ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 09/09/2025 5.2200 - 20205 5.3000 5.2000 105998.91 83 5.3000 AT0000A325L0 AEM 09/09/2025 6.1200 - 210785 6.2300 6.0900 1300777.31 344 6.1200 GRS541003000 AKTR 09/09/2025 7.7800 - 1084160 7.7900 7.7100 8329156.29 438 7.7900 GRS432003028 BOCHGR 09/09/2025 7.4600 - 1081531 7.5400 7.4200 8083417.32 1555 7.4400 IE00BD5B1Y92 CENER 09/09/2025 10.8600 - 160792 10.8600 10.6600 1735060.10 648 10.7000 BE0974303357 CNLCAP 09/09/2025 6.7500 - 21 6.7500 6.7000 141.25 3 6.7500 GRS520003005 CREDIA 09/09/2025 1.4220 - 523272 1.4500 1.4100 746460.92 353 1.4180 GRS001003052 DIMAND 09/09/2025 9.8000 - 25916 9.9800 9.8000 256175.74 40 9.9800 GRS525003000 EIS 09/09/2025 1.2920 - 54130 1.2960 1.2680 69525.03 67 1.2680 GRS439003005 EVR 09/09/2025 2.0000 - 53088 2.0400 1.9600 106206.26 112 2.0100 GRS474003001 MTLN 09/09/2025 51.5500 - 275652 53.2500 51.2500 14334661.85 2534 52.6000 GB00BTQGS779 NOVAL 09/09/2025 2.6100 - 10471 2.6200 2.6000 27364.46 23 2.6200 GRS824003008 OPTIMA 09/09/2025 8.0000 - 299391 8.0000 7.7000 2347209.19 1283 7.7600 GRS533003000 QLCO 09/09/2025 5.4900 - 21722 5.4950 5.4300 118713.27 135 5.4500 GRS543003008 TITC 09/09/2025 36.1500 - 47388 36.9000 36.1500 1721488.40 636 36.7000 BE0974338700 ΑΑΑΚ 09/09/2025 8.4500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 09/09/2025 2.2550 - 88785 2.3000 2.2550 201563.88 202 2.2900 GRS213213002 ΑΒΕ 09/09/2025 0.5140 - 40671 0.5260 0.5140 21178.17 41 0.5220 GRS489003004 ΑΔΜΗΕ 09/09/2025 3.2000 - 448322 3.2250 3.1650 1433004.96 543 3.1800 GRS518003009 ΑΚΡΙΤ 09/09/2025 1.0800 - 970 1.1100 1.0300 1049.09 10 1.0300 GRS373173004 ΑΛΜΥ 09/09/2025 5.0800 - 27788 5.2000 5.0800 142531.02 129 5.1000 GRS289103004 ΑΛΦΑ 09/09/2025 3.4850 - 7286455 3.5560 3.4850 25547020.88 4529 3.5290 GRS830003000 ΑΝΔΡΟ 09/09/2025 7.2400 - 1023 7.2400 7.2200 7387.12 9 7.2200 GRS433003019 ΑΡΑΙΓ 09/09/2025 13.9400 - 132209 13.9800 13.8400 1838843.20 921 13.9600 GRS495003006 ΑΣΚΟ 09/09/2025 3.9100 - 11950 3.9500 3.9000 46934.67 77 3.9500 GRS404003006 ΑΣΤΑΚ 09/09/2025 7.4000 - 3090 7.4800 7.3200 23002.00 56 7.4800 GRS331043000 ΑΤΕΚ 09/09/2025 1.3500 - 4704 1.3800 1.2500 6243.70 30 1.2500 GRS340263003 ΑΤΡΑΣΤ 09/09/2025 8.8600 - 1000 8.8600 8.8600 8860.00 12 8.8600 GRS504003021 ΑΤΤΙΚΑ 09/09/2025 2.1400 - 16366 2.1700 2.1400 35140.04 39 2.1400 GRS144003001 ΒΙΟ 09/09/2025 6.3900 - 96286 6.4500 6.3000 614458.40 362 6.3300 BE0974271034 ΒΙΟΚΑ 09/09/2025 1.8100 - 13989 1.8400 1.7900 25364.84 53 1.8350 GRS165063009 ΒΙΟΣΚ 09/09/2025 2.7200 - 16266 2.7400 2.6500 44000.65 64 2.7000 GRS084003011 ΒΙΟΤ 09/09/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 09/09/2025 2.4000 - 550 2.4600 2.4000 1324.60 3 2.4000 GRS407183003 ΓΕΒΚΑ 09/09/2025 1.8900 - 11001 1.9150 1.8500 20514.56 49 1.9050 GRS137003000 ΓΕΚΤΕΡΝΑ 09/09/2025 22.0600 - 106571 22.2000 21.9000 2344823.08 746 22.2000 GRS145003000 ΔΑΑ 09/09/2025 10.2200 - 125302 10.3600 10.2000 1286312.74 631 10.2600 GRS536003007 ΔΑΙΟΣ 09/09/2025 5.