ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 19/09/2025 5.2000 - 23613 5.2600 5.2000 123411.16 79 5.2600 AT0000A325L0 AEM 19/09/2025 6.2000 - 193777 6.2800 6.1300 1203183.73 392 6.1400 GRS541003000 AKTR 19/09/2025 8.1800 - 239188 8.1900 7.9800 1943908.57 579 7.9800 GRS432003028 BOCHGR 19/09/2025 7.7000 - 15939934 7.7000 7.4800 122554984.98 2282 7.5800 IE00BD5B1Y92 CENER 19/09/2025 11.9800 - 584720 12.0200 11.7800 6974402.32 1353 11.7800 BE0974303357 CNLCAP 19/09/2025 6.8500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CREDIA 19/09/2025 1.5400 - 726318 1.5660 1.5200 1113780.94 598 1.5520 GRS001003052 DIMAND 19/09/2025 9.8200 - 21574 9.8600 9.7400 211028.10 46 9.8600 GRS525003000 EIS 19/09/2025 1.3000 - 68020 1.3160 1.2900 88724.25 71 1.3140 GRS439003005 EVR 19/09/2025 2.0000 - 15160 2.0300 2.0000 30498.50 33 2.0200 GRS474003001 MTLN 19/09/2025 50.5000 - 431927 52.3000 50.5000 22068712.60 3270 51.5000 GB00BTQGS779 NOVAL 19/09/2025 2.6700 - 14871 2.6800 2.6600 39721.51 24 2.6800 GRS824003008 OPTIMA 19/09/2025 8.2800 - 1440641 8.4500 8.2500 11993511.70 2016 8.4500 GRS533003000 QLCO 19/09/2025 5.7400 - 64375 5.7400 5.6000 364780.00 188 5.6200 GRS543003008 REALCONS 19/09/2025 5.0000 - 4310 5.0000 4.9200 21525.20 19 5.0000 GRS522003003 TITC 19/09/2025 35.9000 - 129258 36.3000 35.9000 4653520.90 873 36.2000 BE0974338700 ΑΑΑΚ 19/09/2025 7.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 19/09/2025 2.3950 - 196588 2.3950 2.3400 466477.22 308 2.3850 GRS213213002 ΑΒΕ 19/09/2025 0.5200 - 12868 0.5240 0.5160 6666.29 29 0.5240 GRS489003004 ΑΔΜΗΕ 19/09/2025 3.2650 - 481199 3.4000 3.2650 1594887.07 569 3.3050 GRS518003009 ΑΚΡΙΤ 19/09/2025 1.0600 - 1342 1.0900 1.0550 1433.49 9 1.0700 GRS373173004 ΑΛΜΥ 19/09/2025 5.1800 - 28786 5.2600 5.0400 148258.64 91 5.2400 GRS289103004 ΑΛΦΑ 19/09/2025 3.3620 - 13201626 3.4170 3.3600 44520638.81 5423 3.4100 GRS830003000 ΑΝΔΡΟ 19/09/2025 7.6000 - 2568 7.6200 7.5800 19533.02 27 7.6000 GRS433003019 ΑΡΑΙΓ 19/09/2025 13.8800 - 148995 13.8800 13.6200 2045332.60 730 13.7600 GRS495003006 ΑΣΚΟ 19/09/2025 4.0500 - 15811 4.0500 3.9800 63498.28 78 4.0100 GRS404003006 ΑΣΤΑΚ 19/09/2025 7.2800 - 2991 7.4200 7.1400 21816.86 51 7.3400 GRS331043000 ΑΤΕΚ 19/09/2025 1.8200 - 4702 1.8500 1.7700 8491.05 27 1.8100 GRS340263003 ΑΤΡΑΣΤ 19/09/2025 9.0600 - 1060 9.0600 9.0600 9603.60 7 9.0600 GRS504003021 ΑΤΤΙΚΑ 19/09/2025 2.0400 - 22360 2.0700 2.0400 45705.82 63 2.0400 GRS144003001 ΒΙΟ 19/09/2025 7.1200 - 604330 7.1800 6.9600 4287135.10 1369 7.0300 BE0974271034 ΒΙΟΚΑ 19/09/2025 1.9500 - 14095 1.9600 1.9200 27344.40 44 1.9450 GRS165063009 ΒΙΟΣΚ 19/09/2025 2.8400 - 7587 2.8600 2.8000 21459.76 41 2.8500 GRS084003011 ΒΙΟΤ 