ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 04/09/2025 5.2100 - 35930 5.2700 5.1700 187245.93 124 5.2700 AT0000A325L0 AEM 04/09/2025 5.9800 - 184896 5.9800 5.8750 1097765.50 561 5.9000 GRS541003000 AKTR 04/09/2025 7.7800 - 228705 7.8200 7.7200 1777877.40 420 7.7600 GRS432003028 BOCHGR 04/09/2025 7.5200 - 26865066 7.7400 7.3200 194480893.24 4549 7.4000 IE00BD5B1Y92 CENER 04/09/2025 10.5600 - 120113 10.7800 10.5600 1274811.02 476 10.7800 BE0974303357 CNLCAP 04/09/2025 6.6500 - 56 6.6500 6.6500 372.40 1 6.6500 GRS520003005 CREDIA 04/09/2025 1.4800 - 322250 1.5060 1.4500 477101.51 327 1.4940 GRS001003052 DIMAND 04/09/2025 9.6400 - 22036 9.6800 9.4000 209998.50 106 9.6200 GRS525003000 EIS 04/09/2025 1.2880 - 54693 1.3020 1.2800 70478.00 82 1.2900 GRS439003005 EVR 04/09/2025 2.0100 - 97332 2.0900 2.0000 196695.51 135 2.0800 GRS474003001 MTLN 04/09/2025 53.6000 - 85358 54.3500 53.2000 4572738.60 1058 54.3500 GB00BTQGS779 NOVAL 04/09/2025 2.6100 - 14902 2.6300 2.6100 38984.92 40 2.6300 GRS824003008 OPTIMA 04/09/2025 7.6500 - 89759 7.8000 7.5500 689990.91 517 7.6100 GRS533003000 QLCO 04/09/2025 5.4400 - 22840 5.5050 5.4400 124670.95 119 5.5000 GRS543003008 TITC 04/09/2025 36.9000 - 36037 37.1000 36.6500 1329610.45 571 37.1000 BE0974338700 ΑΑΑΚ 04/09/2025 8.5000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 04/09/2025 2.2500 - 112027 2.3100 2.2500 254776.97 210 2.3050 GRS213213002 ΑΒΕ 04/09/2025 0.5260 - 42385 0.5280 0.5200 22197.23 40 0.5280 GRS489003004 ΑΔΜΗΕ 04/09/2025 3.2950 - 369373 3.3150 3.2450 1212581.78 384 3.2800 GRS518003009 ΑΚΡΙΤ 04/09/2025 1.0850 - 770 1.1050 1.0800 837.50 10 1.0800 GRS373173004 ΑΛΜΥ 04/09/2025 5.1800 - 17559 5.3000 5.1800 91655.74 99 5.2800 GRS289103004 ΑΛΦΑ 04/09/2025 3.4820 - 6413330 3.4900 3.4290 22228234.67 3223 3.4900 GRS830003000 ΑΝΔΡΟ 04/09/2025 7.1800 - 3503 7.2200 7.0600 25098.90 28 7.2200 GRS433003019 ΑΡΑΙΓ 04/09/2025 13.7400 - 52268 13.9200 13.6800 719866.22 423 13.8000 GRS495003006 ΑΣΚΟ 04/09/2025 3.9800 - 13272 3.9900 3.9100 52523.18 60 3.9900 GRS404003006 ΑΣΤΑΚ 04/09/2025 7.4400 - 2857 7.5000 7.3800 21302.82 49 7.5000 GRS331043000 ΑΤΕΚ 04/09/2025 1.1300 - 1465 1.2000 1.1300 1664.73 17 1.2000 GRS340263003 ΑΤΡΑΣΤ 04/09/2025 8.8000 - 1100 8.8200 8.8000 9684.00 15 8.8000 GRS504003021 ΑΤΤΙΚΑ 04/09/2025 2.1500 - 12436 2.1600 2.1200 26720.13 27 2.1200 GRS144003001 ΒΙΟ 04/09/2025 6.3900 - 119855 6.4800 6.3800 772288.07 339 6.4400 BE0974271034 ΒΙΟΚΑ 04/09/2025 1.8400 - 18406 1.8650 1.8300 34014.91 57 1.8650 GRS165063009 ΒΙΟΣΚ 04/09/2025 2.8200 - 7810 2.8600 2.7800 22116.68 36 2.8600 GRS084003011 ΒΙΟΤ 04/09/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 04/09/2025 2.5200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 ΓΕΒΚΑ 04/09/2025 1.9000 - 7202 1.9000 1.8500 13545.36 40 1.8600 GRS137003000 ΓΕΚΤΕΡΝΑ 04/09/2025 22.1400 - 95715 22.3600 21.9600 2123220.28 588 22.3600 GRS145003000 ΔΑΑ 04/09/2025 10.4800 - 106629 10.5100 10.3000 1112779.10 637 10.4000 GRS536003007 ΔΑΙΟΣ 04/09/2025 5.