ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 11/09/2025 5.2400 - 34794 5.2800 5.2200 182351.20 80 5.2600 AT0000A325L0 AEM 11/09/2025 6.1600 - 98976 6.2800 6.1400 614040.77 349 6.2200 GRS541003000 AKTR 11/09/2025 7.7600 - 188363 7.7700 7.7200 1458507.97 428 7.7700 GRS432003028 BOCHGR 11/09/2025 7.4800 - 999956 7.5200 7.4600 7488824.88 1577 7.4800 IE00BD5B1Y92 CENER 11/09/2025 10.9400 - 141339 10.9600 10.7400 1536736.56 555 10.8800 BE0974303357 CNLCAP 11/09/2025 6.7500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CREDIA 11/09/2025 1.5260 - 1321517 1.5360 1.4800 1995206.61 1023 1.4800 GRS001003052 DIMAND 11/09/2025 9.8400 - 10751 9.8800 9.7400 105762.96 52 9.8800 GRS525003000 EIS 11/09/2025 1.2960 - 38830 1.3140 1.2920 50428.47 50 1.3000 GRS439003005 EVR 11/09/2025 2.0800 - 28798 2.0800 2.0100 58857.98 62 2.0600 GRS474003001 MTLN 11/09/2025 51.4500 - 270321 51.9000 50.8000 13905447.75 2427 51.3500 GB00BTQGS779 NOVAL 11/09/2025 2.6600 - 50697 2.6600 2.6300 133915.52 51 2.6400 GRS824003008 OPTIMA 11/09/2025 8.1900 - 221391 8.2700 8.0500 1811484.34 1238 8.2000 GRS533003000 QLCO 11/09/2025 5.4500 - 44110 5.5100 5.4450 241691.99 130 5.4600 GRS543003008 TITC 11/09/2025 36.8500 - 215463 37.0000 36.2000 7907178.45 1723 36.2000 BE0974338700 ΑΑΑΚ 11/09/2025 7.9000 - 101 8.1000 6.0000 796.10 8 6.0000 GRS059063008 ΑΒΑΞ 11/09/2025 2.3550 - 203247 2.3850 2.3400 480011.36 441 2.3500 GRS213213002 ΑΒΕ 11/09/2025 0.5260 - 21074 0.5280 0.5140 11020.57 47 0.5260 GRS489003004 ΑΔΜΗΕ 11/09/2025 3.2850 - 136846 3.2850 3.2000 446070.72 362 3.2450 GRS518003009 ΑΚΡΙΤ 11/09/2025 1.0950 - 1200 1.1200 1.0750 1315.87 7 1.0850 GRS373173004 ΑΛΜΥ 11/09/2025 4.9900 - 29693 5.1800 4.9800 149674.44 87 5.1400 GRS289103004 ΑΛΦΑ 11/09/2025 3.4680 - 7146677 3.5290 3.4620 24911790.39 5205 3.4930 GRS830003000 ΑΝΔΡΟ 11/09/2025 7.3600 - 3537 7.4600 7.2600 26069.14 43 7.3200 GRS433003019 ΑΡΑΙΓ 11/09/2025 14.1800 - 78810 14.1800 13.8800 1105376.56 577 14.0800 GRS495003006 ΑΣΚΟ 11/09/2025 3.9800 - 12268 3.9800 3.9000 48523.58 67 3.9000 GRS404003006 ΑΣΤΑΚ 11/09/2025 7.3400 - 3720 7.4400 7.3000 27303.66 64 7.4400 GRS331043000 ΑΤΕΚ 11/09/2025 1.3900 - 2879 1.4600 1.2600 3947.39 33 1.4600 GRS340263003 ΑΤΡΑΣΤ 11/09/2025 8.9400 - 1858 8.9400 8.9200 16594.52 29 8.9200 GRS504003021 ΑΤΤΙΚΑ 11/09/2025 2.1800 - 82307 2.1800 2.1400 177707.08 92 2.1500 GRS144003001 ΒΙΟ 11/09/2025 6.6000 - 251523 6.6000 6.4000 1642080.96 750 6.4000 BE0974271034 ΒΙΟΚΑ 11/09/2025 1.8800 - 18564 1.8800 1.8200 34276.06 70 1.8500 GRS165063009 ΒΙΟΣΚ 11/09/2025 2.8200 - 25628 2.8200 2.7100 71143.57 78 2.7500 GRS084003011 ΒΙΟΤ 11/09/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 11/09/2025 2.4400 - 1093 