ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 22/09/2025 5.2000 - 19178 5.2400 5.1900 100027.01 70 5.2000 AT0000A325L0 AEM 22/09/2025 6.2400 - 93804 6.3500 6.1850 587654.18 317 6.1950 GRS541003000 AKTR 22/09/2025 8.2000 - 170592 8.2200 8.1200 1393200.56 447 8.1600 GRS432003028 BOCHGR 22/09/2025 7.5600 - 952666 7.5800 7.4000 7126449.64 986 7.5200 IE00BD5B1Y92 CENER 22/09/2025 12.0400 - 247700 12.1000 11.8000 2963755.84 857 12.0000 BE0974303357 CNLCAP 22/09/2025 6.8500 - 1 6.8500 6.8500 6.85 1 6.8500 GRS520003005 CREDIA 22/09/2025 1.5400 - 1065616 1.5780 1.5140 1650028.57 658 1.5400 GRS001003052 DIMAND 22/09/2025 9.8800 - 14480 9.8800 9.7800 142458.08 78 9.8200 GRS525003000 EIS 22/09/2025 1.3000 - 63555 1.3120 1.2900 82565.55 67 1.3120 GRS439003005 EVR 22/09/2025 2.1400 - 170135 2.1400 2.0000 354590.83 214 2.0000 GRS474003001 MTLN 22/09/2025 50.0500 - 229327 50.9500 49.9400 11568158.83 2229 50.6000 GB00BTQGS779 NOVAL 22/09/2025 2.6700 - 20222 2.6700 2.6300 53441.33 53 2.6300 GRS824003008 OPTIMA 22/09/2025 8.1000 - 426248 8.3000 8.0500 3475145.49 810 8.2300 GRS533003000 QLCO 22/09/2025 5.7200 - 62277 5.7800 5.7000 357537.83 177 5.7400 GRS543003008 REALCONS 22/09/2025 5.1800 - 52580 5.1800 4.9900 265246.60 93 5.0000 GRS522003003 TITC 22/09/2025 35.6000 - 84838 35.9000 35.5000 3030629.30 984 35.7000 BE0974338700 ΑΑΑΚ 22/09/2025 8.1500 - 1 8.1500 8.1500 8.15 1 8.1500 GRS059063008 ΑΒΑΞ 22/09/2025 2.4050 - 112188 2.4200 2.3700 268418.39 304 2.3900 GRS213213002 ΑΒΕ 22/09/2025 0.5180 - 23309 0.5220 0.5080 11958.04 36 0.5200 GRS489003004 ΑΔΜΗΕ 22/09/2025 3.3300 - 226657 3.3700 3.2850 756434.34 448 3.3250 GRS518003009 ΑΚΡΙΤ 22/09/2025 1.0600 - 5137 1.0650 1.0000 5289.03 24 1.0300 GRS373173004 ΑΛΜΥ 22/09/2025 5.2600 - 40297 5.2600 5.0400 209035.78 116 5.1800 GRS289103004 ΑΛΦΑ 22/09/2025 3.4350 - 5333135 3.4430 3.3410 18192205.16 3608 3.3720 GRS830003000 ΑΝΔΡΟ 22/09/2025 7.6000 - 2207 7.6600 7.6000 16836.40 25 7.6600 GRS433003019 ΑΡΑΙΓ 22/09/2025 13.7000 - 106130 13.8800 13.6200 1461369.44 646 13.8000 GRS495003006 ΑΣΚΟ 22/09/2025 3.9800 - 22902 4.0600 3.9600 91879.02 94 4.0500 GRS404003006 ΑΣΤΑΚ 22/09/2025 7.2200 - 3678 7.3000 7.1400 26500.90 50 7.3000 GRS331043000 ΑΤΕΚ 22/09/2025 1.7200 - 2090 1.8500 1.7100 3636.73 18 1.8500 GRS340263003 ΑΤΡΑΣΤ 22/09/2025 9.0600 - 545 9.1000 9.0600 4953.70 11 9.0600 GRS504003021 ΑΤΤΙΚΑ 22/09/2025 2.0500 - 15490 2.0700 2.0400 31734.55 41 2.0400 GRS144003001 ΒΙΟ 22/09/2025 7.1500 - 256719 7.1600 7.0400 1826923.00 814 7.1200 BE0974271034 ΒΙΟΚΑ 22/09/2025 1.9550 - 217032 1.9800 1.9350 423407.67 78 1.9500 GRS165063009 ΒΙΟΣΚ 22/09/2025 2.8100 - 5418 2.8500 2.7700 15234.14 35 2.8500 GRS084003011 ΒΙΟΤ 