ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 24/09/2025 5.2100 - 22920 5.2600 5.1900 119563.47 64 5.2100 AT0000A325L0 AEM 24/09/2025 6.2750 - 72746 6.3050 6.2500 456605.79 306 6.2550 GRS541003000 AKTR 24/09/2025 8.1700 - 144497 8.2000 8.0900 1176299.80 382 8.1700 GRS432003028 BOCHGR 24/09/2025 8.0200 - 1454688 8.0800 7.6800 11565304.14 1606 7.7200 IE00BD5B1Y92 CENER 24/09/2025 12.3800 - 172191 12.4400 12.2400 2127157.20 670 12.4400 BE0974303357 CNLCAP 24/09/2025 7.0000 - 100 7.0000 7.0000 700.00 1 7.0000 GRS520003005 CREDIA 24/09/2025 1.5740 - 992971 1.5860 1.5260 1556032.05 634 1.5260 GRS001003052 DIMAND 24/09/2025 9.9800 - 19636 10.0000 9.8600 195253.32 78 9.9600 GRS525003000 EIS 24/09/2025 1.2980 - 61591 1.3160 1.2880 79832.77 85 1.3080 GRS439003005 EVR 24/09/2025 2.1200 - 52875 2.1400 2.1000 112046.21 85 2.1200 GRS474003001 MTLN 24/09/2025 49.2000 - 239812 50.0000 49.1000 11865796.34 2759 49.4000 GB00BTQGS779 NOVAL 24/09/2025 2.6800 - 26977 2.7000 2.6400 72004.77 89 2.6500 GRS824003008 OPTIMA 24/09/2025 8.3800 - 159246 8.4500 8.2500 1326521.97 513 8.4500 GRS533003000 QLCO 24/09/2025 5.6700 - 55978 5.7500 5.6500 318922.34 159 5.7450 GRS543003008 REALCONS 24/09/2025 5.1800 - 15305 5.2000 5.1000 78612.08 32 5.2000 GRS522003003 TITC 24/09/2025 35.3000 - 77895 35.8000 35.3000 2767869.90 800 35.8000 BE0974338700 ΑΑΑΚ 24/09/2025 8.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 24/09/2025 2.4900 - 302162 2.5250 2.4600 751609.26 489 2.4800 GRS213213002 ΑΒΕ 24/09/2025 0.5240 - 106399 0.5260 0.5080 55178.75 83 0.5120 GRS489003004 ΑΔΜΗΕ 24/09/2025 3.3850 - 217318 3.3950 3.3600 735732.81 353 3.3800 GRS518003009 ΑΚΡΙΤ 24/09/2025 1.1950 - 4372 1.2100 1.0600 5108.17 46 1.0600 GRS373173004 ΑΛΜΥ 24/09/2025 5.3600 - 143294 5.4600 5.2200 760896.88 415 5.4600 GRS289103004 ΑΛΦΑ 24/09/2025 3.5300 - 19258480 3.5400 3.4980 67665608.78 3520 3.5400 GRS830003000 ΑΝΔΡΟ 24/09/2025 7.7600 - 2785 7.7800 7.5800 21354.80 29 7.7800 GRS433003019 ΑΡΑΙΓ 24/09/2025 13.6600 - 105490 13.8000 13.6600 1444857.92 628 13.8000 GRS495003006 ΑΣΚΟ 24/09/2025 4.0000 - 16368 4.0500 3.9800 65785.91 68 4.0000 GRS404003006 ΑΣΤΑΚ 24/09/2025 7.2600 - 3540 7.2800 7.2200 25637.40 47 7.2400 GRS331043000 ΑΤΕΚ 24/09/2025 1.7100 - 1793 1.7500 1.6900 3081.32 25 1.7300 GRS340263003 ΑΤΡΑΣΤ 24/09/2025 9.1000 - 200 9.1000 9.1000 1820.00 3 9.1000 GRS504003021 ΑΤΤΙΚΑ 24/09/2025 2.0600 - 22925 2.0700 2.0400 47045.59 65 2.0500 GRS144003001 ΒΙΟ 24/09/2025 7.2500 - 234682 7.2500 7.1400 1692299.29 636 7.1900 BE0974271034 ΒΙΟΚΑ 24/09/2025 2.0400 - 21401 2.0400 2.0000 43216.38 75 2.0000 GRS165063009 ΒΙΟΣΚ 24/09/2025 2.7500 - 22743 2.8500 2.7100 62584.25 90 2.8300 GRS084003011 ΒΙΟΤ 24/09/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 24/09/2025 2.5800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 ΓΕΒΚΑ 24/09/2025 1.9300 - 9318 1.9350 1.8950 17771.81 60 1.9350 GRS137003000 ΓΕΚΤΕΡΝΑ 24/09/2025 22.8600 - 