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 09/09/2025 14.1100 - 196411 14.3100 14.0400 2784020.86 1196 14.2500 GRS434003000 ΔΟΜΙΚ 09/09/2025 2.3000 - 22471 2.3600 2.2500 52313.98 62 2.2800 GRS364253005 ΔΟΥΡΟ 09/09/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 09/09/2025 0.3950 - 14071 0.4060 0.3890 5509.53 33 0.4000 GRS412503005 ΕΒΡΟΦ 09/09/2025 2.6000 - 3059 2.6000 2.5400 7888.14 32 2.5500 GRS385113006 ΕΕΕ 09/09/2025 42.9200 - 11084 43.5800 42.7800 476830.68 118 43.5800 CH0198251305 ΕΚΤΕΡ 09/09/2025 2.3700 - 46980 2.3700 2.3050 109925.19 161 2.3400 GRS222213001 ΕΛΒΕ 09/09/2025 5.4000 - 45 5.5000 5.2500 242.15 6 5.4500 GRS240003012 ΕΛΙΝ 09/09/2025 2.5000 - 4034 2.5400 2.4300 10057.82 15 2.5400 GRS477003008 ΕΛΛ 09/09/2025 15.0000 - 1371 15.1500 15.0000 20668.80 30 15.0000 GRS004013009 ΕΛΛΑΚΤΩΡ 09/09/2025 1.3520 - 123815 1.3560 1.3360 166614.18 327 1.3560 GRS191213008 ΕΛΠΕ 09/09/2025 8.1400 - 556149 8.2950 8.0900 4552673.72 1341 8.0900 GRS298343005 ΕΛΣΤΡ 09/09/2025 2.4600 - 3449 2.4600 2.4000 8356.17 38 2.4100 GRS088003017 ΕΛΤΟΝ 09/09/2025 2.0900 - 10702 2.0900 2.0300 21998.66 55 2.0500 GRS397003005 ΕΛΧΑ 09/09/2025 2.6500 - 300562 2.6550 2.5850 786460.08 713 2.5850 GRS281003004 ΕΠΙΛΚ 09/09/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 09/09/2025 11.9600 - 4020152 12.0200 11.8250 47940329.90 4894 11.9900 GRS003003035 ΕΥΑΠΣ 09/09/2025 3.9300 - 6487 4.0000 3.9000 25553.49 27 3.9200 GRS428003008 ΕΥΔΑΠ 09/09/2025 7.0900 - 33453 7.1400 6.9500 236617.92 201 7.0200 GRS359353000 ΕΥΡΩΒ 09/09/2025 3.1380 - 11723026 3.1600 3.1250 36796705.65 5584 3.1420 GRS323003012 ΕΧΑΕ 09/09/2025 6.9500 - 320872 7.0300 6.8800 2221172.60 497 6.9500 GRS395363005 ΙΑΤΡ 09/09/2025 2.0300 - 6064 2.0800 2.0200 12406.44 37 2.0800 GRS147233001 ΙΚΤΙΝ 09/09/2025 0.4880 - 55051 0.4910 0.4785 26722.26 58 0.4890 GRS372003004 ΙΛΥΔΑ 09/09/2025 3.2400 - 3460 3.2800 3.2200 11189.70 27 3.2200 GRS475003018 ΙΝΛΙΦ 09/09/2025 4.9300 - 9034 4.9800 4.9200 44680.17 44 4.9800 GRS805003001 ΙΝΛΟΤ 09/09/2025 1.2240 - 3218549 1.2280 1.2100 3923128.06 403 1.2180 GRS343313003 ΙΝΤΕΚ 09/09/2025 5.9600 - 30383 6.0000 5.9000 180802.64 185 5.9600 GRS148003015 ΙΝΤΕΤ 09/09/2025 1.4300 - 1889 1.4300 1.4000 2645.80 10 1.4000 GRS247003007 ΙΝΤΚΑ 09/09/2025 3.3950 - 80470 3.4400 3.3800 274515.60 231 3.3950 GRS087003000 ΚΑΡΕΛ 09/09/2025 328.0000 - 81 334.0000 328.0000 26724.00 15 330.0000 GRS120003009 