22/09/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 22/09/2025 2.5000 - 2221 2.6000 2.5000 5654.16 18 2.5800 GRS407183003 ΓΕΒΚΑ 22/09/2025 1.8950 - 6133 1.9400 1.8750 11654.38 30 1.9350 GRS137003000 ΓΕΚΤΕΡΝΑ 22/09/2025 22.8800 - 65459 23.0800 22.8800 1501196.00 542 23.0800 GRS145003000 ΔΑΑ 22/09/2025 10.0600 - 126860 10.2800 10.0600 1282405.91 635 10.2800 GRS536003007 ΔΑΙΟΣ 22/09/2025 7.7500 - 3160 7.8500 7.5500 24337.25 39 7.6500 GRS382073005 ΔΕΗ 22/09/2025 14.2400 - 364321 14.2400 14.0200 5145287.40 1318 14.0500 GRS434003000 ΔΟΜΙΚ 22/09/2025 2.3000 - 7084 2.3000 2.2600 16127.06 26 2.2600 GRS364253005 ΔΟΥΡΟ 22/09/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 22/09/2025 0.4000 - 5093 0.4060 0.3900 2019.38 17 0.3900 GRS412503005 ΕΒΡΟΦ 22/09/2025 2.6200 - 446 2.6200 2.5900 1156.49 7 2.5900 GRS385113006 ΕΕΕ 22/09/2025 41.6800 - 13432 42.4600 41.5400 559617.10 132 42.4600 CH0198251305 ΕΚΤΕΡ 22/09/2025 2.2600 - 44787 2.2900 2.2300 101071.94 187 2.2700 GRS222213001 ΕΛΒΕ 22/09/2025 5.5000 - 4 5.5000 5.5000 22.00 1 5.5000 GRS240003012 ΕΛΙΝ 22/09/2025 2.4400 - 900 2.4900 2.4300 2195.80 10 2.4900 GRS477003008 ΕΛΛ 22/09/2025 15.0500 - 1557 15.1500 15.0000 23406.25 26 15.0000 GRS004013009 ΕΛΛΑΚΤΩΡ 22/09/2025 1.4300 - 145119 1.4300 1.3960 205620.76 283 1.4040 GRS191213008 ΕΛΠΕ 22/09/2025 8.4000 - 171107 8.4950 8.3500 1438711.13 537 8.4950 GRS298343005 ΕΛΣΤΡ 22/09/2025 2.4900 - 3997 2.4900 2.4100 9748.47 46 2.4700 GRS088003017 ΕΛΤΟΝ 22/09/2025 2.1000 - 21561 2.1200 2.0500 44940.08 66 2.1000 GRS397003005 ΕΛΧΑ 22/09/2025 2.9500 - 221383 2.9900 2.8800 652404.39 527 2.9500 GRS281003004 ΕΠΙΛΚ 22/09/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 22/09/2025 12.0000 - 3597485 12.0150 11.6650 42776964.79 6580 11.7050 GRS003003035 ΕΥΑΠΣ 22/09/2025 3.9100 - 12352 3.9200 3.8800 48254.74 57 3.8800 GRS428003008 ΕΥΔΑΠ 22/09/2025 7.0900 - 16260 7.1000 6.9900 114444.20 121 7.0500 GRS359353000 ΕΥΡΩΒ 22/09/2025 3.3050 - 7870930 3.3100 3.2310 25876363.86 4893 3.2590 GRS323003012 ΕΧΑΕ 22/09/2025 6.7800 - 82494 6.8100 6.7800 560733.57 199 6.7800 GRS395363005 ΙΑΤΡ 22/09/2025 2.2000 - 39443 2.2500 2.2000 87569.78 45 2.2200 GRS147233001 ΙΚΤΙΝ 22/09/2025 0.4785 - 120400 0.4910 0.4700 57494.90 202 0.4900 GRS372003004 ΙΛΥΔΑ 22/09/2025 3.3800 - 10168 3.4000 3.3400 34224.85 52 3.3400 GRS475003018 ΙΝΛΙΦ 22/09/2025 5.0200 - 31669 5.0600 4.9800 158433.51 93 5.0200 GRS805003001 ΙΝΛΟΤ 22/09/2025 1.2860 - 5235180 1.2900 1.2000 6557588.73 1090 1.2100 GRS343313003 ΙΝΤΕΚ 22/09/2025 5.9100 - 30602 5.9300 5.8700 180317.11 94 5.8700 GRS148003015 ΙΝΤΕΤ 22/09/2025 1.3700 - 452 1.4150 1.3700 634.99 5 1.4000 GRS247003007 ΙΝΤΚΑ 22/09/2025 3.4350 - 159747 3.4500 3.3800 545042.99 422 3.3800 GRS087003000 ΚΑΡΕΛ 22/09/2025 332.