ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 23/09/2025 5.2200 - 19648 5.2300 5.2000 102543.52 50 5.2200 AT0000A325L0 AEM 23/09/2025 6.2550 - 58334 6.2800 6.1950 364694.94 279 6.1950 GRS541003000 AKTR 23/09/2025 8.1700 - 342866 8.2300 8.1100 2801895.90 669 8.2200 GRS432003028 BOCHGR 23/09/2025 7.7400 - 1228837 7.7400 7.5600 9413032.74 1346 7.5800 IE00BD5B1Y92 CENER 23/09/2025 12.3800 - 254055 12.4400 12.0800 3116867.84 1035 12.1000 BE0974303357 CNLCAP 23/09/2025 6.9500 - 831 7.0000 6.8500 5757.35 9 6.9000 GRS520003005 CREDIA 23/09/2025 1.5400 - 1007744 1.5680 1.5300 1559950.46 538 1.5500 GRS001003052 DIMAND 23/09/2025 9.9200 - 27003 10.0000 9.8200 268495.04 108 9.8600 GRS525003000 EIS 23/09/2025 1.3040 - 55176 1.3240 1.2920 71940.46 69 1.3080 GRS439003005 EVR 23/09/2025 2.1100 - 175122 2.1700 2.1100 374279.95 224 2.1300 GRS474003001 MTLN 23/09/2025 49.4000 - 375281 50.7000 48.8000 18631151.67 4282 50.2500 GB00BTQGS779 NOVAL 23/09/2025 2.6400 - 20142 2.6800 2.6100 53500.06 63 2.6700 GRS824003008 OPTIMA 23/09/2025 8.2500 - 153960 8.3900 8.0800 1269469.87 714 8.0800 GRS533003000 QLCO 23/09/2025 5.7500 - 93709 5.7750 5.6850 538579.36 205 5.7000 GRS543003008 REALCONS 23/09/2025 5.2000 - 18580 5.2000 5.0400 95479.92 62 5.1000 GRS522003003 TITC 23/09/2025 35.8000 - 114258 36.0500 35.6000 4087559.60 890 35.9000 BE0974338700 ΑΑΑΚ 23/09/2025 8.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 23/09/2025 2.5200 - 515659 2.5200 2.4200 1274620.29 905 2.4400 GRS213213002 ΑΒΕ 23/09/2025 0.5180 - 31851 0.5200 0.5080 16372.17 38 0.5180 GRS489003004 ΑΔΜΗΕ 23/09/2025 3.3800 - 216569 3.3900 3.3500 731203.59 333 3.3600 GRS518003009 ΑΚΡΙΤ 23/09/2025 1.0600 - 160 1.0600 1.0200 168.40 10 1.0200 GRS373173004 ΑΛΜΥ 23/09/2025 5.4600 - 165248 5.5400 5.3400 902933.14 484 5.4000 GRS289103004 ΑΛΦΑ 23/09/2025 3.5400 - 7112426 3.5440 3.4300 25002538.45 5553 3.4300 GRS830003000 ΑΝΔΡΟ 23/09/2025 7.7600 - 3281 7.7600 7.5800 25307.00 33 7.6800 GRS433003019 ΑΡΑΙΓ 23/09/2025 13.6600 - 149808 13.8400 13.6400 2061401.58 901 13.8000 GRS495003006 ΑΣΚΟ 23/09/2025 3.9900 - 14659 4.0300 3.9800 58521.25 63 4.0000 GRS404003006 ΑΣΤΑΚ 23/09/2025 7.2000 - 3539 7.2400 7.1400 25527.10 50 7.2200 GRS331043000 ΑΤΕΚ 23/09/2025 1.7600 - 626 1.8000 1.7200 1104.23 9 1.7200 GRS340263003 ΑΤΡΑΣΤ 23/09/2025 9.1000 - 575 9.1200 9.1000 5236.50 8 9.1000 GRS504003021 ΑΤΤΙΚΑ 23/09/2025 2.0700 - 27943 2.0800 2.0400 57715.91 61 2.0600 GRS144003001 ΒΙΟ 23/09/2025 7.1900 - 304589 7.2000 7.0900 2178443.19 775 7.1600 BE0974271034 ΒΙΟΚΑ 23/09/2025 2.0100 - 28685 2.0200 1.9700 57201.32 89 1.9700 GRS165063009 ΒΙΟΣΚ 23/09/2025 2.7800 - 10390 2.8300 2.7600 29003.44 46 2.7600 GRS084003011 ΒΙΟΤ 