2.4800 2.3800 2685.82 6 2.3800 GRS407183003 ΓΕΒΚΑ 11/09/2025 1.9400 - 4657 1.9400 1.8900 8909.07 25 1.8900 GRS137003000 ΓΕΚΤΕΡΝΑ 11/09/2025 22.6800 - 115702 22.8000 22.4000 2621238.52 748 22.4800 GRS145003000 ΔΑΑ 11/09/2025 10.1300 - 114986 10.2300 10.1200 1169093.33 844 10.1600 GRS536003007 ΔΑΙΟΣ 11/09/2025 5.6000 - 1000 5.6000 5.5000 5550.00 2 5.5000 GRS382073005 ΔΕΗ 11/09/2025 14.0800 - 257251 14.1500 13.9800 3618298.32 1177 14.0500 GRS434003000 ΔΟΜΙΚ 11/09/2025 2.2800 - 13454 2.3000 2.2500 30655.74 51 2.2600 GRS364253005 ΔΟΥΡΟ 11/09/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 11/09/2025 0.3980 - 9466 0.3980 0.3880 3712.51 18 0.3960 GRS412503005 ΕΒΡΟΦ 11/09/2025 2.5900 - 1725 2.6000 2.5300 4429.70 18 2.5400 GRS385113006 ΕΕΕ 11/09/2025 42.8000 - 20424 43.1400 42.7400 876179.14 182 42.7400 CH0198251305 ΕΚΤΕΡ 11/09/2025 2.5000 - 52213 2.5150 2.4650 130201.38 198 2.4700 GRS222213001 ΕΛΒΕ 11/09/2025 5.4000 - 205 5.5500 5.4000 1107.75 2 5.5500 GRS240003012 ΕΛΙΝ 11/09/2025 2.5200 - 6850 2.5200 2.4800 17112.30 15 2.5000 GRS477003008 ΕΛΛ 11/09/2025 15.2000 - 5710 15.6000 15.0000 87722.55 72 15.0000 GRS004013009 ΕΛΛΑΚΤΩΡ 11/09/2025 1.3960 - 208528 1.3960 1.3760 289147.99 404 1.3800 GRS191213008 ΕΛΠΕ 11/09/2025 8.6000 - 518250 8.6500 8.4450 4421246.04 1730 8.4850 GRS298343005 ΕΛΣΤΡ 11/09/2025 2.5300 - 5747 2.5300 2.4200 14222.25 51 2.4900 GRS088003017 ΕΛΤΟΝ 11/09/2025 2.1400 - 4859 2.1400 2.0500 10306.18 53 2.0500 GRS397003005 ΕΛΧΑ 11/09/2025 2.8250 - 1029025 2.8400 2.6650 2843906.05 1500 2.6850 GRS281003004 ΕΠΙΛΚ 11/09/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 11/09/2025 12.2700 - 1517478 12.2700 12.0500 18492787.54 3163 12.1000 GRS003003035 ΕΥΑΠΣ 11/09/2025 3.9400 - 3603 3.9800 3.9200 14244.52 19 3.9500 GRS428003008 ΕΥΔΑΠ 11/09/2025 7.0900 - 25472 7.1200 7.0400 180572.75 132 7.0700 GRS359353000 ΕΥΡΩΒ 11/09/2025 3.2440 - 9565921 3.2850 3.2260 31133931.07 5475 3.2300 GRS323003012 ΕΧΑΕ 11/09/2025 6.9100 - 107536 6.9700 6.8900 744365.82 250 6.9200 GRS395363005 ΙΑΤΡ 11/09/2025 2.0300 - 213 2.0700 2.0400 436.85 4 2.0700 GRS147233001 ΙΚΤΙΝ 11/09/2025 0.4895 - 92108 0.4950 0.4810 44788.67 68 0.4910 GRS372003004 ΙΛΥΔΑ 11/09/2025 3.2700 - 4610 3.3500 3.2300 15122.40 27 3.2300 GRS475003018 ΙΝΛΙΦ 11/09/2025 5.1400 - 7627 5.1400 4.9500 38269.72 42 4.9500 GRS805003001 ΙΝΛΟΤ 11/09/2025 1.2240 - 1019965 1.2260 1.2140 1244867.23 203 1.2260 GRS343313003 ΙΝΤΕΚ 11/09/2025 5.9300 - 43879 5.9900 5.9100 261107.35 197 5.9700 GRS148003015 ΙΝΤΕΤ 11/09/2025 1.4550 - 2980 1.4900 1.4000 4274.20 33 1.4600 GRS247003007 ΙΝΤΚΑ 11/09/2025 3.4550 - 78728 3.4850 3.4150 271498.98 329 3.4300 GRS087003000 ΚΑΡΕΛ 11/09/2025 334.0000 - 195 346.0000 332.0000 65872.00 8 