ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 10/09/2025 5.2600 - 29648 5.3600 5.2000 154955.75 89 5.2500 AT0000A325L0 AEM 10/09/2025 6.2800 - 249088 6.2800 6.1200 1543769.28 664 6.1200 GRS541003000 AKTR 10/09/2025 7.7700 - 1059392 7.7900 7.6600 8194833.87 675 7.7800 GRS432003028 BOCHGR 10/09/2025 7.5000 - 1601637 7.5600 7.4400 12008774.26 1795 7.5000 IE00BD5B1Y92 CENER 10/09/2025 10.8600 - 141998 10.8600 10.7600 1535751.90 627 10.7600 BE0974303357 CNLCAP 10/09/2025 6.7500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CREDIA 10/09/2025 1.4700 - 573006 1.4760 1.4220 834202.38 453 1.4220 GRS001003052 DIMAND 10/09/2025 9.8400 - 7087 9.9000 9.7600 69790.40 33 9.8800 GRS525003000 EIS 10/09/2025 1.3000 - 61510 1.3040 1.2800 79552.06 64 1.2920 GRS439003005 EVR 10/09/2025 2.0500 - 49265 2.0700 2.0100 101138.34 106 2.0100 GRS474003001 MTLN 10/09/2025 51.2000 - 249252 51.9500 50.7500 12759702.25 2322 51.5000 GB00BTQGS779 NOVAL 10/09/2025 2.6200 - 21129 2.6300 2.6100 55384.79 33 2.6300 GRS824003008 OPTIMA 10/09/2025 8.1400 - 271588 8.2000 7.9000 2182453.26 1377 8.0000 GRS533003000 QLCO 10/09/2025 5.5000 - 18210 5.5000 5.4250 99766.98 86 5.4500 GRS543003008 TITC 10/09/2025 36.2000 - 36366 36.4000 36.1000 1318131.90 538 36.1000 BE0974338700 ΑΑΑΚ 10/09/2025 8.4500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 10/09/2025 2.3500 - 280273 2.3550 2.2650 644027.28 596 2.2950 GRS213213002 ΑΒΕ 10/09/2025 0.5260 - 10740 0.5260 0.5200 5602.86 21 0.5200 GRS489003004 ΑΔΜΗΕ 10/09/2025 3.2000 - 91841 3.2500 3.1950 295579.18 265 3.2150 GRS518003009 ΑΚΡΙΤ 10/09/2025 1.1000 - 1825 1.1250 1.0550 1976.63 18 1.0550 GRS373173004 ΑΛΜΥ 10/09/2025 5.0800 - 32882 5.2400 5.0800 168397.54 122 5.1400 GRS289103004 ΑΛΦΑ 10/09/2025 3.4930 - 7906262 3.5090 3.4580 27583018.32 5545 3.4850 GRS830003000 ΑΝΔΡΟ 10/09/2025 7.2000 - 1985 7.3200 7.1800 14443.74 28 7.2800 GRS433003019 ΑΡΑΙΓ 10/09/2025 13.9200 - 90862 14.0800 13.8200 1262835.46 509 14.0000 GRS495003006 ΑΣΚΟ 10/09/2025 3.9100 - 16555 3.9700 3.9100 65315.52 77 3.9100 GRS404003006 ΑΣΤΑΚ 10/09/2025 7.4000 - 3134 7.4600 7.4000 23229.24 56 7.4400 GRS331043000 ΑΤΕΚ 10/09/2025 1.3700 - 1898 1.4400 1.3400 2600.36 24 1.3900 GRS340263003 ΑΤΡΑΣΤ 10/09/2025 8.9000 - 1690 8.9200 8.8600 15032.80 23 8.8600 GRS504003021 ΑΤΤΙΚΑ 10/09/2025 2.1500 - 34378 2.1700 2.1200 73537.60 49 2.1700 GRS144003001 ΒΙΟ 10/09/2025 6.3800 - 99954 6.4700 6.3000 636337.00 345 6.3900 BE0974271034 ΒΙΟΚΑ 10/09/2025 1.8200 - 33940 1.8450 1.7900 61403.42 105 1.8100 GRS165063009 ΒΙΟΣΚ 10/09/2025 2.6900 - 13944 2.7600 2.6600 37580.00 61 2.7500 GRS084003011 ΒΙΟΤ 10/09/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 10/09/2025 2.3800 - 5317 2.4600 2.3800 13220.74 5 2.4600 GRS407183003 ΓΕΒΚΑ 10/09/2025 1.9100 - 7320 1.9100 1.8600 13859.20 36 1.9050 GRS137003000 ΓΕΚΤΕΡΝΑ 10/09/2025 22.4600 - 286224 22.8000 22.2000 6434780.10 1426 22.3600 GRS145003000 ΔΑΑ 10/09/2025 10.1600 - 96824 10.3500 10.1600 989526.96 676 10.2200 GRS536003007 ΔΑΙΟΣ 10/09/2025 5.