23/09/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 23/09/2025 2.5800 - 750 2.5800 2.3800 1855.70 11 2.5800 GRS407183003 ΓΕΒΚΑ 23/09/2025 1.9200 - 13153 1.9400 1.8900 25263.11 66 1.9200 GRS137003000 ΓΕΚΤΕΡΝΑ 23/09/2025 22.8600 - 141358 23.1200 22.7800 3245006.74 759 23.0600 GRS145003000 ΔΑΑ 23/09/2025 10.0800 - 142784 10.2500 10.0800 1449172.38 788 10.1600 GRS536003007 ΔΑΙΟΣ 23/09/2025 7.9000 - 800 8.0000 7.6500 6243.50 21 7.6500 GRS382073005 ΔΕΗ 23/09/2025 14.3400 - 183882 14.3600 14.1900 2625636.08 964 14.3600 GRS434003000 ΔΟΜΙΚ 23/09/2025 2.3000 - 11377 2.3200 2.2700 26165.67 39 2.3100 GRS364253005 ΔΟΥΡΟ 23/09/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 23/09/2025 0.3850 - 33995 0.4050 0.3830 13142.44 61 0.4050 GRS412503005 ΕΒΡΟΦ 23/09/2025 2.6400 - 2226 2.6500 2.5700 5837.23 19 2.5700 GRS385113006 ΕΕΕ 23/09/2025 41.8000 - 49724 42.6600 41.4200 2070917.24 306 42.0000 CH0198251305 ΕΚΤΕΡ 23/09/2025 2.2600 - 53144 2.3000 2.2250 120591.63 203 2.2300 GRS222213001 ΕΛΒΕ 23/09/2025 5.4000 - 2127 5.7000 5.4000 11957.20 20 5.5000 GRS240003012 ΕΛΙΝ 23/09/2025 2.4500 - 9492 2.4700 2.4100 23056.49 39 2.4100 GRS477003008 ΕΛΛ 23/09/2025 15.1500 - 370 15.1500 15.0500 5602.15 22 15.1500 GRS004013009 ΕΛΛΑΚΤΩΡ 23/09/2025 1.4320 - 256888 1.4560 1.4280 370275.90 404 1.4300 GRS191213008 ΕΛΠΕ 23/09/2025 8.4050 - 126108 8.4750 8.3600 1060756.03 603 8.4000 GRS298343005 ΕΛΣΤΡ 23/09/2025 2.4800 - 3320 2.4900 2.4200 8164.24 45 2.4500 GRS088003017 ΕΛΤΟΝ 23/09/2025 2.1200 - 24752 2.1300 2.0900 52257.99 89 2.1000 GRS397003005 ΕΛΧΑ 23/09/2025 2.9200 - 211312 2.9850 2.9000 621142.66 655 2.9500 GRS281003004 ΕΠΙΛΚ 23/09/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 23/09/2025 12.3000 - 3231444 12.4000 11.9750 39618858.81 6262 12.0200 GRS003003035 ΕΥΑΠΣ 23/09/2025 3.9400 - 32227 3.9700 3.9100 127170.36 99 3.9200 GRS428003008 ΕΥΔΑΠ 23/09/2025 7.0800 - 47780 7.1600 7.0300 339889.16 208 7.0800 GRS359353000 ΕΥΡΩΒ 23/09/2025 3.3270 - 6219649 3.3830 3.2990 20807719.56 4903 3.3030 GRS323003012 ΕΧΑΕ 23/09/2025 6.7300 - 130514 6.8000 6.6600 880523.46 363 6.8000 GRS395363005 ΙΑΤΡ 23/09/2025 2.2000 - 66184 2.2300 2.2000 145956.50 66 2.2000 GRS147233001 ΙΚΤΙΝ 23/09/2025 0.4585 - 400923 0.4790 0.4500 185178.29 416 0.4700 GRS372003004 ΙΛΥΔΑ 23/09/2025 3.3600 - 12371 3.4300 3.3600 42056.38 57 3.3900 GRS475003018 ΙΝΛΙΦ 23/09/2025 5.0200 - 14057 5.1000 4.9800 70849.60 54 5.0000 GRS805003001 ΙΝΛΟΤ 23/09/2025 1.2980 - 2803439 1.3100 1.2760 3620622.94 922 1.3000 GRS343313003 ΙΝΤΕΚ 23/09/2025 5.8900 - 18282 5.9400 5.8800 108028.54 91 5.9200 GRS148003015 ΙΝΤΕΤ 23/09/2025 1.4500 - 5790 1.4500 1.4000 8328.88 17 1.4000 GRS247003007 ΙΝΤΚΑ 23/09/2025 3.4300 - 241838 3.5250 3.4300 