ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 08/09/2025 5.2800 - 19885 5.3300 5.2400 105150.86 65 5.2600 AT0000A325L0 AEM 08/09/2025 6.1700 - 316959 6.2000 5.9650 1927489.24 893 6.0000 GRS541003000 AKTR 08/09/2025 7.7900 - 133512 7.8200 7.7000 1036612.58 437 7.8100 GRS432003028 BOCHGR 08/09/2025 7.4600 - 1092117 7.5000 7.4000 8137314.44 1247 7.4200 IE00BD5B1Y92 CENER 08/09/2025 10.7000 - 146851 10.7400 10.4800 1560296.80 519 10.6600 BE0974303357 CNLCAP 08/09/2025 6.7500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CREDIA 08/09/2025 1.4180 - 645359 1.4660 1.4140 924832.25 558 1.4500 GRS001003052 DIMAND 08/09/2025 9.9800 - 24777 10.0500 9.7400 243952.72 100 9.7800 GRS525003000 EIS 08/09/2025 1.2700 - 91030 1.2900 1.2680 116293.60 103 1.2840 GRS439003005 EVR 08/09/2025 1.9850 - 19201 2.0300 1.9800 38223.53 46 2.0200 GRS474003001 MTLN 08/09/2025 52.1500 - 174219 53.4000 52.0000 9121470.75 2051 53.1500 GB00BTQGS779 NOVAL 08/09/2025 2.6200 - 13242 2.6200 2.6100 34595.08 25 2.6100 GRS824003008 OPTIMA 08/09/2025 7.7600 - 180740 7.8500 7.6700 1397600.98 866 7.7700 GRS533003000 QLCO 08/09/2025 5.5000 - 49652 5.5250 5.4600 273376.87 166 5.4600 GRS543003008 TITC 08/09/2025 36.7000 - 39419 36.7000 36.1000 1435231.25 618 36.3000 BE0974338700 ΑΑΑΚ 08/09/2025 8.4500 - 10 8.4500 8.4500 84.50 2 8.4500 GRS059063008 ΑΒΑΞ 08/09/2025 2.2600 - 158279 2.3150 2.2350 359004.68 329 2.3000 GRS213213002 ΑΒΕ 08/09/2025 0.5240 - 9312 0.5280 0.5180 4859.17 27 0.5280 GRS489003004 ΑΔΜΗΕ 08/09/2025 3.1800 - 837479 3.2400 3.0700 2641992.99 1210 3.2000 GRS518003009 ΑΚΡΙΤ 08/09/2025 1.0600 - 6600 1.0800 1.0300 6845.80 15 1.0300 GRS373173004 ΑΛΜΥ 08/09/2025 5.1000 - 38623 5.2200 5.0200 196088.86 151 5.2200 GRS289103004 ΑΛΦΑ 08/09/2025 3.5180 - 5189293 3.5490 3.4430 18138196.60 5138 3.5490 GRS830003000 ΑΝΔΡΟ 08/09/2025 7.2000 - 2002 7.2200 7.1000 14357.64 21 7.1000 GRS433003019 ΑΡΑΙΓ 08/09/2025 13.8000 - 116712 13.8000 13.4600 1590442.10 627 13.6200 GRS495003006 ΑΣΚΟ 08/09/2025 3.9400 - 12652 3.9900 3.9400 50195.52 54 3.9900 GRS404003006 ΑΣΤΑΚ 08/09/2025 7.5400 - 3861 7.5400 7.4800 29051.74 60 7.4800 GRS331043000 ΑΤΕΚ 08/09/2025 1.3000 - 8619 1.3400 1.2600 11196.88 32 1.2900 GRS340263003 ΑΤΡΑΣΤ 08/09/2025 8.8400 - 30963 8.8400 8.7800 268750.14 21 8.8000 GRS504003021 ΑΤΤΙΚΑ 08/09/2025 2.1400 - 8753 2.1500 2.1200 18713.02 35 2.1200 GRS144003001 ΒΙΟ 08/09/2025 6.3300 - 105023 6.3900 6.2800 664417.58 377 6.3400 BE0974271034 ΒΙΟΚΑ 08/09/2025 1.8200 - 17285 1.8400 1.7750 31348.08 55 1.8100 GRS165063009 ΒΙΟΣΚ 08/09/2025 2.7200 - 27065 2.8200 2.6600 73070.86 82 2.8100 GRS084003011 ΒΙΟΤ 08/09/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 08/09/2025 2.4200 - 5910 2.4200 2.2600 13608.60 13 2.2800 GRS407183003 ΓΕΒΚΑ 08/09/2025 1.9050 - 6952 1.9150 1.8400 12998.70 26 1.9150 GRS137003000 ΓΕΚΤΕΡΝΑ 08/09/2025 22.0600 - 111518 22.2000 21.8000 2453843.30 934 21.9600 GRS145003000 ΔΑΑ 08/09/2025 10.2900 - 135191 10.4600 10.2800 1396201.73 681 10.4600 GRS536003007 ΔΑΙΟΣ 08/09/2025 5.