346.0000 GRS120003009 ΚΕΚΡ 11/09/2025 2.1900 - 12870 2.2900 2.1200 28018.85 52 2.2800 GRS070003009 ΚΕΠΕΝ 11/09/2025 1.9300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 ΚΟΡΔΕ 11/09/2025 0.5000 - 1705 0.5060 0.4930 844.85 8 0.4930 GRS384003000 ΚΟΥΑΛ 11/09/2025 1.3360 - 33200 1.3460 1.3160 44228.36 97 1.3460 GRS396003006 ΚΟΥΕΣ 11/09/2025 7.3500 - 83998 7.3500 7.1200 609298.83 203 7.1200 GRS310003009 ΚΡΙ 11/09/2025 18.9000 - 13360 18.9800 18.8200 253043.38 112 18.8200 GRS469003024 ΚΤΗΛΑ 11/09/2025 2.1800 - 1500 2.1800 2.1800 3270.00 1 2.1800 GRS354003006 ΚΥΡΙΟ 11/09/2025 2.2500 - 21728 2.3200 2.2400 49454.28 58 2.3100 GRS295003008 ΛΑΒΙ 11/09/2025 0.8010 - 59351 0.8190 0.7960 47591.08 43 0.8010 GRS246003008 ΛΑΜΔΑ 11/09/2025 7.0900 - 189356 7.0900 6.9800 1333191.85 642 7.0000 GRS245213004 ΛΑΜΨΑ 11/09/2025 40.0000 - 200 40.0000 40.0000 8000.00 2 40.0000 GRS128003001 ΛΑΝΑΚ 11/09/2025 1.4500 - 5088 1.5000 1.3400 7081.02 32 1.4200 GRS047063003 ΛΕΒΚ 11/09/2025 0.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 11/09/2025 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 11/09/2025 1.9000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 11/09/2025 4.1000 - 6200 4.1700 4.0900 25517.13 36 4.1300 GRS117123000 ΜΑΘΙΟ 11/09/2025 0.9100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 ΜΕΒΑ 11/09/2025 6.4500 - 1980 6.4500 6.2500 12566.00 14 6.2500 GRS319103008 ΜΕΝΤΙ 11/09/2025 2.5200 - 1862 2.5400 2.4700 4646.66 18 2.5000 GRS424003002 ΜΕΡΚΟ 11/09/2025 36.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 11/09/2025 4.3600 - 25876 4.3900 4.2100 112136.42 95 4.2300 GRS314003013 ΜΙΝ 11/09/2025 0.5980 - 101 0.6280 0.5700 60.43 4 0.5700 GRS237003009 ΜΟΗ 11/09/2025 25.3000 - 84080 25.3000 24.7000 2109942.44 905 24.8000 GRS426003000 ΜΟΝΤΑ 11/09/2025 5.1000 - 980 5.1000 5.0000 4945.52 14 5.1000 GRS375183001 ΜΟΤΟ 11/09/2025 2.7700 - 27235 2.7700 2.6900 74740.75 79 2.7400 GRS488003005 ΜΟΥΖΚ 11/09/2025 0.7100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 11/09/2025 31.5600 - 53911 32.2000 31.4400 1706956.36 794 32.2000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 11/09/2025 4.0800 - 4550 4.1000 4.0700 18582.50 29 4.0800 GRS524003001 ΜΠΡΙΚ 11/09/2025 2.8300 - 32067 2.8400 2.7800 90138.03 49 2.7800 GRS517003000 ΜΠΤΚ 11/09/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 11/09/2025 52.