845227.47 518 3.4300 GRS087003000 ΚΑΡΕΛ 23/09/2025 340.0000 - 12 340.0000 332.0000 4060.00 6 332.0000 GRS120003009 ΚΕΚΡ 23/09/2025 2.1500 - 68201 2.2700 2.1200 149214.69 197 2.1300 GRS070003009 ΚΟΡΔΕ 23/09/2025 0.4930 - 2024 0.4950 0.4770 994.64 22 0.4950 GRS384003000 ΚΟΥΑΛ 23/09/2025 1.4460 - 346628 1.4800 1.4200 504142.52 364 1.4420 GRS396003006 ΚΟΥΕΣ 23/09/2025 7.2300 - 18501 7.3000 7.1800 134064.01 92 7.3000 GRS310003009 ΚΡΙ 23/09/2025 17.4200 - 22838 17.9800 17.4200 403428.02 293 17.9800 GRS469003024 ΚΤΗΛΑ 23/09/2025 2.1800 - 12243 2.1800 2.1800 26689.74 8 2.1800 GRS354003006 ΚΥΡΙΟ 23/09/2025 2.0800 - 26617 2.2100 2.0800 56987.71 97 2.1700 GRS295003008 ΛΑΒΙ 23/09/2025 0.8170 - 191230 0.8380 0.8150 157744.81 150 0.8200 GRS246003008 ΛΑΜΔΑ 23/09/2025 7.4400 - 514732 7.4400 7.3600 3808252.72 1074 7.4000 GRS245213004 ΛΑΜΨΑ 23/09/2025 40.0000 - 350 40.0000 40.0000 14000.00 2 40.0000 GRS128003001 ΛΑΝΑΚ 23/09/2025 1.6100 - 1 1.6100 1.6100 1.61 1 1.6100 GRS047063003 ΛΕΒΚ 23/09/2025 0.3240 - 3950 0.3300 0.3100 1280.50 3 0.3300 GRS090003005 ΛΕΒΠ 23/09/2025 0.2700 - 8790 0.2700 0.2700 2373.30 8 0.2700 GRS090004003 ΛΟΓΟΣ 23/09/2025 1.9900 - 44 1.9900 1.9900 87.56 1 1.9900 GRS461003006 ΛΟΥΛΗ 23/09/2025 3.9800 - 15973 4.1400 3.9700 63982.27 56 4.0200 GRS117123000 ΜΑΘΙΟ 23/09/2025 1.0600 - 35578 1.1300 0.8950 38301.39 111 0.9200 GRS374003002 ΜΕΒΑ 23/09/2025 6.4500 - 13573 6.6500 6.4000 88412.90 59 6.4500 GRS319103008 ΜΕΝΤΙ 23/09/2025 2.4100 - 1521 2.5200 2.4100 3668.83 7 2.4200 GRS424003002 ΜΕΡΚΟ 23/09/2025 36.4000 - 10 36.4000 36.4000 364.00 1 36.4000 GRK014011008 ΜΙΓ 23/09/2025 4.2500 - 11895 4.2800 4.1800 50544.69 99 4.2600 GRS314003013 ΜΙΝ 23/09/2025 0.6160 - 7835 0.6560 0.6020 4828.70 39 0.6300 GRS237003009 ΜΟΗ 23/09/2025 25.9600 - 152097 26.0000 25.5200 3932799.48 885 25.9000 GRS426003000 ΜΟΝΤΑ 23/09/2025 5.4800 - 640 5.4800 5.3400 3475.82 12 5.4000 GRS375183001 ΜΟΤΟ 23/09/2025 2.7100 - 18234 2.7200 2.6800 49297.21 51 2.7000 GRS488003005 ΜΟΥΖΚ 23/09/2025 0.6700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 23/09/2025 32.0800 - 138745 32.2400 31.6800 4443129.28 1252 32.1600 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 23/09/2025 4.1000 - 2350 4.1000 4.0900 9625.50 16 4.0900 GRS524003001 ΜΠΡΙΚ 23/09/2025 2.9500 - 85849 2.9500 2.9000 252099.17 96 2.9300 GRS517003000 ΜΠΤΚ 23/09/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 23/09/2025 3.2400 - 23 3.3800 3.0600 73.72 4 3.0600 GRS387503006 ΝΑΥΠ 23/09/2025 1.1600 - 12330 1.1700 1.1300 14091.30 46 1.1500 GRS265003004 ΞΥΛΚ 23/09/2025 0.2800 - 25300 0.2840 0.2780 7127.93 24 0.2810 GRS131003006 ΞΥΛΠ 23/09/2025 0.4780 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 23/09/2025 