ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 12/09/2025 5.2500 - 24103 5.2800 5.2500 126825.22 81 5.2600 AT0000A325L0 AEM 12/09/2025 6.1750 - 73883 6.1850 6.0800 452959.69 263 6.1850 GRS541003000 AKTR 12/09/2025 8.0000 - 268395 8.0000 7.7000 2106459.72 761 7.7500 GRS432003028 BOCHGR 12/09/2025 7.7400 - 2149380 7.7400 7.4800 16403117.85 3330 7.5000 IE00BD5B1Y92 CENER 12/09/2025 11.2600 - 243727 11.3400 10.9000 2707277.02 838 10.9200 BE0974303357 CNLCAP 12/09/2025 6.7500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CREDIA 12/09/2025 1.5940 - 1496238 1.5940 1.5340 2349151.34 854 1.5400 GRS001003052 DIMAND 12/09/2025 9.8800 - 7896 9.9000 9.7600 77816.46 39 9.8800 GRS525003000 EIS 12/09/2025 1.3040 - 63488 1.3300 1.2960 83294.92 86 1.3180 GRS439003005 EVR 12/09/2025 2.0500 - 36330 2.0900 2.0000 74217.49 66 2.0800 GRS474003001 MTLN 12/09/2025 51.5000 - 349824 51.8500 51.3000 18045172.60 3670 51.8500 GB00BTQGS779 NOVAL 12/09/2025 2.6700 - 79734 2.6700 2.6300 211638.92 92 2.6700 GRS824003008 OPTIMA 12/09/2025 8.1400 - 178380 8.2500 8.0500 1447589.02 1016 8.2500 GRS533003000 QLCO 12/09/2025 5.5100 - 49005 5.5400 5.4500 269830.35 96 5.4500 GRS543003008 TITC 12/09/2025 37.1500 - 160013 37.4000 36.8000 5944740.75 1408 36.8500 BE0974338700 ΑΑΑΚ 12/09/2025 7.8500 - 37 7.9000 7.0500 287.85 10 7.9000 GRS059063008 ΑΒΑΞ 12/09/2025 2.3850 - 202418 2.4250 2.3550 483413.05 445 2.3550 GRS213213002 ΑΒΕ 12/09/2025 0.5300 - 33785 0.5300 0.5180 17683.47 43 0.5220 GRS489003004 ΑΔΜΗΕ 12/09/2025 3.3200 - 245963 3.3400 3.2900 818367.13 421 3.3000 GRS518003009 ΑΚΡΙΤ 12/09/2025 1.1000 - 1655 1.1050 1.0650 1799.05 21 1.0650 GRS373173004 ΑΛΜΥ 12/09/2025 5.1200 - 10351 5.1400 5.0600 52835.68 43 5.0600 GRS289103004 ΑΛΦΑ 12/09/2025 3.5170 - 5986359 3.5290 3.4830 20991357.34 3617 3.5000 GRS830003000 ΑΝΔΡΟ 12/09/2025 7.4600 - 4319 7.5000 7.2600 31732.92 46 7.3600 GRS433003019 ΑΡΑΙΓ 12/09/2025 14.2000 - 78531 14.3000 14.0400 1113486.18 512 14.2000 GRS495003006 ΑΣΚΟ 12/09/2025 4.0000 - 11251 4.0000 3.9400 44841.88 43 3.9800 GRS404003006 ΑΣΤΑΚ 12/09/2025 7.3800 - 3145 7.3800 7.3400 23206.90 51 7.3400 GRS331043000 ΑΤΕΚ 12/09/2025 1.4200 - 2146 1.4700 1.4100 3079.76 9 1.4500 GRS340263003 ΑΤΡΑΣΤ 12/09/2025 8.9800 - 1112 8.9800 8.9400 9955.36 18 8.9400 GRS504003021 ΑΤΤΙΚΑ 12/09/2025 2.1200 - 58519 2.1600 2.1000 123641.22 106 2.1600 GRS144003001 ΒΙΟ 12/09/2025 6.7700 - 388246 6.7700 6.6100 2603015.03 1057 6.6500 BE0974271034 ΒΙΟΚΑ 12/09/2025 1.9500 - 46371 1.9550 1.8400 89339.15 159 1.9000 GRS165063009 ΒΙΟΣΚ 12/09/2025 2.8700 - 13305 2.8900 2.8000 38060.54 52 2.8900 GRS084003011 ΒΙΟΤ 12/09/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 12/09/2025 2.4800 - 2250 2.5000 2.4600 