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 10/09/2025 14.0500 - 145261 14.2000 13.9700 2044381.24 1065 14.1100 GRS434003000 ΔΟΜΙΚ 10/09/2025 2.2300 - 51302 2.3200 2.2100 115118.66 130 2.3100 GRS364253005 ΔΟΥΡΟ 10/09/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 10/09/2025 0.3870 - 20952 0.4090 0.3870 8173.95 34 0.4090 GRS412503005 ΕΒΡΟΦ 10/09/2025 2.6000 - 15476 2.6200 2.5200 39353.72 84 2.5600 GRS385113006 ΕΕΕ 10/09/2025 43.1000 - 8399 43.6000 42.7000 364393.36 130 42.7000 CH0198251305 ΕΚΤΕΡ 10/09/2025 2.4600 - 83610 2.4700 2.3700 204371.84 275 2.3700 GRS222213001 ΕΛΒΕ 10/09/2025 5.4500 - 144 5.5500 5.4500 787.80 6 5.4500 GRS240003012 ΕΛΙΝ 10/09/2025 2.4900 - 58340 2.5000 2.4500 144139.30 83 2.4600 GRS477003008 ΕΛΛ 10/09/2025 15.2000 - 4790 15.2000 15.0000 72447.90 41 15.1500 GRS004013009 ΕΛΛΑΚΤΩΡ 10/09/2025 1.3740 - 272812 1.3980 1.3620 376191.22 460 1.3660 GRS191213008 ΕΛΠΕ 10/09/2025 8.2700 - 227298 8.2700 8.1350 1872112.21 787 8.1400 GRS298343005 ΕΛΣΤΡ 10/09/2025 2.4500 - 4010 2.4500 2.4000 9771.70 16 2.4400 GRS088003017 ΕΛΤΟΝ 10/09/2025 2.1000 - 10342 2.1200 2.0600 21502.40 38 2.1200 GRS397003005 ΕΛΧΑ 10/09/2025 2.6850 - 195063 2.7100 2.6400 521185.40 593 2.6800 GRS281003004 ΕΠΙΛΚ 10/09/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 10/09/2025 12.1000 - 2022885 12.1000 11.9000 24279847.89 2982 12.0000 GRS003003035 ΕΥΑΠΣ 10/09/2025 3.9000 - 10747 3.9600 3.8800 42010.92 43 3.9000 GRS428003008 ΕΥΔΑΠ 10/09/2025 7.0700 - 26630 7.1300 7.0000 187759.01 161 7.0200 GRS359353000 ΕΥΡΩΒ 10/09/2025 3.2480 - 9085923 3.2480 3.1550 29176863.02 4330 3.1650 GRS323003012 ΕΧΑΕ 10/09/2025 6.9700 - 295419 6.9800 6.8600 2049831.88 436 6.9500 GRS395363005 ΙΑΤΡ 10/09/2025 2.0300 - 21906 2.0600 1.9800 43957.84 96 2.0200 GRS147233001 ΙΚΤΙΝ 10/09/2025 0.4895 - 52881 0.4920 0.4800 25704.35 60 0.4910 GRS372003004 ΙΛΥΔΑ 10/09/2025 3.2900 - 10350 3.3700 3.2200 34122.22 56 3.2400 GRS475003018 ΙΝΛΙΦ 10/09/2025 4.9300 - 12093 4.9800 4.9100 59704.28 51 4.9400 GRS805003001 ΙΝΛΟΤ 10/09/2025 1.2240 - 784177 1.2300 1.2100 957553.16 263 1.2280 GRS343313003 ΙΝΤΕΚ 10/09/2025 5.9000 - 25427 5.9700 5.9000 151150.69 195 5.9600 GRS148003015 ΙΝΤΕΤ 10/09/2025 1.4600 - 132 1.4600 1.4600 192.72 2 1.4600 GRS247003007 ΙΝΤΚΑ 10/09/2025 3.4250 - 138786 3.4400 3.3900 473611.91 390 3.4200 GRS087003000 ΚΑΡΕΛ 10/09/2025 348.0000 - 865 350.0000 326.0000 297930.00 51 334.0000 GRS120003009 