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS120003009 ΚΕΚΡ 22/09/2025 2.1100 - 15312 2.1400 2.0300 31757.40 61 2.1000 GRS070003009 ΚΟΡΔΕ 22/09/2025 0.4910 - 9125 0.4980 0.4680 4446.23 25 0.4870 GRS384003000 ΚΟΥΑΛ 22/09/2025 1.4280 - 424999 1.4280 1.3800 599515.75 539 1.3820 GRS396003006 ΚΟΥΕΣ 22/09/2025 7.1800 - 14544 7.2500 7.1800 105003.60 60 7.2200 GRS310003009 ΚΡΙ 22/09/2025 17.6800 - 35997 17.8000 17.5200 635977.80 295 17.8000 GRS469003024 ΚΤΗΛΑ 22/09/2025 2.1800 - 5061 2.1800 2.1800 11032.98 14 2.1800 GRS354003006 ΚΥΡΙΟ 22/09/2025 2.1200 - 21029 2.2100 2.1200 45304.72 71 2.1500 GRS295003008 ΛΑΒΙ 22/09/2025 0.8200 - 282913 0.8450 0.8200 234512.30 167 0.8450 GRS246003008 ΛΑΜΔΑ 22/09/2025 7.4000 - 304008 7.4200 7.3600 2247206.86 772 7.4100 GRS245213004 ΛΑΜΨΑ 22/09/2025 40.0000 - 295 40.0000 40.0000 11800.00 2 40.0000 GRS128003001 ΛΑΝΑΚ 22/09/2025 1.5600 - 542 1.5900 1.5600 845.63 4 1.5600 GRS047063003 ΛΕΒΚ 22/09/2025 0.3300 - 8640 0.3300 0.3300 2851.20 5 0.3300 GRS090003005 ΛΕΒΠ 22/09/2025 0.3000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 22/09/2025 1.9900 - 50 1.9900 1.9900 99.50 1 1.9900 GRS461003006 ΛΟΥΛΗ 22/09/2025 4.1000 - 2605 4.2000 4.0700 10745.10 16 4.2000 GRS117123000 ΜΑΘΙΟ 22/09/2025 0.9150 - 6522 0.9500 0.9150 6006.80 19 0.9300 GRS374003002 ΜΕΒΑ 22/09/2025 6.4000 - 1143 6.4500 6.2000 7305.15 10 6.2000 GRS319103008 ΜΕΝΤΙ 22/09/2025 2.4300 - 1001 2.5300 2.4300 2434.01 5 2.4600 GRS424003002 ΜΕΡΚΟ 22/09/2025 36.2000 - 10 36.2000 36.2000 362.00 1 36.2000 GRK014011008 ΜΙΓ 22/09/2025 4.2500 - 9530 4.3000 4.2500 40796.29 140 4.2600 GRS314003013 ΜΙΝ 22/09/2025 0.6160 - 55309 0.6900 0.6160 36942.07 89 0.6600 GRS237003009 ΜΟΗ 22/09/2025 25.7000 - 60777 25.9800 25.6600 1568441.16 865 25.9000 GRS426003000 ΜΟΝΤΑ 22/09/2025 5.4400 - 2050 5.4400 5.3000 10969.80 10 5.3000 GRS375183001 ΜΟΤΟ 22/09/2025 2.7000 - 23398 2.7200 2.6200 62643.88 57 2.7000 GRS488003005 ΜΟΥΖΚ 22/09/2025 0.6700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 22/09/2025 32.1600 - 57461 32.2600 31.4400 1837831.88 1034 32.2000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 22/09/2025 4.1000 - 5541 4.1200 4.0000 22582.00 28 4.1000 GRS524003001 ΜΠΡΙΚ 22/09/2025 2.9300 - 21080 2.9300 2.8800 61406.95 34 2.8800 GRS517003000 ΜΠΤΚ 22/09/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 22/09/2025 3.2400 - 10 3.2400 3.2400 32.40 1 3.2400 GRS387503006 ΝΑΥΠ 22/09/2025 1.1500 - 5730 1.1550 1.1000 6459.21 44 1.1400 GRS265003004 ΞΥΛΚ 22/09/2025 0.2780 - 23242 0.2830 0.2710 6465.26 24 0.2830 GRS131003006 ΞΥΛΠ 22/09/2025 0.4780 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 22/09/2025 