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 04/09/2025 13.9500 - 390903 14.2200 13.9000 5481807.45 1625 14.1500 GRS434003000 ΔΟΜΙΚ 04/09/2025 2.3200 - 15493 2.3400 2.2300 35053.45 47 2.3000 GRS364253005 ΔΟΥΡΟ 04/09/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 04/09/2025 0.4090 - 35523 0.4240 0.4040 14520.54 65 0.4240 GRS412503005 ΕΒΡΟΦ 04/09/2025 2.5600 - 3911 2.5600 2.5100 9921.11 37 2.5500 GRS385113006 ΕΕΕ 04/09/2025 43.1600 - 8160 43.7800 43.0600 353020.26 129 43.2000 CH0198251305 ΕΚΤΕΡ 04/09/2025 2.2650 - 40368 2.3650 2.2650 93360.98 139 2.3500 GRS222213001 ΕΛΒΕ 04/09/2025 5.2500 - 128 5.3500 5.1500 669.30 9 5.1500 GRS240003012 ΕΛΙΝ 04/09/2025 2.5000 - 8589 2.5000 2.4700 21440.90 19 2.5000 GRS477003008 ΕΛΛ 04/09/2025 15.2500 - 5585 15.3000 14.9500 83979.20 61 15.2500 GRS004013009 ΕΛΛΑΚΤΩΡ 04/09/2025 1.3500 - 223244 1.3840 1.3500 303299.81 383 1.3840 GRS191213008 ΕΛΠΕ 04/09/2025 8.1500 - 440743 8.3750 8.0850 3614541.57 846 8.2400 GRS298343005 ΕΛΣΤΡ 04/09/2025 2.3900 - 9593 2.4600 2.3900 23193.04 80 2.4500 GRS088003017 ΕΛΤΟΝ 04/09/2025 2.1000 - 20594 2.1700 2.0900 43288.74 64 2.1500 GRS397003005 ΕΛΧΑ 04/09/2025 2.5650 - 148601 2.6050 2.5400 384907.85 449 2.5950 GRS281003004 ΕΠΙΛΚ 04/09/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 04/09/2025 12.3100 - 1632093 12.5700 12.2150 20116044.64 3190 12.4900 GRS003003035 ΕΥΑΠΣ 04/09/2025 4.0200 - 1816 4.0500 3.9800 7270.39 20 4.0500 GRS428003008 ΕΥΔΑΠ 04/09/2025 7.1500 - 61613 7.1500 7.0000 433510.96 264 7.1000 GRS359353000 ΕΥΡΩΒ 04/09/2025 3.2400 - 6805436 3.2740 3.2230 22074759.56 3901 3.2400 GRS323003012 ΕΧΑΕ 04/09/2025 7.0200 - 359547 7.0300 6.8900 2504865.69 710 6.9200 GRS395363005 ΙΑΤΡ 04/09/2025 2.0800 - 9949 2.1200 2.0400 20378.58 44 2.1200 GRS147233001 ΙΚΤΙΝ 04/09/2025 0.4875 - 142152 0.5090 0.4740 68700.88 160 0.4760 GRS372003004 ΙΛΥΔΑ 04/09/2025 3.3200 - 8973 3.3600 3.2500 29588.44 55 3.3600 GRS475003018 ΙΝΛΙΦ 04/09/2025 5.1000 - 216775 5.2200 5.0400 1106335.36 407 5.1600 GRS805003001 ΙΝΛΟΤ 04/09/2025 1.2000 - 1035113 1.2000 1.1840 1235170.27 197 1.2000 GRS343313003 ΙΝΤΕΚ 04/09/2025 5.9200 - 30920 6.0800 5.9200 185195.54 178 5.9700 GRS148003015 ΙΝΤΕΤ 04/09/2025 1.4450 - 900 1.4450 1.4450 1300.50 4 1.4450 GRS247003007 ΙΝΤΚΑ 04/09/2025 3.4400 - 123002 3.5000 3.4400 424995.08 254 3.5000 GRS087003000 ΚΑΡΕΛ 04/09/2025 332.0000 - 26 336.0000 330.0000 8666.00 7 336.0000 GRS120003009 