ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 05/09/2025 5.2400 - 23911 5.2700 5.1900 125326.05 72 5.2100 AT0000A325L0 AEM 05/09/2025 6.0000 - 219108 6.0300 5.8800 1310060.57 565 5.9950 GRS541003000 AKTR 05/09/2025 7.8000 - 153183 7.8200 7.6600 1186745.18 475 7.8200 GRS432003028 BOCHGR 05/09/2025 7.3800 - 1057993 7.5600 7.3400 7847030.40 1624 7.5200 IE00BD5B1Y92 CENER 05/09/2025 10.6600 - 193728 10.6600 10.2400 2034265.00 797 10.6600 BE0974303357 CNLCAP 05/09/2025 6.7500 - 615 6.8000 6.7000 4141.25 8 6.7000 GRS520003005 CREDIA 05/09/2025 1.4500 - 538418 1.4900 1.4360 785023.92 536 1.4900 GRS001003052 DIMAND 05/09/2025 9.7400 - 25199 9.8400 9.6400 244907.04 116 9.6400 GRS525003000 EIS 05/09/2025 1.2900 - 132957 1.3080 1.2720 170909.59 86 1.3080 GRS439003005 EVR 05/09/2025 2.0100 - 29162 2.0300 2.0000 58562.60 61 2.0100 GRS474003001 MTLN 05/09/2025 53.1500 - 99633 53.7500 52.7000 5299900.40 1063 53.6000 GB00BTQGS779 NOVAL 05/09/2025 2.6000 - 27865 2.6200 2.6000 72703.90 42 2.6200 GRS824003008 OPTIMA 05/09/2025 7.7700 - 418671 7.8100 7.6500 3252659.93 767 7.7000 GRS533003000 QLCO 05/09/2025 5.4600 - 24538 5.5000 5.4300 134018.89 132 5.4500 GRS543003008 TITC 05/09/2025 36.3000 - 60069 37.0500 36.2500 2196129.55 775 36.9000 BE0974338700 ΑΑΑΚ 05/09/2025 8.5000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 05/09/2025 2.2500 - 210605 2.3250 2.2500 479568.22 529 2.2500 GRS213213002 ΑΒΕ 05/09/2025 0.5280 - 42363 0.5300 0.5220 22242.65 31 0.5280 GRS489003004 ΑΔΜΗΕ 05/09/2025 3.2250 - 405653 3.3400 3.2200 1330746.20 452 3.3050 GRS518003009 ΑΚΡΙΤ 05/09/2025 1.0850 - 528 1.0950 1.0500 572.79 6 1.0500 GRS373173004 ΑΛΜΥ 05/09/2025 5.1200 - 16612 5.2000 5.1000 85468.20 114 5.1800 GRS289103004 ΑΛΦΑ 05/09/2025 3.5180 - 7268449 3.5380 3.4450 25443924.16 3427 3.4800 GRS830003000 ΑΝΔΡΟ 05/09/2025 7.1800 - 2396 7.2000 7.1000 17143.20 24 7.2000 GRS433003019 ΑΡΑΙΓ 05/09/2025 13.5600 - 135247 13.8200 13.4800 1839437.02 875 13.7400 GRS495003006 ΑΣΚΟ 05/09/2025 3.9900 - 20045 4.0500 3.9600 79953.20 51 4.0200 GRS404003006 ΑΣΤΑΚ 05/09/2025 7.4600 - 2711 7.4600 7.4400 20212.06 48 7.4400 GRS331043000 ΑΤΕΚ 05/09/2025 1.2300 - 4678 1.2400 1.1200 5468.59 43 1.1300 GRS340263003 ΑΤΡΑΣΤ 05/09/2025 8.8000 - 885 8.8200 8.7000 7781.30 16 8.8000 GRS504003021 ΑΤΤΙΚΑ 05/09/2025 2.1300 - 9966 2.1600 2.1300 21373.08 40 2.1500 GRS144003001 ΒΙΟ 05/09/2025 6.3400 - 101112 6.4400 6.2800 642156.84 467 6.4400 BE0974271034 ΒΙΟΚΑ 05/09/2025 1.8150 - 17005 1.8500 1.8100 31121.95 50 1.8500 GRS165063009 ΒΙΟΣΚ 05/09/2025 2.7700 - 24272 2.8500 2.7300 67393.81 72 2.8200 GRS084003011 ΒΙΟΤ 05/09/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 05/09/2025 2.3200 - 532 2.3200 2.3200 