ΚΕΚΡ 10/09/2025 2.1900 - 95314 2.3700 2.1900 217584.16 238 2.2000 GRS070003009 ΚΕΠΕΝ 10/09/2025 1.9300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 ΚΟΡΔΕ 10/09/2025 0.4820 - 15606 0.4980 0.4820 7594.11 32 0.4960 GRS384003000 ΚΟΥΑΛ 10/09/2025 1.3400 - 39280 1.3400 1.3080 52191.91 88 1.3300 GRS396003006 ΚΟΥΕΣ 10/09/2025 7.1800 - 39491 7.2400 7.0900 282157.67 126 7.1700 GRS310003009 ΚΡΙ 10/09/2025 18.8000 - 3834 18.9800 18.8000 72503.40 59 18.9200 GRS469003024 ΚΤΗΛΑ 10/09/2025 2.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 ΚΥΡΙΟ 10/09/2025 2.2700 - 32387 2.3400 2.2600 74301.14 106 2.2700 GRS295003008 ΛΑΒΙ 10/09/2025 0.7940 - 44183 0.8180 0.7940 35643.23 43 0.8030 GRS246003008 ΛΑΜΔΑ 10/09/2025 6.9900 - 223178 6.9900 6.9000 1549916.44 719 6.9500 GRS245213004 ΛΑΜΨΑ 10/09/2025 40.0000 - 75 40.0000 40.0000 3000.00 2 40.0000 GRS128003001 ΛΑΝΑΚ 10/09/2025 1.4100 - 118 1.4200 1.3500 166.22 9 1.4100 GRS047063003 ΛΕΒΚ 10/09/2025 0.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 10/09/2025 0.2800 - 1995 0.2520 0.2520 502.74 1 0.2520 GRS090004003 ΛΟΓΟΣ 10/09/2025 1.9000 - 900 1.9100 1.8400 1677.35 12 1.8400 GRS461003006 ΛΟΥΛΗ 10/09/2025 4.1200 - 8670 4.2700 4.1000 35733.36 42 4.2700 GRS117123000 ΜΑΘΙΟ 10/09/2025 0.9100 - 1394 0.9600 0.9100 1292.72 7 0.9300 GRS374003002 ΜΕΒΑ 10/09/2025 6.1500 - 640 6.3000 6.1000 3948.00 5 6.1000 GRS319103008 ΜΕΝΤΙ 10/09/2025 2.5200 - 556 2.5200 2.4900 1386.12 6 2.4900 GRS424003002 ΜΕΡΚΟ 10/09/2025 36.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 10/09/2025 4.1700 - 7209 4.2500 4.1700 30263.49 39 4.2500 GRS314003013 ΜΙΝ 10/09/2025 0.6280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS237003009 ΜΟΗ 10/09/2025 24.8000 - 89303 24.8000 24.2800 2194347.98 987 24.2800 GRS426003000 ΜΟΝΤΑ 10/09/2025 5.0800 - 785 5.0800 4.9700 3955.40 13 5.0200 GRS375183001 ΜΟΤΟ 10/09/2025 2.6900 - 12309 2.7300 2.6800 33339.56 40 2.6800 GRS488003005 ΜΟΥΖΚ 10/09/2025 0.7100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 10/09/2025 32.0000 - 396141 32.2000 31.5800 12676354.08 1463 31.6400 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 10/09/2025 4.0800 - 1300 4.0900 4.0700 5304.00 11 4.0800 GRS524003001 ΜΠΡΙΚ 10/09/2025 2.8000 - 27193 2.8300 2.7900 76337.27 49 2.8300 GRS517003000 ΜΠΤΚ 10/09/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 10/09/2025 52.