ΚΕΚΡ 04/09/2025 2.0600 - 9397 2.0900 2.0400 19325.67 57 2.0400 GRS070003009 ΚΕΠΕΝ 04/09/2025 1.9300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 ΚΟΡΔΕ 04/09/2025 0.5060 - 7341 0.5080 0.4900 3654.28 32 0.5080 GRS384003000 ΚΟΥΑΛ 04/09/2025 1.3240 - 88667 1.3240 1.2500 115004.47 196 1.2520 GRS396003006 ΚΟΥΕΣ 04/09/2025 7.4000 - 28466 7.4300 7.3200 209443.61 102 7.4300 GRS310003009 ΚΡΙ 04/09/2025 19.1000 - 127633 19.3600 19.1000 2457067.58 773 19.1800 GRS469003024 ΚΤΗΛΑ 04/09/2025 2.1800 - 2508 2.1800 2.1800 5467.44 2 2.1800 GRS354003006 ΚΥΡΙΟ 04/09/2025 2.1200 - 1656 2.1600 2.0900 3484.20 16 2.1000 GRS295003008 ΛΑΒΙ 04/09/2025 0.8000 - 67513 0.8100 0.7950 53935.30 67 0.8100 GRS246003008 ΛΑΜΔΑ 04/09/2025 7.0800 - 264488 7.2400 7.0800 1883741.67 685 7.2400 GRS245213004 ΛΑΜΨΑ 04/09/2025 40.0000 - 435 40.0000 40.0000 17400.00 4 40.0000 GRS128003001 ΛΑΝΑΚ 04/09/2025 1.4300 - 3353 1.4900 1.3500 4688.36 16 1.4800 GRS047063003 ΛΕΒΚ 04/09/2025 0.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 04/09/2025 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 04/09/2025 1.9200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 04/09/2025 4.1900 - 12234 4.3600 4.0900 51259.06 43 4.3600 GRS117123000 ΜΑΘΙΟ 04/09/2025 0.8750 - 3460 0.9000 0.8700 3053.95 14 0.8950 GRS374003002 ΜΕΒΑ 04/09/2025 6.3500 - 2814 6.4000 6.1500 17762.05 18 6.2500 GRS319103008 ΜΕΝΤΙ 04/09/2025 2.4600 - 1760 2.5600 2.4600 4377.67 26 2.5500 GRS424003002 ΜΕΡΚΟ 04/09/2025 36.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 04/09/2025 3.8800 - 20428 3.9600 3.8200 79501.86 105 3.9000 GRS314003013 ΜΙΝ 04/09/2025 0.6180 - 0 0.0000 0.0000 0.00 0 0.0000 GRS237003009 ΜΟΗ 04/09/2025 24.4800 - 121050 25.1200 24.4800 2993388.50 1617 24.8600 GRS426003000 ΜΟΝΤΑ 04/09/2025 4.7100 - 325 4.7100 4.7100 1530.75 2 4.7100 GRS375183001 ΜΟΤΟ 04/09/2025 2.7800 - 16129 2.7800 2.6900 44582.46 51 2.6900 GRS488003005 ΜΟΥΖΚ 04/09/2025 0.7250 - 4400 0.7300 0.7200 3196.80 7 0.7300 GRS054003009 ΜΠΕΛΑ 04/09/2025 30.4200 - 214366 30.5000 30.0400 6501684.96 1389 30.1000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 04/09/2025 4.0800 - 1775 4.0900 4.0600 7239.25 13 4.0600 GRS524003001 ΜΠΡΙΚ 04/09/2025 2.8000 - 51486 2.8300 2.7600 143553.96 82 2.8200 GRS517003000 ΜΠΤΚ 04/09/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 04/09/2025 52.