36.9000 - 261 36.9000 36.9000 9630.90 4 36.9000 GRS427003009 ΟΛΠ 22/09/2025 43.6500 - 9705 44.0000 42.7000 421811.40 198 42.9500 GRS470003013 ΟΛΥΜΠ 22/09/2025 2.5000 - 27878 2.5100 2.4100 68251.06 110 2.5100 GRS403003007 ΟΠΑΠ 22/09/2025 19.9200 - 253071 20.0600 19.7800 5035412.27 1329 20.0400 GRS419003009 ΟΡΙΛΙΝΑ 22/09/2025 0.8100 - 35675 0.8280 0.8060 29017.60 45 0.8280 GRS535003008 ΟΤΕ 22/09/2025 16.7000 - 240026 16.8800 16.6700 4023016.07 935 16.7600 GRS260333000 ΟΤΟΕΛ 22/09/2025 11.4000 - 14422 11.6400 11.2600 165731.04 145 11.2600 GRS337003008 ΠΑΙΡ 22/09/2025 1.1000 - 283 1.1150 1.1000 311.90 4 1.1000 GRS275073005 ΠΑΠ 22/09/2025 3.0400 - 3446 3.0700 3.0400 10520.90 23 3.0700 GRS065003014 ΠΕΙΡ 22/09/2025 7.1000 - 4062879 7.1200 6.8500 28490287.05 4910 6.8860 GRS014003032 ΠΕΡΦ 22/09/2025 6.3800 - 21128 6.4600 6.3200 135287.32 148 6.4600 GRS505003004 ΠΕΤΡΟ 22/09/2025 9.1600 - 8085 9.2800 9.1400 74374.46 37 9.1600 GRS345503007 ΠΛΑΘ 22/09/2025 4.0350 - 68604 4.0900 3.9600 278446.06 221 3.9600 GRS239003007 ΠΛΑΚΡ 22/09/2025 15.5000 - 859 15.8000 15.4000 13235.80 15 15.4000 GRS326003019 ΠΡΔ 22/09/2025 0.5400 - 61005 0.5600 0.5300 32970.63 86 0.5350 GRS184003002 ΠΡΕΜΙΑ 22/09/2025 1.3300 - 115868 1.3520 1.3300 155540.13 228 1.3440 GRS497003012 ΠΡΟΝΤΕΑ 22/09/2025 6.0000 - 250 6.0000 6.0000 1500.00 2 6.0000 GRS509003018 ΠΡΟΦ 22/09/2025 7.2000 - 34569 7.3500 7.1000 248424.18 153 7.2600 GRS472003011 ΡΕΒΟΙΛ 22/09/2025 1.6950 - 14148 1.7000 1.6800 23916.25 57 1.7000 GRS473003002 ΣΑΡ 22/09/2025 13.2200 - 31460 13.3200 13.1800 416144.08 337 13.3000 GRS204003008 ΣΑΡΑΝ 22/09/2025 1.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 22/09/2025 0.3370 - 21570 0.3380 0.3310 7175.84 41 0.3340 GRS449003003 ΣΙΔΜΑ 22/09/2025 1.6600 - 1949 1.6850 1.6300 3230.03 18 1.6850 GRS484003009 ΣΠΕΙΣ 22/09/2025 7.5200 - 1570 7.5600 7.4000 11744.26 55 7.4200 GRS402003008 ΣΠΙ 22/09/2025 0.6800 - 8341 0.6800 0.6600 5560.13 20 0.6600 GRS413313008 ΣΠΥΡ 22/09/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 22/09/2025 1.3900 - 500 1.3900 1.3900 695.00 2 1.3900 GRS095003000 ΤΡΑΣΤΟΡ 22/09/2025 1.3000 - 570 1.3000 1.2900 740.30 6 1.3000 GRS487003006 ΤΡΕΣΤΑΤΕΣ 22/09/2025 1.7800 - 65865 1.7850 1.7500 116694.87 89 1.7650 GRS534003009 ΥΑΛΚΟ 22/09/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 22/09/2025 3.5200 - 106210 3.5450 3.4700 371198.67 186 3.4800 GRS542003009 ΦΛΕΞΟ 22/09/2025 8.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 22/09/2025 0.5300 - 179650 0.5400 0.5200 95066.83 120 0.5200 GRS346003015 ΦΡΛΚ 22/09/2025 4.4500 - 42684 4.4900 4.4300 189934.44 201 4.4600 GRS096003009 ΧΑΙΔΕ 22/09/2025 1.0000 - 2959 1.0100 0.9000 2794.15 30 1.0000 GRS350263000