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS393503008 ΝΑΚΑΣ 10/09/2025 3.4800 - 20 3.3800 3.3800 67.60 2 3.3800 GRS387503006 ΝΑΥΠ 10/09/2025 1.1950 - 38244 1.2300 1.1600 45447.88 113 1.2300 GRS265003004 ΞΥΛΚ 10/09/2025 0.2590 - 44880 0.2640 0.2560 11655.09 44 0.2620 GRS131003006 ΞΥΛΠ 10/09/2025 0.4820 - 87 0.4920 0.4800 41.90 5 0.4920 GRS131004004 ΟΛΘ 10/09/2025 36.0000 - 4204 36.0000 35.3000 149803.50 41 35.3000 GRS427003009 ΟΛΠ 10/09/2025 44.0000 - 5395 44.4500 43.7000 238291.60 93 43.7000 GRS470003013 ΟΛΥΜΠ 10/09/2025 2.5900 - 3907 2.5900 2.5200 9897.38 28 2.5300 GRS403003007 ΟΠΑΠ 10/09/2025 19.0600 - 434046 19.1400 18.9000 8274500.94 1287 18.9000 GRS419003009 ΟΡΙΛΙΝΑ 10/09/2025 0.8400 - 44201 0.8400 0.8160 36742.21 67 0.8300 GRS535003008 ΟΤΕ 10/09/2025 16.4500 - 290832 16.4500 16.1600 4761081.55 1334 16.1600 GRS260333000 ΟΤΟΕΛ 10/09/2025 11.4000 - 38605 11.6200 11.3800 442894.78 225 11.4000 GRS337003008 ΠΑΙΡ 10/09/2025 1.0900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS275073005 ΠΑΠ 10/09/2025 3.0300 - 5280 3.0400 3.0000 16016.30 25 3.0400 GRS065003014 ΠΕΙΡ 10/09/2025 6.9000 - 3217110 6.9000 6.7920 22071326.85 3737 6.8280 GRS014003032 ΠΕΡΦ 10/09/2025 6.0900 - 8727 6.1700 6.0500 53438.54 36 6.0500 GRS505003004 ΠΕΤΡΟ 10/09/2025 8.9800 - 3802 9.0600 8.9600 34257.58 23 9.0600 GRS345503007 ΠΛΑΘ 10/09/2025 3.9400 - 31702 3.9400 3.8900 123884.85 121 3.9400 GRS239003007 ΠΛΑΚΡ 10/09/2025 16.2000 - 3 16.1000 16.1000 48.30 1 16.1000 GRS326003019 ΠΡΔ 10/09/2025 0.6000 - 76560 0.6300 0.5800 46394.51 80 0.5800 GRS184003002 ΠΡΕΜΙΑ 10/09/2025 1.3400 - 112816 1.3420 1.3280 150145.29 226 1.3380 GRS497003012 ΠΡΟΝΤΕΑ 10/09/2025 6.0500 - 112 6.0500 5.9500 676.90 3 6.0000 GRS509003018 ΠΡΟΦ 10/09/2025 7.1100 - 29694 7.3000 6.9000 212502.94 152 7.0400 GRS472003011 ΡΕΒΟΙΛ 10/09/2025 1.6900 - 11890 1.7000 1.6450 19828.27 44 1.6950 GRS473003002 ΣΑΡ 10/09/2025 13.9400 - 13793 14.2400 13.9400 194233.02 215 14.2200 GRS204003008 ΣΑΡΑΝ 10/09/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 10/09/2025 0.3350 - 107818 0.3350 0.3210 35311.33 87 0.3300 GRS449003003 ΣΙΔΜΑ 10/09/2025 1.6450 - 1003 1.6800 1.6350 1654.54 8 1.6800 GRS484003009 ΣΠΕΙΣ 10/09/2025 7.6800 - 7445 7.9000 7.6400 57841.76 56 7.7000 GRS402003008 ΣΠΙ 10/09/2025 0.6660 - 5010 0.6660 0.6320 3321.88 16 0.6320 GRS413313008 ΣΠΥΡ 10/09/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 10/09/2025 1.3850 - 18513 1.4050 1.3650 25562.61 62 1.4000 GRS095003000 ΤΡΑΣΤΟΡ 10/09/2025 1.2600 - 570 1.2700 1.2600 722.93 8 1.2700 GRS487003006 ΤΡΕΣΤΑΤΕΣ 10/09/2025 1.7500 - 31758 1.7600 1.7400 55523.70 50 1.7500 GRS534003009 ΥΑΛΚΟ 10/09/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 10/09/2025 3.4500 - 238824 3.4650 3.2500 811149.53 508 3.2500 GRS542003009 ΦΛΕΞΟ 10/09/2025 8.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 10/09/2025 0.5360 - 42200 0.5380 0.5180 22188.20 29 0.5300 GRS346003015 ΦΡΛΚ 10/09/2025 4.4500 - 265737 4.6500 4.3950 1189338.25 982 4.6500 GRS096003009 ΧΑΙΔΕ 10/09/2025 1.0100 - 112 1.0200 1.0100 113.13 3 1.0100 GRS350263000