ΚΕΚΡ 09/09/2025 2.2000 - 58520 2.2100 1.9300 122254.74 220 1.9400 GRS070003009 ΚΕΠΕΝ 09/09/2025 1.9300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 ΚΟΡΔΕ 09/09/2025 0.4960 - 6413 0.4960 0.4720 3153.83 13 0.4720 GRS384003000 ΚΟΥΑΛ 09/09/2025 1.3360 - 86806 1.3480 1.3220 116081.59 148 1.3220 GRS396003006 ΚΟΥΕΣ 09/09/2025 7.1700 - 50213 7.3600 7.1700 363079.31 175 7.3600 GRS310003009 ΚΡΙ 09/09/2025 18.8200 - 13664 19.2800 18.7000 259720.32 184 19.0000 GRS469003024 ΚΤΗΛΑ 09/09/2025 2.1800 - 1000 2.1800 2.1800 2180.00 2 2.1800 GRS354003006 ΚΥΡΙΟ 09/09/2025 2.2700 - 67512 2.4300 2.2000 154669.47 202 2.3200 GRS295003008 ΛΑΒΙ 09/09/2025 0.8140 - 52468 0.8190 0.8000 42525.19 41 0.8100 GRS246003008 ΛΑΜΔΑ 09/09/2025 6.9000 - 287926 7.0400 6.8800 1993263.91 920 6.9600 GRS245213004 ΛΑΜΨΑ 09/09/2025 40.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 09/09/2025 1.4100 - 599 1.4400 1.3300 842.12 5 1.3300 GRS047063003 ΛΕΒΚ 09/09/2025 0.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 09/09/2025 0.2800 - 5 0.2800 0.2800 1.40 1 0.2800 GRS090004003 ΛΟΓΟΣ 09/09/2025 1.9100 - 990 1.9200 1.8000 1879.60 13 1.8000 GRS461003006 ΛΟΥΛΗ 09/09/2025 4.2200 - 4289 4.2500 4.0900 17866.02 21 4.1800 GRS117123000 ΜΑΘΙΟ 09/09/2025 0.9300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 ΜΕΒΑ 09/09/2025 6.3000 - 774 6.4000 6.0500 4846.10 11 6.4000 GRS319103008 ΜΕΝΤΙ 09/09/2025 2.4900 - 4300 2.4900 2.4200 10510.54 23 2.4500 GRS424003002 ΜΕΡΚΟ 09/09/2025 36.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 09/09/2025 4.2500 - 18276 4.3600 4.1900 78188.22 82 4.2400 GRS314003013 ΜΙΝ 09/09/2025 0.6280 - 2043 0.6280 0.5980 1281.76 6 0.5980 GRS237003009 ΜΟΗ 09/09/2025 24.3200 - 57388 24.7000 24.2200 1406381.66 832 24.7000 GRS426003000 ΜΟΝΤΑ 09/09/2025 5.0400 - 1735 5.0600 4.9600 8656.16 16 4.9600 GRS375183001 ΜΟΤΟ 09/09/2025 2.7400 - 17690 2.7700 2.7300 48591.15 36 2.7700 GRS488003005 ΜΟΥΖΚ 09/09/2025 0.7100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 09/09/2025 31.9400 - 131757 31.9400 31.2600 4190324.32 1448 31.3400 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 09/09/2025 4.0800 - 1600 4.0800 4.0700 6527.00 12 4.0700 GRS524003001 ΜΠΡΙΚ 09/09/2025 2.8300 - 8066 2.8400 2.8100 22770.16 41 2.8100 GRS517003000 ΜΠΤΚ 09/09/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 09/09/2025 52.