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 08/09/2025 14.2500 - 204755 14.2600 14.0200 2898756.91 1102 14.2600 GRS434003000 ΔΟΜΙΚ 08/09/2025 2.2800 - 27332 2.2800 2.1800 60555.79 81 2.2400 GRS364253005 ΔΟΥΡΟ 08/09/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 08/09/2025 0.3970 - 9281 0.4090 0.3900 3673.75 15 0.4080 GRS412503005 ΕΒΡΟΦ 08/09/2025 2.5600 - 5745 2.5600 2.4800 14445.68 31 2.5100 GRS385113006 ΕΕΕ 08/09/2025 43.2800 - 5637 43.6800 43.0400 243779.30 79 43.6800 CH0198251305 ΕΚΤΕΡ 08/09/2025 2.3200 - 54805 2.3200 2.2650 126038.26 151 2.3000 GRS222213001 ΕΛΒΕ 08/09/2025 5.4000 - 250 5.4000 5.4000 1350.00 1 5.4000 GRS240003012 ΕΛΙΝ 08/09/2025 2.4400 - 6085 2.4600 2.3800 14580.93 21 2.4300 GRS477003008 ΕΛΛ 08/09/2025 15.2000 - 5853 15.2500 14.9000 88567.95 59 15.2000 GRS004013009 ΕΛΛΑΚΤΩΡ 08/09/2025 1.3360 - 119040 1.3640 1.3360 159859.76 254 1.3500 GRS191213008 ΕΛΠΕ 08/09/2025 8.0850 - 690782 8.3700 8.0850 5613655.39 1475 8.3700 GRS298343005 ΕΛΣΤΡ 08/09/2025 2.4200 - 5396 2.4300 2.3400 12878.47 35 2.3500 GRS088003017 ΕΛΤΟΝ 08/09/2025 2.0600 - 9173 2.1200 2.0300 18833.40 42 2.0300 GRS397003005 ΕΛΧΑ 08/09/2025 2.5850 - 164817 2.6300 2.5400 425944.98 578 2.5450 GRS281003004 ΕΠΙΛΚ 08/09/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 08/09/2025 11.8950 - 2555577 12.3350 11.8800 30590920.87 4202 12.2850 GRS003003035 ΕΥΑΠΣ 08/09/2025 3.9200 - 13623 4.0500 3.9100 53634.58 52 3.9900 GRS428003008 ΕΥΔΑΠ 08/09/2025 7.0200 - 70123 7.0400 6.8900 489215.40 317 7.0000 GRS359353000 ΕΥΡΩΒ 08/09/2025 3.1420 - 5273514 3.2110 3.1370 16643891.47 4113 3.1840 GRS323003012 ΕΧΑΕ 08/09/2025 6.9800 - 180730 7.0400 6.8900 1265424.58 302 6.9300 GRS395363005 ΙΑΤΡ 08/09/2025 2.0700 - 7297 2.0900 2.0200 15099.44 53 2.0900 GRS147233001 ΙΚΤΙΝ 08/09/2025 0.4810 - 41878 0.5020 0.4735 20199.97 91 0.4920 GRS372003004 ΙΛΥΔΑ 08/09/2025 3.2200 - 15371 3.2900 3.1600 49351.11 82 3.2400 GRS475003018 ΙΝΛΙΦ 08/09/2025 4.9600 - 12210 5.0600 4.9400 60718.17 76 5.0200 GRS805003001 ΙΝΛΟΤ 08/09/2025 1.2100 - 2542229 1.2200 1.1940 3089872.94 264 1.2100 GRS343313003 ΙΝΤΕΚ 08/09/2025 5.9700 - 36110 6.0700 5.9700 217167.13 197 6.0200 GRS148003015 ΙΝΤΕΤ 08/09/2025 1.4000 - 1250 1.4050 1.4000 1753.50 5 1.4000 GRS247003007 ΙΝΤΚΑ 08/09/2025 3.4100 - 69974 3.4400 3.3800 237956.10 172 3.4050 GRS087003000 ΚΑΡΕΛ 08/09/2025 330.0000 - 101 334.0000 330.0000 33486.00 11 332.0000 