1234.24 2 2.3200 GRS407183003 ΓΕΒΚΑ 05/09/2025 1.9000 - 3695 1.9200 1.8400 6903.93 22 1.9200 GRS137003000 ΓΕΚΤΕΡΝΑ 05/09/2025 21.9600 - 75349 22.2000 21.6600 1653375.78 630 22.1400 GRS145003000 ΔΑΑ 05/09/2025 10.3900 - 53885 10.5300 10.3600 562722.33 428 10.4800 GRS536003007 ΔΑΙΟΣ 05/09/2025 5.6000 - 86 5.1000 5.1000 438.60 1 5.1000 GRS382073005 ΔΕΗ 05/09/2025 14.1500 - 344671 14.2400 13.9700 4854458.66 1138 14.0600 GRS434003000 ΔΟΜΙΚ 05/09/2025 2.2300 - 23971 2.3200 2.2300 53988.64 81 2.3200 GRS364253005 ΔΟΥΡΟ 05/09/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 05/09/2025 0.3990 - 27883 0.4110 0.3970 11165.84 55 0.4090 GRS412503005 ΕΒΡΟΦ 05/09/2025 2.5600 - 3761 2.5900 2.5000 9497.76 31 2.5600 GRS385113006 ΕΕΕ 05/09/2025 43.0200 - 8702 43.3200 42.8800 374938.14 111 43.1600 CH0198251305 ΕΚΤΕΡ 05/09/2025 2.2900 - 66199 2.3000 2.2400 150094.90 227 2.2950 GRS222213001 ΕΛΒΕ 05/09/2025 5.5000 - 624 5.6000 5.3500 3397.15 12 5.3500 GRS240003012 ΕΛΙΝ 05/09/2025 2.4400 - 1061 2.5000 2.4200 2608.94 9 2.4600 GRS477003008 ΕΛΛ 05/09/2025 15.2000 - 4916 15.3000 15.0000 74881.95 46 15.2500 GRS004013009 ΕΛΛΑΚΤΩΡ 05/09/2025 1.3500 - 115838 1.3760 1.3420 156999.13 333 1.3760 GRS191213008 ΕΛΠΕ 05/09/2025 8.2800 - 232989 8.3400 8.1250 1925387.13 933 8.1500 GRS298343005 ΕΛΣΤΡ 05/09/2025 2.4000 - 5392 2.4600 2.3500 12848.66 38 2.4000 GRS088003017 ΕΛΤΟΝ 05/09/2025 2.0900 - 11335 2.1400 2.0600 23615.59 54 2.0900 GRS397003005 ΕΛΧΑ 05/09/2025 2.5550 - 131553 2.6100 2.5250 338047.20 490 2.5900 GRS281003004 ΕΠΙΛΚ 05/09/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 05/09/2025 12.2350 - 1013858 12.3800 12.1250 12412254.74 2308 12.3800 GRS003003035 ΕΥΑΠΣ 05/09/2025 3.9900 - 12516 4.0200 3.9600 49882.09 43 3.9700 GRS428003008 ΕΥΔΑΠ 05/09/2025 7.0300 - 46057 7.1500 6.9900 324482.17 270 7.1000 GRS359353000 ΕΥΡΩΒ 05/09/2025 3.1840 - 7812070 3.3280 3.1800 25115296.73 4224 3.2310 GRS323003012 ΕΧΑΕ 05/09/2025 6.9900 - 237477 7.0600 6.9600 1669507.72 420 7.0300 GRS395363005 ΙΑΤΡ 05/09/2025 2.0900 - 7051 2.1100 2.0200 14577.23 34 2.0700 GRS147233001 ΙΚΤΙΝ 05/09/2025 0.4780 - 263428 0.4900 0.4690 125721.06 174 0.4900 GRS372003004 ΙΛΥΔΑ 05/09/2025 3.3000 - 7075 3.3300 3.2500 23411.40 27 3.3300 GRS475003018 ΙΝΛΙΦ 05/09/2025 5.0200 - 34397 5.1800 5.0200 175117.46 103 5.1400 GRS805003001 ΙΝΛΟΤ 05/09/2025 1.2000 - 1607651 1.2160 1.1880 1930749.57 521 1.2000 GRS343313003 ΙΝΤΕΚ 05/09/2025 6.0000 - 26632 6.0100 5.9400 159136.03 187 5.9500 GRS148003015 ΙΝΤΕΤ 05/09/2025 1.4050 - 8980 1.4300 1.3900 12573.65 24 1.4000 GRS247003007 ΙΝΤΚΑ 05/09/2025 3.3900 - 106790 3.4800 3.3900 365454.42 340 3.4400 GRS087003000 ΚΑΡΕΛ 05/09/2025 332.0000 - 47 334.0000 330.0000 15568.00 16 332.0000 