37.3000 - 509 37.5000 36.1000 18803.00 25 36.1000 GRS427003009 ΟΛΠ 23/09/2025 43.4500 - 3495 43.6500 43.2500 151772.20 91 43.2500 GRS470003013 ΟΛΥΜΠ 23/09/2025 2.4500 - 6887 2.5000 2.4500 17039.60 25 2.4800 GRS403003007 ΟΠΑΠ 23/09/2025 20.2000 - 323979 20.2000 19.8500 6518910.83 1911 19.9200 GRS419003009 ΟΡΙΛΙΝΑ 23/09/2025 0.8160 - 44387 0.8160 0.7980 35745.76 53 0.8080 GRS535003008 ΟΤΕ 23/09/2025 16.6800 - 268453 16.8700 16.6600 4492009.63 1314 16.7000 GRS260333000 ΟΤΟΕΛ 23/09/2025 11.3400 - 12911 11.4400 11.3000 147042.72 77 11.3600 GRS337003008 ΠΑΙΡ 23/09/2025 1.1000 - 3800 1.1600 1.0100 4173.00 16 1.0100 GRS275073005 ΠΑΠ 23/09/2025 3.0200 - 2465 3.0500 3.0000 7450.00 18 3.0500 GRS065003014 ΠΕΙΡ 23/09/2025 7.2580 - 3744823 7.2760 7.1120 27042760.15 6170 7.1200 GRS014003032 ΠΕΡΦ 23/09/2025 6.3200 - 22171 6.4400 6.2800 140913.73 82 6.4200 GRS505003004 ΠΕΤΡΟ 23/09/2025 9.1600 - 7288 9.2200 9.1400 66902.58 29 9.1800 GRS345503007 ΠΛΑΘ 23/09/2025 3.9950 - 37626 4.0850 3.9950 152067.46 160 4.0750 GRS239003007 ΠΛΑΚΡ 23/09/2025 15.5000 - 31 15.8000 15.8000 489.80 1 15.8000 GRS326003019 ΠΡΔ 23/09/2025 0.5300 - 137413 0.5450 0.5000 71674.42 127 0.5300 GRS184003002 ΠΡΕΜΙΑ 23/09/2025 1.3360 - 243335 1.3460 1.3280 324474.12 325 1.3400 GRS497003012 ΠΡΟΝΤΕΑ 23/09/2025 5.9500 - 1204 6.0500 5.9500 7164.20 5 5.9500 GRS509003018 ΠΡΟΦ 23/09/2025 7.2400 - 47209 7.3000 7.1700 341283.54 153 7.2500 GRS472003011 ΡΕΒΟΙΛ 23/09/2025 1.6850 - 15173 1.7200 1.6750 25872.09 53 1.6800 GRS473003002 ΣΑΡ 23/09/2025 13.2000 - 29334 13.2800 13.1400 388087.92 306 13.2400 GRS204003008 ΣΑΡΑΝ 23/09/2025 1.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 23/09/2025 0.3370 - 31257 0.3400 0.3320 10490.18 22 0.3330 GRS449003003 ΣΙΔΜΑ 23/09/2025 1.6700 - 3305 1.6750 1.5950 5372.57 41 1.6500 GRS484003009 ΣΠΕΙΣ 23/09/2025 7.7000 - 2282 7.7200 7.5200 17488.02 38 7.5600 GRS402003008 ΣΠΙ 23/09/2025 0.6800 - 24574 0.6860 0.6540 16651.39 34 0.6800 GRS413313008 ΣΠΥΡ 23/09/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 23/09/2025 1.3500 - 5290 1.3800 1.3500 7202.98 17 1.3800 GRS095003000 ΤΡΑΣΤΟΡ 23/09/2025 1.2900 - 1600 1.3000 1.2900 2065.00 8 1.3000 GRS487003006 ΤΡΕΣΤΑΤΕΣ 23/09/2025 1.7900 - 285077 1.8200 1.7800 512937.26 267 1.7800 GRS534003009 ΥΑΛΚΟ 23/09/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 23/09/2025 3.5450 - 69396 3.5450 3.4400 244300.22 188 3.4400 GRS542003009 ΦΛΕΞΟ 23/09/2025 8.3500 - 22 8.3500 8.3500 183.70 2 8.3500 GRS259003002 ΦΡΙΓΟ 23/09/2025 0.5120 - 146510 0.5380 0.5100 76382.66 455 0.5300 GRS346003015 ΦΡΛΚ 23/09/2025 4.3850 - 58578 4.4900 4.3800 258478.87 252 4.4200 GRS096003009 ΧΑΙΔΕ 23/09/2025 1.0100 - 528 1.1000 1.0000 533.69 4 1.0000 GRS350263000