5589.34 7 2.5000 GRS407183003 ΓΕΒΚΑ 12/09/2025 1.9700 - 10490 1.9750 1.9100 20379.00 28 1.9350 GRS137003000 ΓΕΚΤΕΡΝΑ 12/09/2025 22.8600 - 141481 22.9000 22.6800 3227587.96 823 22.8400 GRS145003000 ΔΑΑ 12/09/2025 10.3200 - 102291 10.4000 10.1300 1050643.87 715 10.1300 GRS536003007 ΔΑΙΟΣ 12/09/2025 5.6500 - 500 5.6500 5.6500 2825.00 2 5.6500 GRS382073005 ΔΕΗ 12/09/2025 14.3500 - 362286 14.3500 14.0800 5161147.21 1558 14.0800 GRS434003000 ΔΟΜΙΚ 12/09/2025 2.2700 - 15043 2.3100 2.2600 34358.51 55 2.2800 GRS364253005 ΔΟΥΡΟ 12/09/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 12/09/2025 0.4080 - 10051 0.4080 0.3940 4029.66 8 0.3960 GRS412503005 ΕΒΡΟΦ 12/09/2025 2.6200 - 5240 2.6500 2.5800 13773.31 25 2.6100 GRS385113006 ΕΕΕ 12/09/2025 43.2000 - 6673 43.2000 42.7400 287666.60 144 43.0400 CH0198251305 ΕΚΤΕΡ 12/09/2025 2.4400 - 96181 2.5300 2.4200 236209.19 252 2.5000 GRS222213001 ΕΛΒΕ 12/09/2025 5.5000 - 86 5.5000 5.5000 473.00 2 5.5000 GRS240003012 ΕΛΙΝ 12/09/2025 2.5400 - 19924 2.5700 2.4800 50466.76 48 2.5000 GRS477003008 ΕΛΛ 12/09/2025 15.3500 - 5109 15.4000 15.1000 77590.45 34 15.2000 GRS004013009 ΕΛΛΑΚΤΩΡ 12/09/2025 1.3880 - 233531 1.4020 1.3800 324335.94 395 1.4000 GRS191213008 ΕΛΠΕ 12/09/2025 8.4700 - 428050 8.6750 8.4400 3659132.89 1163 8.6650 GRS298343005 ΕΛΣΤΡ 12/09/2025 2.5600 - 2853 2.5600 2.4700 7252.89 24 2.5000 GRS088003017 ΕΛΤΟΝ 12/09/2025 2.1700 - 21221 2.1900 2.1100 45864.61 97 2.1600 GRS397003005 ΕΛΧΑ 12/09/2025 2.8650 - 578639 2.9050 2.8300 1665063.38 1102 2.8750 GRS281003004 ΕΠΙΛΚ 12/09/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 12/09/2025 12.3850 - 2616080 12.5000 12.2600 32411796.89 3677 12.2600 GRS003003035 ΕΥΑΠΣ 12/09/2025 4.0000 - 21620 4.0000 3.9000 85603.78 59 3.9400 GRS428003008 ΕΥΔΑΠ 12/09/2025 7.1000 - 51715 7.1300 7.0000 365884.47 241 7.0600 GRS359353000 ΕΥΡΩΒ 12/09/2025 3.2880 - 9066837 3.2880 3.2380 29624954.27 5717 3.2380 GRS323003012 ΕΧΑΕ 12/09/2025 6.9300 - 487087 6.9900 6.8900 3377820.28 572 6.9200 GRS395363005 ΙΑΤΡ 12/09/2025 2.0800 - 7949 2.1000 2.0200 16484.90 41 2.0700 GRS147233001 ΙΚΤΙΝ 12/09/2025 0.5000 - 220082 0.5080 0.4840 109812.48 165 0.4900 GRS372003004 ΙΛΥΔΑ 12/09/2025 3.3300 - 10100 3.3400 3.2900 33420.89 45 3.2900 GRS475003018 ΙΝΛΙΦ 12/09/2025 5.0200 - 3150 5.1000 5.0000 15947.00 16 5.0800 GRS805003001 ΙΝΛΟΤ 12/09/2025 1.2200 - 1676549 1.2240 1.2080 2039761.16 325 1.2120 GRS343313003 ΙΝΤΕΚ 12/09/2025 5.9700 - 33157 5.9700 5.9100 196739.94 167 5.9300 GRS148003015 ΙΝΤΕΤ 12/09/2025 1.4400 - 360 1.4450 1.4050 509.30 7 1.4050 GRS247003007 ΙΝΤΚΑ 12/09/2025 3.5000 - 162059 3.5350 3.4800 568162.50 515 3.4800 GRS087003000 ΚΑΡΕΛ 12/09/2025 334.0000 - 130 334.0000 334.0000 43420.00 7 334.0000 