GRS120003009 ΚΕΚΡ 08/09/2025 1.9400 - 18831 1.9700 1.8850 36067.39 83 1.9350 GRS070003009 ΚΕΠΕΝ 08/09/2025 1.9300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 ΚΟΡΔΕ 08/09/2025 0.4960 - 1360 0.4960 0.4760 660.20 11 0.4870 GRS384003000 ΚΟΥΑΛ 08/09/2025 1.3100 - 64839 1.3380 1.3000 85670.55 187 1.3100 GRS396003006 ΚΟΥΕΣ 08/09/2025 7.3400 - 19970 7.4100 7.2700 146650.36 125 7.2700 GRS310003009 ΚΡΙ 08/09/2025 19.0000 - 16019 19.4000 19.0000 308078.20 171 19.4000 GRS469003024 ΚΤΗΛΑ 08/09/2025 2.1800 - 1243 2.1800 2.1800 2709.74 1 2.1800 GRS354003006 ΚΥΡΙΟ 08/09/2025 2.2800 - 69954 2.3800 2.1100 159350.18 232 2.1100 GRS295003008 ΛΑΒΙ 08/09/2025 0.8070 - 39193 0.8080 0.7960 31479.50 43 0.8040 GRS246003008 ΛΑΜΔΑ 08/09/2025 6.9600 - 185263 7.0800 6.9500 1298327.86 702 7.0100 GRS245213004 ΛΑΜΨΑ 08/09/2025 40.0000 - 200 40.0000 40.0000 8000.00 4 40.0000 GRS128003001 ΛΑΝΑΚ 08/09/2025 1.4200 - 1720 1.4400 1.3000 2331.64 17 1.4400 GRS047063003 ΛΕΒΚ 08/09/2025 0.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 08/09/2025 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 08/09/2025 1.9200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 08/09/2025 4.1500 - 1552 4.2600 4.1200 6451.70 14 4.1700 GRS117123000 ΜΑΘΙΟ 08/09/2025 0.9300 - 2703 0.9300 0.8250 2363.39 13 0.8250 GRS374003002 ΜΕΒΑ 08/09/2025 6.2000 - 980 6.2000 6.0000 5970.00 8 6.1500 GRS319103008 ΜΕΝΤΙ 08/09/2025 2.4300 - 2460 2.4500 2.4300 5984.38 16 2.4500 GRS424003002 ΜΕΡΚΟ 08/09/2025 36.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 08/09/2025 4.2400 - 32077 4.3400 4.0500 134876.02 148 4.3300 GRS314003013 ΜΙΝ 08/09/2025 0.5500 - 111 0.6360 0.5500 61.82 5 0.6180 GRS237003009 ΜΟΗ 08/09/2025 24.6000 - 88046 24.7200 24.3000 2162116.46 1041 24.3000 GRS426003000 ΜΟΝΤΑ 08/09/2025 5.0200 - 1734 5.2400 4.7500 8741.50 30 4.7500 GRS375183001 ΜΟΤΟ 08/09/2025 2.7500 - 16121 2.7600 2.6900 44043.70 60 2.6900 GRS488003005 ΜΟΥΖΚ 08/09/2025 0.7100 - 3314 0.7200 0.7100 2377.44 7 0.7200 GRS054003009 ΜΠΕΛΑ 08/09/2025 31.3400 - 145545 31.3400 30.0800 4498567.84 1292 30.3000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 08/09/2025 4.0800 - 2695 4.0800 4.0700 10989.60 12 4.0700 GRS524003001 ΜΠΡΙΚ 08/09/2025 2.8500 - 19468 2.8500 2.7900 54886.26 53 2.7900 GRS517003000 ΜΠΤΚ 08/09/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 08/09/2025 52.