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS393503008 ΝΑΚΑΣ 09/09/2025 3.4800 - 194 3.4400 3.3600 652.56 7 3.3800 GRS387503006 ΝΑΥΠ 09/09/2025 1.2200 - 5314 1.2250 1.1600 6348.26 43 1.2000 GRS265003004 ΞΥΛΚ 09/09/2025 0.2600 - 38920 0.2630 0.2580 10166.04 32 0.2620 GRS131003006 ΞΥΛΠ 09/09/2025 0.4940 - 47 0.4940 0.4940 23.22 1 0.4940 GRS131004004 ΟΛΘ 09/09/2025 35.6000 - 937 35.6000 35.0000 33168.30 28 35.0000 GRS427003009 ΟΛΠ 09/09/2025 43.7000 - 6741 44.0000 43.2500 294283.95 214 44.0000 GRS470003013 ΟΛΥΜΠ 09/09/2025 2.5400 - 9383 2.5800 2.5100 23786.62 67 2.5200 GRS403003007 ΟΠΑΠ 09/09/2025 18.9000 - 420541 19.0500 18.8700 7952392.07 2720 19.0500 GRS419003009 ΟΡΙΛΙΝΑ 09/09/2025 0.8240 - 43100 0.8300 0.8140 35467.19 54 0.8220 GRS535003008 ΟΤΕ 09/09/2025 16.2000 - 249079 16.3000 16.1100 4044744.45 1266 16.1800 GRS260333000 ΟΤΟΕΛ 09/09/2025 11.3800 - 11653 11.5000 11.2600 132409.96 69 11.4000 GRS337003008 ΠΑΙΡ 09/09/2025 1.0900 - 9130 1.1400 1.0100 10185.57 32 1.0100 GRS275073005 ΠΑΠ 09/09/2025 3.0400 - 3932 3.0400 3.0000 11881.96 27 3.0200 GRS065003014 ΠΕΙΡ 09/09/2025 6.8280 - 4989990 6.9880 6.7920 34253862.58 5337 6.8300 GRS014003032 ΠΕΡΦ 09/09/2025 6.0200 - 7321 6.0800 6.0000 44198.98 36 6.0000 GRS505003004 ΠΕΤΡΟ 09/09/2025 9.0400 - 3533 9.0400 8.9200 31736.72 23 9.0000 GRS345503007 ΠΛΑΘ 09/09/2025 3.9450 - 23998 3.9700 3.9300 94744.11 87 3.9500 GRS239003007 ΠΛΑΚΡ 09/09/2025 16.2000 - 28 15.4000 15.4000 431.20 1 15.4000 GRS326003019 ΠΡΔ 09/09/2025 0.5700 - 18000 0.5700 0.5500 10134.50 23 0.5650 GRS184003002 ΠΡΕΜΙΑ 09/09/2025 1.3360 - 92434 1.3420 1.3320 123636.91 219 1.3320 GRS497003012 ΠΡΟΝΤΕΑ 09/09/2025 6.0500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS509003018 ΠΡΟΦ 09/09/2025 7.0400 - 33155 7.0500 6.7800 228032.48 167 6.8800 GRS472003011 ΡΕΒΟΙΛ 09/09/2025 1.6800 - 10616 1.7000 1.6550 17847.59 41 1.6900 GRS473003002 ΣΑΡ 09/09/2025 14.2200 - 19670 14.3600 13.7800 278951.70 327 14.3600 GRS204003008 ΣΑΡΑΝ 09/09/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 09/09/2025 0.3350 - 67290 0.3350 0.3270 22199.01 24 0.3300 GRS449003003 ΣΙΔΜΑ 09/09/2025 1.6600 - 240 1.6700 1.6350 397.90 3 1.6700 GRS484003009 ΣΠΕΙΣ 09/09/2025 7.7600 - 3454 7.8000 7.6200 26760.68 27 7.6600 GRS402003008 ΣΠΙ 09/09/2025 0.6640 - 9109 0.6640 0.6160 5677.70 43 0.6280 GRS413313008 ΣΠΥΡ 09/09/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 09/09/2025 1.3900 - 15492 1.4500 1.3800 21574.46 48 1.3900 GRS095003000 ΤΡΑΣΤΟΡ 09/09/2025 1.2600 - 100 1.2600 1.2600 126.00 1 1.2600 GRS487003006 ΤΡΕΣΤΑΤΕΣ 09/09/2025 1.7500 - 37781 1.7600 1.7500 66287.15 46 1.7550 GRS534003009 ΥΑΛΚΟ 09/09/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 09/09/2025 3.2700 - 32509 3.3400 3.2650 106674.26 64 3.3400 GRS542003009 ΦΛΕΞΟ 09/09/2025 8.1000 - 702 8.2000 8.0000 5676.40 3 8.0000 GRS259003002 ΦΡΙΓΟ 09/09/2025 0.5320 - 62163 0.5420 0.5240 33151.85 57 0.5400 GRS346003015 ΦΡΛΚ 09/09/2025 4.6350 - 20372 4.6650 4.6000 94346.02 96 4.6650 GRS096003009 ΧΑΙΔΕ 09/09/2025 0.9950 - 2875 1.0300 0.8300 2860.44 26 0.8300 GRS350263000