GRS120003009 ΚΕΚΡ 05/09/2025 1.9350 - 32082 2.0900 1.9350 63749.08 134 2.0800 GRS070003009 ΚΕΠΕΝ 05/09/2025 1.9300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 ΚΟΡΔΕ 05/09/2025 0.4870 - 32578 0.4980 0.4700 15773.74 65 0.4980 GRS384003000 ΚΟΥΑΛ 05/09/2025 1.3100 - 39598 1.3400 1.3020 52163.04 106 1.3160 GRS396003006 ΚΟΥΕΣ 05/09/2025 7.3300 - 43372 7.4700 7.2200 317176.64 146 7.4700 GRS310003009 ΚΡΙ 05/09/2025 19.3000 - 40182 19.3800 19.0400 775368.84 551 19.0400 GRS469003024 ΚΤΗΛΑ 05/09/2025 2.1800 - 6947 2.1800 2.1800 15144.46 4 2.1800 GRS354003006 ΚΥΡΙΟ 05/09/2025 2.1200 - 11565 2.1300 2.0600 24102.59 36 2.0600 GRS295003008 ΛΑΒΙ 05/09/2025 0.8010 - 59198 0.8070 0.7910 47227.80 84 0.7950 GRS246003008 ΛΑΜΔΑ 05/09/2025 7.0100 - 155291 7.1100 6.9900 1095150.10 577 7.0900 GRS245213004 ΛΑΜΨΑ 05/09/2025 40.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 05/09/2025 1.4200 - 540 1.4700 1.3100 778.17 11 1.4400 GRS047063003 ΛΕΒΚ 05/09/2025 0.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 05/09/2025 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 05/09/2025 1.9200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 05/09/2025 4.1400 - 5500 4.2800 4.0700 22696.30 31 4.2800 GRS117123000 ΜΑΘΙΟ 05/09/2025 0.9000 - 792 0.9250 0.8950 711.37 3 0.8950 GRS374003002 ΜΕΒΑ 05/09/2025 6.2000 - 400 6.3000 6.1000 2470.00 3 6.3000 GRS319103008 ΜΕΝΤΙ 05/09/2025 2.4900 - 16 2.4900 2.4900 39.84 1 2.4900 GRS424003002 ΜΕΡΚΟ 05/09/2025 36.8000 - 30 36.8000 36.8000 1104.00 1 36.8000 GRK014011008 ΜΙΓ 05/09/2025 4.3300 - 94592 4.4000 3.9100 401433.00 369 3.9100 GRS314003013 ΜΙΝ 05/09/2025 0.5620 - 615 0.5980 0.5500 358.12 15 0.5980 GRS237003009 ΜΟΗ 05/09/2025 24.3000 - 82788 24.6800 24.3000 2019543.26 908 24.4800 GRS426003000 ΜΟΝΤΑ 05/09/2025 4.7600 - 1080 4.7600 4.6000 5113.60 9 4.7400 GRS375183001 ΜΟΤΟ 05/09/2025 2.7000 - 24773 2.7900 2.7000 68457.82 74 2.7800 GRS488003005 ΜΟΥΖΚ 05/09/2025 0.7250 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 05/09/2025 30.3000 - 485116 30.5800 30.0400 14741880.82 1009 30.5800 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 05/09/2025 4.0800 - 1655 4.1000 4.0600 6768.40 11 4.0600 GRS524003001 ΜΠΡΙΚ 05/09/2025 2.8000 - 41923 2.8200 2.7800 117046.02 35 2.8100 GRS517003000 ΜΠΤΚ 05/09/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 05/09/2025 52.