19/09/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 19/09/2025 2.6000 - 6088 2.6000 2.5200 15583.18 31 2.5400 GRS407183003 ΓΕΒΚΑ 19/09/2025 1.9300 - 5148 1.9600 1.8850 9935.83 24 1.9500 GRS137003000 ΓΕΚΤΕΡΝΑ 19/09/2025 23.0800 - 275197 23.0800 22.8400 6332649.38 874 22.9600 GRS145003000 ΔΑΑ 19/09/2025 10.1400 - 361945 10.2000 10.0500 3660036.83 1162 10.2000 GRS536003007 ΔΑΙΟΣ 19/09/2025 7.6500 - 1400 7.6500 7.0500 10371.50 22 7.6500 GRS382073005 ΔΕΗ 19/09/2025 14.0700 - 542882 14.1900 14.0700 7655141.39 1167 14.1300 GRS434003000 ΔΟΜΙΚ 19/09/2025 2.2800 - 20996 2.2900 2.2300 47320.17 67 2.2600 GRS364253005 ΔΟΥΡΟ 19/09/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 19/09/2025 0.4000 - 2527 0.4040 0.3960 1008.84 7 0.4000 GRS412503005 ΕΒΡΟΦ 19/09/2025 2.6200 - 5913 2.6900 2.6200 15577.39 23 2.6900 GRS385113006 ΕΕΕ 19/09/2025 41.8000 - 48859 41.8000 41.1200 2015316.44 192 41.5000 CH0198251305 ΕΚΤΕΡ 19/09/2025 2.2700 - 170231 2.3000 2.2200 383934.14 362 2.2400 GRS222213001 ΕΛΒΕ 19/09/2025 5.3500 - 91 5.5500 5.3000 487.30 4 5.3500 GRS240003012 ΕΛΙΝ 19/09/2025 2.4900 - 10210 2.5200 2.4300 25609.78 27 2.4300 GRS477003008 ΕΛΛ 19/09/2025 15.0000 - 3668 15.2000 15.0000 55397.35 53 15.0000 GRS004013009 ΕΛΛΑΚΤΩΡ 19/09/2025 1.4040 - 1420180 1.4220 1.3880 1992581.64 598 1.4220 GRS191213008 ΕΛΠΕ 19/09/2025 8.4950 - 504994 8.4950 8.3100 4268440.20 677 8.3100 GRS298343005 ΕΛΣΤΡ 19/09/2025 2.4700 - 3998 2.4900 2.4200 9765.99 34 2.4300 GRS088003017 ΕΛΤΟΝ 19/09/2025 2.1100 - 11889 2.1300 2.0800 24933.58 44 2.1300 GRS397003005 ΕΛΧΑ 19/09/2025 2.9300 - 1874138 2.9300 2.7750 5469417.98 929 2.7750 GRS281003004 ΕΠΙΛΚ 19/09/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 19/09/2025 11.7050 - 5707900 12.0000 11.7050 67080617.78 4627 12.0000 GRS003003035 ΕΥΑΠΣ 19/09/2025 3.8800 - 14367 3.9600 3.8800 56370.15 97 3.9600 GRS428003008 ΕΥΔΑΠ 19/09/2025 7.0900 - 47185 7.0900 6.9800 331802.98 192 7.0400 GRS359353000 ΕΥΡΩΒ 19/09/2025 3.2600 - 10501218 3.2770 3.2260 34151902.53 4631 3.2580 GRS323003012 ΕΧΑΕ 19/09/2025 6.8100 - 211225 6.9000 6.7800 1440233.06 422 6.8500 GRS395363005 ΙΑΤΡ 19/09/2025 2.2000 - 11468 2.2800 2.2000 25334.53 26 2.2800 GRS147233001 ΙΚΤΙΝ 19/09/2025 0.4875 - 35929 0.4955 0.4800 17411.92 99 0.4955 GRS372003004 ΙΛΥΔΑ 19/09/2025 3.3700 - 13040 3.3900 3.3300 43883.24 50 3.3600 GRS475003018 ΙΝΛΙΦ 19/09/2025 4.9800 - 3334 5.0000 4.9600 16598.50 16 4.9700 GRS805003001 ΙΝΛΟΤ 19/09/2025 1.2060 - 1172233 1.2060 1.1900 1409793.71 213 1.2000 GRS343313003 ΙΝΤΕΚ 19/09/2025 5.9300 - 252631 5.9300 5.8000 1494040.82 356 5.9300 GRS148003015 ΙΝΤΕΤ 19/09/2025 1.3800 - 350 1.4150 1.3750 489.45 9 1.3750 GRS247003007 ΙΝΤΚΑ 19/09/2025 3.5100 - 162670 3.5100 3.4150 564544.98 