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS393503008 ΝΑΚΑΣ 11/09/2025 3.4800 - 30 3.5000 3.4800 104.44 2 3.4800 GRS387503006 ΝΑΥΠ 11/09/2025 1.2100 - 20567 1.2450 1.1700 24833.92 44 1.1700 GRS265003004 ΞΥΛΚ 11/09/2025 0.2650 - 81900 0.2660 0.2550 21367.79 75 0.2580 GRS131003006 ΞΥΛΠ 11/09/2025 0.4600 - 305 0.4980 0.4500 140.03 9 0.4500 GRS131004004 ΟΛΘ 11/09/2025 36.6000 - 2251 36.6000 36.1000 81853.10 37 36.1000 GRS427003009 ΟΛΠ 11/09/2025 44.2000 - 6061 44.2000 43.9500 266620.95 96 43.9500 GRS470003013 ΟΛΥΜΠ 11/09/2025 2.6100 - 852 2.6200 2.5400 2189.98 19 2.5900 GRS403003007 ΟΠΑΠ 11/09/2025 19.2100 - 333496 19.3400 19.0600 6396655.12 2009 19.1500 GRS419003009 ΟΡΙΛΙΝΑ 11/09/2025 0.8280 - 44653 0.8300 0.8100 36605.38 68 0.8300 GRS535003008 ΟΤΕ 11/09/2025 16.6000 - 325238 16.6400 16.4100 5386233.81 1468 16.4400 GRS260333000 ΟΤΟΕΛ 11/09/2025 11.5600 - 27489 11.6200 11.3600 317459.38 180 11.4000 GRS337003008 ΠΑΙΡ 11/09/2025 1.1250 - 4486 1.1250 1.0700 4916.89 15 1.0950 GRS275073005 ΠΑΠ 11/09/2025 3.0900 - 2800 3.0900 3.0400 8547.80 20 3.0400 GRS065003014 ΠΕΙΡ 11/09/2025 6.9700 - 5639276 6.9700 6.8020 39019236.54 4855 6.8960 GRS014003032 ΠΕΡΦ 11/09/2025 5.9600 - 50308 6.1400 5.9500 296661.61 90 6.1400 GRS505003004 ΠΕΤΡΟ 11/09/2025 9.0600 - 4155 9.1000 9.0000 37545.60 27 9.0400 GRS345503007 ΠΛΑΘ 11/09/2025 3.9800 - 13813 3.9950 3.9150 54665.40 86 3.9150 GRS239003007 ΠΛΑΚΡ 11/09/2025 16.2000 - 2300 16.2000 16.1000 37246.80 5 16.1000 GRS326003019 ΠΡΔ 11/09/2025 0.6100 - 13610 0.6150 0.6000 8205.40 19 0.6150 GRS184003002 ΠΡΕΜΙΑ 11/09/2025 1.3380 - 89786 1.3420 1.3260 120123.01 218 1.3380 GRS497003012 ΠΡΟΝΤΕΑ 11/09/2025 6.0000 - 550 6.0000 6.0000 3300.00 5 6.0000 GRS509003018 ΠΡΟΦ 11/09/2025 7.1900 - 27294 7.2200 7.0000 193572.11 133 7.2200 GRS472003011 ΡΕΒΟΙΛ 11/09/2025 1.7150 - 13130 1.7150 1.6850 22276.20 47 1.6950 GRS473003002 ΣΑΡ 11/09/2025 14.0200 - 42307 14.0800 13.6600 586145.96 358 13.8600 GRS204003008 ΣΑΡΑΝ 11/09/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 11/09/2025 0.3340 - 7000 0.3380 0.3340 2350.12 9 0.3360 GRS449003003 ΣΙΔΜΑ 11/09/2025 1.6350 - 4408 1.6550 1.6100 7143.75 28 1.6100 GRS484003009 ΣΠΕΙΣ 11/09/2025 7.7600 - 3439 7.8200 7.6000 26429.34 39 7.7600 GRS402003008 ΣΠΙ 11/09/2025 0.6740 - 8020 0.6740 0.6460 5330.31 42 0.6660 GRS413313008 ΣΠΥΡ 11/09/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 11/09/2025 1.3900 - 18890 1.4200 1.3800 26313.56 63 1.3850 GRS095003000 ΤΡΑΣΤΟΡ 11/09/2025 1.2600 - 500 1.2700 1.2600 632.00 5 1.2700 GRS487003006 ΤΡΕΣΤΑΤΕΣ 11/09/2025 1.7450 - 40700 1.7600 1.7400 71126.55 57 1.7600 GRS534003009 ΥΑΛΚΟ 11/09/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 11/09/2025 3.5550 - 261654 3.5800 3.4100 922517.59 479 3.4100 GRS542003009 ΦΛΕΞΟ 11/09/2025 8.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 11/09/2025 0.5260 - 73783 0.5360 0.5200 38777.85 55 0.5340 GRS346003015 ΦΡΛΚ 11/09/2025 4.5600 - 280711 4.5800 4.4950 1274982.59 332 4.5500 GRS096003009 ΧΑΙΔΕ 11/09/2025 0.9950 - 91 1.0200 0.8900 90.50 6 0.8900 GRS350263000