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS393503008 ΝΑΚΑΣ 05/09/2025 3.4800 - 1 3.5400 3.5400 3.54 1 3.5400 GRS387503006 ΝΑΥΠ 05/09/2025 1.2200 - 5475 1.2350 1.2000 6625.08 38 1.2300 GRS265003004 ΞΥΛΚ 05/09/2025 0.2670 - 102103 0.2740 0.2650 27249.68 50 0.2720 GRS131003006 ΞΥΛΠ 05/09/2025 0.4480 - 980 0.4500 0.4060 409.84 4 0.4060 GRS131004004 ΟΛΘ 05/09/2025 35.0000 - 642 35.7000 34.9000 22508.00 18 35.7000 GRS427003009 ΟΛΠ 05/09/2025 44.3500 - 4420 45.0500 44.3000 197894.35 70 45.0500 GRS470003013 ΟΛΥΜΠ 05/09/2025 2.5900 - 3150 2.6100 2.5500 8093.30 28 2.5900 GRS403003007 ΟΠΑΠ 05/09/2025 18.7700 - 500723 19.3300 18.7700 9479248.29 3085 19.3000 GRS419003009 ΟΡΙΛΙΝΑ 05/09/2025 0.8200 - 57419 0.8440 0.8200 47850.95 69 0.8300 GRS535003008 ΟΤΕ 05/09/2025 16.2900 - 225826 16.2900 16.0900 3655435.31 885 16.1800 GRS260333000 ΟΤΟΕΛ 05/09/2025 11.4000 - 9493 11.4000 11.1600 107320.72 80 11.2400 GRS337003008 ΠΑΙΡ 05/09/2025 1.0600 - 820 1.1000 1.0600 893.40 3 1.1000 GRS275073005 ΠΑΠ 05/09/2025 2.9800 - 3880 3.0400 2.9800 11670.64 26 3.0200 GRS065003014 ΠΕΙΡ 05/09/2025 6.8420 - 2210798 6.8940 6.7600 15109822.79 3087 6.8600 GRS014003032 ΠΕΡΦ 05/09/2025 6.0100 - 9395 6.0400 5.9700 56510.89 51 6.0100 GRS505003004 ΠΕΤΡΟ 05/09/2025 8.8800 - 2809 9.0200 8.8600 25232.02 26 9.0000 GRS345503007 ΠΛΑΘ 05/09/2025 3.9600 - 25449 3.9900 3.9050 100340.47 118 3.9750 GRS239003007 ΠΛΑΚΡ 05/09/2025 16.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΔ 05/09/2025 0.5700 - 81747 0.6000 0.5400 45628.20 89 0.6000 GRS184003002 ΠΡΕΜΙΑ 05/09/2025 1.3400 - 127902 1.3500 1.3220 170459.40 240 1.3480 GRS497003012 ΠΡΟΝΤΕΑ 05/09/2025 6.0500 - 430 6.0000 5.9500 2573.50 4 6.0000 GRS509003018 ΠΡΟΦ 05/09/2025 6.8000 - 27929 6.8900 6.7000 189977.49 148 6.8000 GRS472003011 ΡΕΒΟΙΛ 05/09/2025 1.6800 - 10185 1.6850 1.6750 17138.82 36 1.6850 GRS473003002 ΣΑΡ 05/09/2025 14.3800 - 45326 14.6400 14.3000 652697.66 172 14.6400 GRS204003008 ΣΑΡΑΝ 05/09/2025 1.0700 - 473 1.1700 1.1700 553.41 3 1.1700 GRS118003003 ΣΕΝΤΡ 05/09/2025 0.3380 - 17050 0.3410 0.3300 5659.28 46 0.3410 GRS449003003 ΣΙΔΜΑ 05/09/2025 1.6400 - 1555 1.6850 1.6100 2531.45 14 1.6850 GRS484003009 ΣΠΕΙΣ 05/09/2025 7.7400 - 2280 7.8000 7.6600 17597.80 23 7.7000 GRS402003008 ΣΠΙ 05/09/2025 0.6440 - 10015 0.6440 0.6360 6376.66 10 0.6360 GRS413313008 ΣΠΥΡ 05/09/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 05/09/2025 1.4650 - 1222 1.4900 1.4650 1805.78 10 1.4800 GRS095003000 ΤΡΑΣΤΟΡ 05/09/2025 1.2600 - 1619 1.2800 1.2500 2041.75 9 1.2700 GRS487003006 ΤΡΕΣΤΑΤΕΣ 05/09/2025 1.7500 - 44813 1.7650 1.7500 78582.60 46 1.7550 GRS534003009 ΥΑΛΚΟ 05/09/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 05/09/2025 3.2750 - 22640 3.2800 3.2200 73577.83 92 3.2800 GRS542003009 ΦΛΕΞΟ 05/09/2025 8.0500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 05/09/2025 0.5300 - 31626 0.5400 0.5200 16655.38 49 0.5240 GRS346003015 ΦΡΛΚ 05/09/2025 4.6200 - 20244 4.7050 4.5700 93474.74 163 4.6800 GRS096003009 ΧΑΙΔΕ 05/09/2025 1.0300 - 6322 1.0300 1.0100 6496.15 12 1.0200 GRS350263000