400 GRS260333000 ΟΤΟΕΛ 03/09/2025 11.2000 - 6573 11.3400 11.0600 73397.34 72 11.3400 GRS337003008 ΠΑΙΡ 03/09/2025 1.0950 - 4352 1.0950 1.0500 4765.40 3 1.0500 GRS275073005 ΠΑΠ 03/09/2025 3.0000 - 45616 3.0300 2.8400 137658.45 45 2.9600 GRS065003014 ΠΕΙΡ 03/09/2025 6.7680 - 2639714 6.8000 6.5980 17760586.83 4272 6.6400 GRS014003032 ΠΕΡΦ 03/09/2025 6.2000 - 12165 6.2000 6.0600 74596.34 53 6.1800 GRS505003004 ΠΕΤΡΟ 03/09/2025 8.9400 - 2643 9.0000 8.8800 23658.92 27 8.9800 GRS345503007 ΠΛΑΘ 03/09/2025 3.9500 - 39058 3.9800 3.8950 153489.32 174 3.9000 GRS239003007 ΠΛΑΚΡ 03/09/2025 16.2000 - 266 16.2000 15.7000 4299.70 6 15.7000 GRS326003019 ΠΡΔ 03/09/2025 0.5900 - 34216 0.6150 0.5750 20520.50 46 0.6100 GRS184003002 ΠΡΕΜΙΑ 03/09/2025 1.3400 - 86296 1.3500 1.3360 115838.72 219 1.3360 GRS497003012 ΠΡΟΝΤΕΑ 03/09/2025 6.0500 - 17 6.1000 6.1000 103.70 1 6.1000 GRS509003018 ΠΡΟΦ 03/09/2025 6.8700 - 36935 6.9600 6.8000 253781.47 288 6.8400 GRS472003011 ΡΕΒΟΙΛ 03/09/2025 1.6850 - 11403 1.6850 1.6500 18986.92 43 1.6850 GRS473003002 ΣΑΡ 03/09/2025 14.5000 - 20090 14.6000 14.2200 291478.38 190 14.4200 GRS204003008 ΣΑΡΑΝ 03/09/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 03/09/2025 0.3360 - 31649 0.3420 0.3360 10735.63 44 0.3390 GRS449003003 ΣΙΔΜΑ 03/09/2025 1.6600 - 321 1.6700 1.6550 532.67 5 1.6550 GRS484003009 ΣΠΕΙΣ 03/09/2025 7.7000 - 8572 7.8200 7.7000 66454.06 80 7.7400 GRS402003008 ΣΠΙ 03/09/2025 0.6440 - 10222 0.6500 0.6320 6568.50 19 0.6500 GRS413313008 ΣΠΥΡ 03/09/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 03/09/2025 1.4900 - 2140 1.5200 1.4500 3191.93 16 1.4850 GRS095003000 ΤΡΑΣΤΟΡ 03/09/2025 1.2500 - 3200 1.3100 1.2500 4070.50 25 1.3100 GRS487003006 ΤΡΕΣΤΑΤΕΣ 03/09/2025 1.7450 - 58238 1.7500 1.7200 101455.92 91 1.7200 GRS534003009 ΥΑΛΚΟ 03/09/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 03/09/2025 3.3100 - 29213 3.3100 3.2400 95860.84 92 3.2750 GRS542003009 ΦΛΕΞΟ 03/09/2025 8.0500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 03/09/2025 0.5360 - 102464 0.5360 0.5100 53568.44 89 0.5240 GRS346003015 ΦΡΛΚ 03/09/2025 4.7100 - 56384 4.7400 4.5700 262524.49 255 4.6500 GRS096003009 ΧΑΙΔΕ 03/09/2025 0.8850 - 5000 0.8850 0.8850 4425.00 1 0.8850 GRS350263000