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS393503008 ΝΑΚΑΣ 08/09/2025 3.4800 - 40 3.4600 3.4600 138.40 2 3.4600 GRS387503006 ΝΑΥΠ 08/09/2025 1.1850 - 37054 1.2400 1.1850 45555.34 36 1.2350 GRS265003004 ΞΥΛΚ 08/09/2025 0.2620 - 54907 0.2690 0.2600 14538.56 50 0.2680 GRS131003006 ΞΥΛΠ 08/09/2025 0.4900 - 549 0.4900 0.4480 258.26 10 0.4480 GRS131004004 ΟΛΘ 08/09/2025 35.2000 - 1359 35.6000 34.9000 47667.70 16 35.5000 GRS427003009 ΟΛΠ 08/09/2025 44.0500 - 8078 44.5000 43.5000 353791.40 239 44.5000 GRS470003013 ΟΛΥΜΠ 08/09/2025 2.5300 - 6415 2.6000 2.5200 16273.70 28 2.6000 GRS403003007 ΟΠΑΠ 08/09/2025 18.8700 - 344407 19.0900 18.8200 6516265.91 2554 18.9900 GRS419003009 ΟΡΙΛΙΝΑ 08/09/2025 0.8160 - 38099 0.8320 0.8080 31107.40 50 0.8320 GRS535003008 ΟΤΕ 08/09/2025 16.1800 - 288147 16.3200 16.1300 4677551.89 1346 16.3000 GRS260333000 ΟΤΟΕΛ 08/09/2025 11.5000 - 31319 11.5200 11.2000 358589.20 125 11.4000 GRS337003008 ΠΑΙΡ 08/09/2025 1.0750 - 3723 1.0750 1.0100 3941.71 27 1.0500 GRS275073005 ΠΑΠ 08/09/2025 3.0300 - 3598 3.0400 3.0000 10891.07 25 3.0000 GRS065003014 ΠΕΙΡ 08/09/2025 6.8300 - 3117860 6.9260 6.6700 21096863.88 3704 6.9260 GRS014003032 ΠΕΡΦ 08/09/2025 6.0100 - 10188 6.0700 6.0100 61491.46 37 6.0100 GRS505003004 ΠΕΤΡΟ 08/09/2025 8.9800 - 3714 9.0000 8.9000 33283.96 25 8.9800 GRS345503007 ΠΛΑΘ 08/09/2025 3.9450 - 12725 3.9700 3.9150 50353.17 77 3.9600 GRS239003007 ΠΛΑΚΡ 08/09/2025 16.2000 - 580 16.2000 16.2000 9396.00 4 16.2000 GRS326003019 ΠΡΔ 08/09/2025 0.5700 - 33749 0.5900 0.5400 18839.50 57 0.5900 GRS184003002 ΠΡΕΜΙΑ 08/09/2025 1.3320 - 107620 1.3400 1.3220 143373.61 246 1.3300 GRS497003012 ΠΡΟΝΤΕΑ 08/09/2025 6.0500 - 130 6.0500 6.0000 785.00 2 6.0500 GRS509003018 ΠΡΟΦ 08/09/2025 6.8300 - 25146 6.8700 6.7300 170763.07 160 6.8000 GRS472003011 ΡΕΒΟΙΛ 08/09/2025 1.6900 - 10222 1.6900 1.6750 17199.06 39 1.6850 GRS473003002 ΣΑΡ 08/09/2025 14.3800 - 21214 14.7000 14.2800 305555.88 340 14.3800 GRS204003008 ΣΑΡΑΝ 08/09/2025 1.0700 - 200 1.1700 1.1700 234.00 1 1.1700 GRS118003003 ΣΕΝΤΡ 08/09/2025 0.3270 - 45389 0.3340 0.3270 15017.28 44 0.3340 GRS449003003 ΣΙΔΜΑ 08/09/2025 1.6450 - 1839 1.6650 1.5900 2980.35 15 1.6650 GRS484003009 ΣΠΕΙΣ 08/09/2025 7.6600 - 3875 7.6800 7.5600 29544.74 32 7.6600 GRS402003008 ΣΠΙ 08/09/2025 0.6420 - 24111 0.6440 0.6080 14989.43 76 0.6180 GRS413313008 ΣΠΥΡ 08/09/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 08/09/2025 1.4150 - 18099 1.4650 1.4100 25828.94 45 1.4650 GRS095003000 ΤΡΑΣΤΟΡ 08/09/2025 1.2600 - 633 1.2700 1.2600 797.91 14 1.2600 GRS487003006 ΤΡΕΣΤΑΤΕΣ 08/09/2025 1.7450 - 90584 1.8000 1.7450 160563.20 116 1.7600 GRS534003009 ΥΑΛΚΟ 08/09/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 08/09/2025 3.3000 - 70505 3.3400 3.2250 231463.74 134 3.2300 GRS542003009 ΦΛΕΞΟ 08/09/2025 8.1000 - 2 8.1000 8.1000 16.20 1 8.1000 GRS259003002 ΦΡΙΓΟ 08/09/2025 0.5340 - 8104 0.5460 0.5200 4254.17 13 0.5460 GRS346003015 ΦΡΛΚ 08/09/2025 4.6400 - 19825 4.6800 4.6050 91850.77 109 4.6500 GRS096003009 ΧΑΙΔΕ 08/09/2025 1.0000 - 5 1.0000 0.9700 4.95 5 0.9700 GRS350263000