GRS120003009 ΚΕΚΡ 12/09/2025 2.2100 - 8535 2.2500 2.1600 18814.80 32 2.2500 GRS070003009 ΚΕΠΕΝ 12/09/2025 1.9300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 ΚΟΡΔΕ 12/09/2025 0.5060 - 3750 0.5060 0.5000 1884.90 9 0.5060 GRS384003000 ΚΟΥΑΛ 12/09/2025 1.3400 - 60766 1.3460 1.3280 81349.39 113 1.3320 GRS396003006 ΚΟΥΕΣ 12/09/2025 7.3300 - 36189 7.3700 7.2500 263962.24 158 7.3700 GRS310003009 ΚΡΙ 12/09/2025 18.7200 - 13157 19.0200 18.7200 248237.00 136 18.9000 GRS469003024 ΚΤΗΛΑ 12/09/2025 2.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 ΚΥΡΙΟ 12/09/2025 2.2300 - 25020 2.2900 2.2100 56606.70 66 2.2900 GRS295003008 ΛΑΒΙ 12/09/2025 0.8380 - 363375 0.8440 0.8160 301862.02 243 0.8180 GRS246003008 ΛΑΜΔΑ 12/09/2025 7.1200 - 158627 7.1300 7.0400 1125079.01 568 7.0900 GRS245213004 ΛΑΜΨΑ 12/09/2025 40.0000 - 50 40.0000 40.0000 2000.00 1 40.0000 GRS128003001 ΛΑΝΑΚ 12/09/2025 1.4500 - 2533 1.4900 1.4000 3578.21 17 1.4500 GRS047063003 ΛΕΒΚ 12/09/2025 0.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 12/09/2025 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 12/09/2025 1.9400 - 2650 1.9900 1.9000 5189.12 15 1.9400 GRS461003006 ΛΟΥΛΗ 12/09/2025 4.2000 - 1648 4.2300 4.1200 6849.54 12 4.2300 GRS117123000 ΜΑΘΙΟ 12/09/2025 0.9000 - 2700 0.9450 0.9000 2470.50 9 0.9450 GRS374003002 ΜΕΒΑ 12/09/2025 6.4000 - 679 6.4500 6.2000 4297.50 14 6.4500 GRS319103008 ΜΕΝΤΙ 12/09/2025 2.5700 - 3070 2.5800 2.4700 7720.47 31 2.5500 GRS424003002 ΜΕΡΚΟ 12/09/2025 36.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 12/09/2025 4.3200 - 19689 4.4300 4.3200 86082.90 90 4.3900 GRS314003013 ΜΙΝ 12/09/2025 0.6260 - 202 0.6260 0.5700 115.25 3 0.5700 GRS237003009 ΜΟΗ 12/09/2025 25.7000 - 172152 25.7000 25.2000 4397322.44 878 25.4000 GRS426003000 ΜΟΝΤΑ 12/09/2025 5.1200 - 510 5.2200 5.1000 2624.80 10 5.2000 GRS375183001 ΜΟΤΟ 12/09/2025 2.7700 - 11488 2.7800 2.7400 31801.18 35 2.7700 GRS488003005 ΜΟΥΖΚ 12/09/2025 0.7100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 12/09/2025 31.7200 - 248198 31.9000 31.4800 7880470.78 910 31.8800 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 12/09/2025 4.0800 - 4085 4.0800 4.0600 16649.80 26 4.0600 GRS524003001 ΜΠΡΙΚ 12/09/2025 2.8700 - 18336 2.8700 2.8200 52208.26 42 2.8200 GRS517003000 ΜΠΤΚ 12/09/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 12/09/2025 52.