334 3.4400 GRS087003000 ΚΑΡΕΛ 19/09/2025 332.0000 - 133 340.0000 326.0000 44668.00 16 340.0000 GRS120003009 ΚΕΚΡ 19/09/2025 2.1000 - 8315 2.1900 2.0600 17532.70 50 2.1000 GRS070003009 ΚΟΡΔΕ 19/09/2025 0.4870 - 22000 0.4870 0.4580 10512.01 60 0.4720 GRS384003000 ΚΟΥΑΛ 19/09/2025 1.3700 - 63497 1.3700 1.3380 86029.51 103 1.3440 GRS396003006 ΚΟΥΕΣ 19/09/2025 7.2800 - 58996 7.3400 7.1100 425987.39 222 7.1800 GRS310003009 ΚΡΙ 19/09/2025 17.6400 - 39884 18.3200 17.5600 708460.32 422 18.0000 GRS469003024 ΚΤΗΛΑ 19/09/2025 2.1800 - 22279 2.1800 2.1800 48568.22 15 2.1800 GRS354003006 ΚΥΡΙΟ 19/09/2025 2.1500 - 25540 2.2200 2.1400 55616.19 71 2.2100 GRS295003008 ΛΑΒΙ 19/09/2025 0.8450 - 559941 0.8800 0.8300 472282.95 388 0.8800 GRS246003008 ΛΑΜΔΑ 19/09/2025 7.4000 - 607029 7.4100 7.2900 4478063.86 1169 7.3300 GRS245213004 ΛΑΜΨΑ 19/09/2025 40.0000 - 350 40.0000 40.0000 14000.00 5 40.0000 GRS128003001 ΛΑΝΑΚ 19/09/2025 1.5600 - 1174 1.5900 1.4800 1787.78 21 1.5000 GRS047063003 ΛΕΒΚ 19/09/2025 0.3400 - 5000 0.3400 0.3400 1700.00 3 0.3400 GRS090003005 ΛΕΒΠ 19/09/2025 0.3000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 19/09/2025 2.0000 - 450 2.0000 1.9900 899.70 7 1.9900 GRS461003006 ΛΟΥΛΗ 19/09/2025 4.1000 - 1154 4.1600 4.0200 4710.68 13 4.1300 GRS117123000 ΜΑΘΙΟ 19/09/2025 0.9400 - 22323 1.0200 0.9400 21422.16 74 0.9450 GRS374003002 ΜΕΒΑ 19/09/2025 6.4000 - 1203 6.4000 6.2500 7584.65 10 6.2500 GRS319103008 ΜΕΝΤΙ 19/09/2025 2.4900 - 803 2.4900 2.4500 1977.59 12 2.4500 GRS424003002 ΜΕΡΚΟ 19/09/2025 35.2000 - 143 36.8000 35.0000 5071.00 8 36.8000 GRK014011008 ΜΙΓ 19/09/2025 4.2700 - 13342 4.3300 4.2300 57169.44 101 4.2300 GRS314003013 ΜΙΝ 19/09/2025 0.6600 - 10430 0.6880 0.6180 6547.78 18 0.6180 GRS237003009 ΜΟΗ 19/09/2025 26.1800 - 409960 26.1800 25.3800 10686651.18 1007 25.5000 GRS426003000 ΜΟΝΤΑ 19/09/2025 5.4000 - 441 5.4800 5.3200 2391.48 8 5.3200 GRS375183001 ΜΟΤΟ 19/09/2025 2.6800 - 15225 2.7100 2.6700 40886.71 36 2.6800 GRS488003005 ΜΟΥΖΚ 19/09/2025 0.6700 - 5000 0.6850 0.6700 3387.49 8 0.6850 GRS054003009 ΜΠΕΛΑ 19/09/2025 32.0400 - 331372 32.2400 31.7200 10603381.22 1698 31.7800 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 19/09/2025 4.1000 - 1868 4.1000 4.0800 7655.80 18 4.0900 GRS524003001 ΜΠΡΙΚ 19/09/2025 2.9000 - 12832 2.9100 2.8800 37175.44 27 2.8900 GRS517003000 ΜΠΤΚ 19/09/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 19/09/2025 3.2400 - 50 3.3000 3.2000 164.00 2 3.2000 GRS387503006 ΝΑΥΠ 19/09/2025 1.1400 - 1962 1.1850 1.1350 2242.57 21 1.1750 GRS265003004 ΞΥΛΚ 19/09/2025 0.2800 - 21300 0.2850 0.2750 5956.40 24 0.2810 GRS131003006 ΞΥΛΠ 19/09/2025 0.4780 - 75 0.4780 0.4780 35.85 1 0.4780 GRS131004004 ΟΛΘ 19/09/2025 36.9000 - 2794 37.2000 36.1000 103169.30 42 36.7000 GRS427003009 ΟΛΠ 19/09/2025 42.6500 - 14922 44.6500 42.6500 647965.00 327 44.0000 GRS470003013 ΟΛΥΜΠ 19/09/2025 2.4600 - 3670 2.4800 2.4400 9027.09 27 2.4400 GRS403003007 ΟΠΑΠ 19/09/2025 20.1600 - 1089079 20.1600 19.8500 21879226.31 2764 19.8800 GRS419003009 ΟΡΙΛΙΝΑ 19/09/2025 0.8220 - 36084 0.8220 0.8060 29282.65 53 0.8180 GRS535003008 ΟΤΕ 19/09/2025 16.6600 - 939263 16.9700 16.6600 15693915.79 924 16.9000 GRS260333000 ΟΤΟΕΛ 19/09/2025 11.2600 - 34067 11.6800 11.2600 391218.68 138 11.6400 GRS337003008 ΠΑΙΡ 19/09/2025 1.1000 - 30 1.1000 1.1000 33.00 1 1.1000 GRS275073005 ΠΑΠ 19/09/2025 3.0700 - 2704 3.0900 3.0700 8301.44 21 3.0900 GRS065003014 ΠΕΙΡ 19/09/2025 6.9080 - 4281894 6.9200 6.8120 29481447.00 3474 6.8900 GRS014003032 ΠΕΡΦ 19/09/2025 6.5100 - 51170 6.5800 6.4700 336521.31 106 6.4700 GRS505003004 ΠΕΤΡΟ 19/09/2025 9.1800 - 4317 9.1800 9.0800 39393.24 22 9.1200 GRS345503007 ΠΛΑΘ 19/09/2025 3.9800 - 58035 4.0700 3.9800 233085.65 226 3.9950 GRS239003007 ΠΛΑΚΡ 19/09/2025 16.0000 - 406 16.2000 15.3000 6463.40 12 15.6000 GRS326003019 ΠΡΔ 19/09/2025 0.5600 - 3650 0.5700 0.5450 2036.75 8 0.5500 GRS184003002 ΠΡΕΜΙΑ 19/09/2025 1.3440 - 78115 1.3640 1.3440 105608.72 211 1.3600 GRS497003012 ΠΡΟΝΤΕΑ 19/09/2025 6.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS509003018 ΠΡΟΦ 19/09/2025 7.3400 - 37350 7.5000 7.2800 275065.40 194 7.4800 GRS472003011 ΡΕΒΟΙΛ 19/09/2025 1.6850 - 13809 1.7100 1.6700 23367.69 51 1.6900 GRS473003002 ΣΑΡ 19/09/2025 13.3000 - 80809 13.6400 13.3000 1080530.72 358 13.6000 GRS204003008 ΣΑΡΑΝ 19/09/2025 1.1500 - 920 1.1500 1.1500 1058.00 1 1.1500 GRS118003003 ΣΕΝΤΡ 19/09/2025 0.3390 - 4315 0.3400 0.3360 1454.80 6 0.3400 GRS449003003 ΣΙΔΜΑ 19/09/2025 1.6700 - 2380 1.6950 1.6300 3952.95 21 1.6700 GRS484003009 ΣΠΕΙΣ 19/09/2025 7.4600 - 4037 7.6000 7.4000 30291.56 49 7.6000 GRS402003008 ΣΠΙ 19/09/2025 0.6820 - 5992 0.6840 0.6520 4058.82 22 0.6700 GRS413313008 ΣΠΥΡ 19/09/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 19/09/2025 1.3900 - 4153 1.3900 1.3600 5697.19 16 1.3650 GRS095003000 ΤΡΑΣΤΟΡ 19/09/2025 1.3000 - 380 1.3000 1.2900 493.20 4 1.3000 GRS487003006 ΤΡΕΣΤΑΤΕΣ 19/09/2025 1.7700 - 86508 1.7750 1.7250 151561.72 102 1.7250 GRS534003009 ΥΑΛΚΟ 19/09/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 19/09/2025 3.4850 - 31547 3.4950 3.4500 109902.75 90 3.4500 GRS542003009 ΦΛΕΞΟ 19/09/2025 8.4000 - 28 8.4500 8.4000 235.45 6 8.4500 GRS259003002 ΦΡΙΓΟ 19/09/2025 0.5100 - 128950 0.5180 0.4900 65482.84 80 0.4920 GRS346003015 ΦΡΛΚ 19/09/2025 4.5000 - 42525 4.5100 4.4300 190904.12 154 4.4350 GRS096003009 ΧΑΙΔΕ 19/09/2025 0.9850 - 14057 1.1000 0.9600 13550.22 49 1.1000 GRS350263000