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS393503008 ΝΑΚΑΣ 04/09/2025 3.4800 - 12 3.5400 3.5400 42.48 1 3.5400 GRS387503006 ΝΑΥΠ 04/09/2025 1.2250 - 4295 1.2300 1.2100 5208.06 19 1.2300 GRS265003004 ΞΥΛΚ 04/09/2025 0.2700 - 27732 0.2720 0.2690 7523.21 24 0.2720 GRS131003006 ΞΥΛΠ 04/09/2025 0.4500 - 9100 0.4600 0.4500 4115.15 6 0.4580 GRS131004004 ΟΛΘ 04/09/2025 35.1000 - 1791 35.8000 35.0000 63130.40 45 35.5000 GRS427003009 ΟΛΠ 04/09/2025 44.6000 - 4309 44.9500 44.0000 192270.10 118 44.9500 GRS470003013 ΟΛΥΜΠ 04/09/2025 2.5900 - 9265 2.6300 2.5500 23970.58 71 2.5500 GRS403003007 ΟΠΑΠ 04/09/2025 19.2400 - 415452 19.3600 18.9400 7934311.49 3359 19.3600 GRS419003009 ΟΡΙΛΙΝΑ 04/09/2025 0.8280 - 74448 0.8340 0.8120 61443.83 84 0.8280 GRS535003008 ΟΤΕ 04/09/2025 16.1800 - 168242 16.1800 16.0200 2714320.09 910 16.0200 GRS260333000 ΟΤΟΕΛ 04/09/2025 11.3600 - 9939 11.3600 11.1000 111913.38 186 11.2200 GRS337003008 ΠΑΙΡ 04/09/2025 1.0800 - 3463 1.1000 1.0350 3732.82 7 1.0400 GRS275073005 ΠΑΠ 04/09/2025 3.0200 - 3692 3.0400 2.9700 11149.84 29 3.0300 GRS065003014 ΠΕΙΡ 04/09/2025 6.8500 - 2482549 6.8640 6.6960 16916248.22 3336 6.7900 GRS014003032 ΠΕΡΦ 04/09/2025 5.9900 - 32960 6.2200 5.9800 199538.25 113 6.2100 GRS505003004 ΠΕΤΡΟ 04/09/2025 9.0000 - 5906 9.0000 8.9000 52825.34 34 8.9800 GRS345503007 ΠΛΑΘ 04/09/2025 3.9400 - 12610 3.9700 3.9200 49751.94 87 3.9700 GRS239003007 ΠΛΑΚΡ 04/09/2025 16.2000 - 10 16.1000 16.1000 161.00 1 16.1000 GRS326003019 ΠΡΔ 04/09/2025 0.5700 - 16995 0.6100 0.5700 9755.55 34 0.6100 GRS184003002 ΠΡΕΜΙΑ 04/09/2025 1.3400 - 69250 1.3520 1.3340 92842.45 211 1.3480 GRS497003012 ΠΡΟΝΤΕΑ 04/09/2025 6.0500 - 997 6.1000 5.9500 6017.00 5 6.1000 GRS509003018 ΠΡΟΦ 04/09/2025 6.8000 - 59400 7.0600 6.6900 402697.65 289 7.0600 GRS472003011 ΡΕΒΟΙΛ 04/09/2025 1.6850 - 15911 1.7000 1.6500 26722.05 32 1.7000 GRS473003002 ΣΑΡ 04/09/2025 14.6600 - 33180 14.6800 14.3800 480551.34 469 14.5000 GRS204003008 ΣΑΡΑΝ 04/09/2025 1.0700 - 280 1.0300 1.0300 288.40 1 1.0300 GRS118003003 ΣΕΝΤΡ 04/09/2025 0.3390 - 28575 0.3440 0.3340 9609.04 36 0.3430 GRS449003003 ΣΙΔΜΑ 04/09/2025 1.6800 - 400 1.7050 1.6550 671.20 6 1.6700 GRS484003009 ΣΠΕΙΣ 04/09/2025 7.6800 - 8388 7.9200 7.6600 65076.58 58 7.7600 GRS402003008 ΣΠΙ 04/09/2025 0.6360 - 1540 0.6380 0.6300 979.00 4 0.6380 GRS413313008 ΣΠΥΡ 04/09/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 04/09/2025 1.5150 - 13472 1.5400 1.4700 20086.18 52 1.5400 GRS095003000 ΤΡΑΣΤΟΡ 04/09/2025 1.2500 - 400 1.2800 1.2600 508.00 5 1.2700 GRS487003006 ΤΡΕΣΤΑΤΕΣ 04/09/2025 1.7450 - 46852 1.7550 1.7400 81871.98 72 1.7450 GRS534003009 ΥΑΛΚΟ 04/09/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 04/09/2025 3.2800 - 117382 3.3200 3.2200 380685.69 242 3.3150 GRS542003009 ΦΛΕΞΟ 04/09/2025 8.0500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 04/09/2025 0.5420 - 14765 0.5460 0.5260 7920.84 39 0.5460 GRS346003015 ΦΡΛΚ 04/09/2025 4.6550 - 31468 4.7600 4.6150 147791.24 164 4.7600 GRS096003009 ΧΑΙΔΕ 04/09/2025 0.9500 - 2949 0.9600 0.8500 2637.31 21 0.8850 GRS350263000