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS393503008 ΝΑΚΑΣ 12/09/2025 3.3200 - 774 3.5000 3.3000 2557.08 13 3.5000 GRS387503006 ΝΑΥΠ 12/09/2025 1.2100 - 1391 1.2250 1.1950 1685.30 14 1.2250 GRS265003004 ΞΥΛΚ 12/09/2025 0.2690 - 70221 0.2690 0.2640 18744.41 48 0.2650 GRS131003006 ΞΥΛΠ 12/09/2025 0.4600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 12/09/2025 36.4000 - 727 36.6000 35.7000 26405.80 28 36.6000 GRS427003009 ΟΛΠ 12/09/2025 44.3000 - 3918 44.4000 44.1000 173411.90 72 44.1500 GRS470003013 ΟΛΥΜΠ 12/09/2025 2.5500 - 225615 2.6200 2.4700 571232.82 348 2.6100 GRS403003007 ΟΠΑΠ 12/09/2025 19.3400 - 175548 19.4300 19.2100 3394940.58 1535 19.2100 GRS419003009 ΟΡΙΛΙΝΑ 12/09/2025 0.8340 - 35717 0.8340 0.8120 29387.03 63 0.8300 GRS535003008 ΟΤΕ 12/09/2025 16.9300 - 339468 16.9700 16.4800 5708879.31 1431 16.6000 GRS260333000 ΟΤΟΕΛ 12/09/2025 11.5000 - 31340 11.6800 11.5000 363160.80 163 11.5000 GRS337003008 ΠΑΙΡ 12/09/2025 1.1000 - 750 1.1000 1.0700 819.00 5 1.1000 GRS275073005 ΠΑΠ 12/09/2025 3.1000 - 4283 3.1100 3.0300 13199.68 30 3.1100 GRS065003014 ΠΕΙΡ 12/09/2025 7.0960 - 4087592 7.0960 6.9720 28749566.00 3659 7.0100 GRS014003032 ΠΕΡΦ 12/09/2025 6.0400 - 76856 6.0700 5.8800 458917.95 177 5.9600 GRS505003004 ΠΕΤΡΟ 12/09/2025 9.1800 - 7727 9.1800 9.0000 70386.18 47 9.1000 GRS345503007 ΠΛΑΘ 12/09/2025 3.9800 - 39113 4.0000 3.9200 154566.72 153 4.0000 GRS239003007 ΠΛΑΚΡ 12/09/2025 16.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΔ 12/09/2025 0.5950 - 16200 0.6100 0.5800 9513.48 32 0.6100 GRS184003002 ΠΡΕΜΙΑ 12/09/2025 1.3320 - 91830 1.3400 1.3240 122646.99 211 1.3380 GRS497003012 ΠΡΟΝΤΕΑ 12/09/2025 6.0000 - 602 6.0500 6.0000 3622.10 9 6.0000 GRS509003018 ΠΡΟΦ 12/09/2025 7.1900 - 41995 7.2900 7.0800 300802.36 149 7.1000 GRS472003011 ΡΕΒΟΙΛ 12/09/2025 1.9000 - 198945 1.9800 1.7000 375888.99 521 1.7150 GRS473003002 ΣΑΡ 12/09/2025 13.7600 - 40479 14.0600 13.7600 563163.36 404 14.0000 GRS204003008 ΣΑΡΑΝ 12/09/2025 1.1700 - 2206 1.1700 1.0300 2580.88 7 1.1700 GRS118003003 ΣΕΝΤΡ 12/09/2025 0.3450 - 30620 0.3450 0.3350 10478.38 28 0.3380 GRS449003003 ΣΙΔΜΑ 12/09/2025 1.6450 - 2363 1.6600 1.6100 3843.42 21 1.6600 GRS484003009 ΣΠΕΙΣ 12/09/2025 7.8000 - 3522 7.9000 7.6400 27285.58 44 7.7000 GRS402003008 ΣΠΙ 12/09/2025 0.6620 - 25200 0.6760 0.6480 16607.02 42 0.6520 GRS413313008 ΣΠΥΡ 12/09/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 12/09/2025 1.4000 - 3920 1.4250 1.3900 5510.36 38 1.4250 GRS095003000 ΤΡΑΣΤΟΡ 12/09/2025 1.3000 - 1840 1.3000 1.2500 2335.49 20 1.2500 GRS487003006 ΤΡΕΣΤΑΤΕΣ 12/09/2025 1.7450 - 39414 1.7550 1.7300 68610.24 54 1.7550 GRS534003009 ΥΑΛΚΟ 12/09/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 12/09/2025 3.5400 - 156197 3.5900 3.5150 554863.43 301 3.5900 GRS542003009 ΦΛΕΞΟ 12/09/2025 8.4000 - 30 9.4000 8.4000 272.00 3 9.4000 GRS259003002 ΦΡΙΓΟ 12/09/2025 0.5260 - 67906 0.5360 0.5200 35679.40 46 0.5240 GRS346003015 ΦΡΛΚ 12/09/2025 4.5700 - 94730 4.6050 4.4950 433483.60 223 4.6050 GRS096003009 ΧΑΙΔΕ 12/09/2025 1.0000 - 664 1.0900 0.9600 677.89 11 1.0900 GRS350263000