57784 22.9600 22.8000 1322164.96 466 22.8800 GRS145003000 ΔΑΑ 24/09/2025 10.0900 - 65234 10.1400 10.0400 658696.56 430 10.1400 GRS536003007 ΔΑΙΟΣ 24/09/2025 7.8000 - 1000 8.1000 7.7500 7945.00 17 8.0500 GRS382073005 ΔΕΗ 24/09/2025 14.2700 - 191708 14.3800 14.2000 2742585.92 647 14.2200 GRS434003000 ΔΟΜΙΚ 24/09/2025 2.2400 - 6698 2.3200 2.2400 15220.40 26 2.3000 GRS364253005 ΔΟΥΡΟ 24/09/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 24/09/2025 0.3890 - 15786 0.3910 0.3800 6082.20 23 0.3850 GRS412503005 ΕΒΡΟΦ 24/09/2025 2.6700 - 882 2.6700 2.6000 2332.70 15 2.6000 GRS385113006 ΕΕΕ 24/09/2025 41.5000 - 54495 41.8000 41.1400 2250929.96 287 41.8000 CH0198251305 ΕΚΤΕΡ 24/09/2025 2.2200 - 146737 2.2750 2.2200 327796.01 330 2.2700 GRS222213001 ΕΛΒΕ 24/09/2025 5.6000 - 179 5.7000 5.4000 1004.80 8 5.7000 GRS240003012 ΕΛΙΝ 24/09/2025 2.4700 - 332 2.4700 2.4500 819.04 6 2.4500 GRS477003008 ΕΛΛ 24/09/2025 14.9500 - 4220 15.1000 14.9500 63188.70 48 15.0500 GRS004013009 ΕΛΛΑΚΤΩΡ 24/09/2025 1.4380 - 186674 1.4500 1.4220 269696.26 339 1.4320 GRS191213008 ΕΛΠΕ 24/09/2025 8.4950 - 113394 8.4950 8.3850 958783.86 494 8.4400 GRS298343005 ΕΛΣΤΡ 24/09/2025 2.4900 - 4440 2.5000 2.4500 11000.93 43 2.5000 GRS088003017 ΕΛΤΟΝ 24/09/2025 2.0800 - 19436 2.1100 2.0600 40485.08 78 2.1000 GRS397003005 ΕΛΧΑ 24/09/2025 2.9850 - 193648 2.9850 2.9100 572661.23 428 2.9150 GRS281003004 ΕΠΙΛΚ 24/09/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 24/09/2025 12.2700 - 2266056 12.3500 12.2200 27819312.45 2663 12.2400 GRS003003035 ΕΥΑΠΣ 24/09/2025 3.9200 - 10522 3.9600 3.9100 41399.04 65 3.9500 GRS428003008 ΕΥΔΑΠ 24/09/2025 7.0800 - 15102 7.1200 7.0100 106569.52 130 7.0800 GRS359353000 ΕΥΡΩΒ 24/09/2025 3.3680 - 4907978 3.3680 3.3070 16430228.16 3322 3.3160 GRS323003012 ΕΧΑΕ 24/09/2025 6.5700 - 329533 6.7300 6.5500 2179509.17 684 6.7300 GRS395363005 ΙΑΤΡ 24/09/2025 2.2000 - 49319 2.2100 2.1800 108505.98 74 2.2100 GRS147233001 ΙΚΤΙΝ 24/09/2025 0.4550 - 114273 0.4590 0.4480 51623.91 175 0.4520 GRS372003004 ΙΛΥΔΑ 24/09/2025 3.6100 - 54624 3.6700 3.3400 193138.25 158 3.3400 GRS475003018 ΙΝΛΙΦ 24/09/2025 5.0000 - 7605 5.0600 4.9800 38111.38 40 5.0200 GRS805003001 ΙΝΛΟΤ 24/09/2025 1.2880 - 1173131 1.3020 1.2740 1508380.55 396 1.3020 GRS343313003 ΙΝΤΕΚ 24/09/2025 5.8700 - 31991 5.9200 5.8300 187403.27 202 5.8900 GRS148003015 ΙΝΤΕΤ 24/09/2025 1.4500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS247003007 ΙΝΤΚΑ 24/09/2025 3.4150 - 38276 3.4900 3.4100 131301.35 138 3.4900 GRS087003000 ΚΑΡΕΛ 24/09/2025 338.0000 - 133 348.0000 334.0000 45624.00 23 348.0000 GRS120003009 ΚΕΚΡ 24/09/2025 2.1300 - 26331 2.2400 2.1100 57301.13 111 2.1700 GRS070003009 ΚΟΡΔΕ 24/09/2025 0.4930 - 548 0.5000 0.4790 269.87 16 0.5000 GRS384003000 ΚΟΥΑΛ 24/09/2025 1.4300 - 95331 1.4600 1.4200 136818.82 135 1.4240 GRS396003006 ΚΟΥΕΣ 24/09/2025 7.2400 - 32803 7.3800 7.2000 239915.44 131 7.2000 GRS310003009 ΚΡΙ 24/09/2025 17.5200 - 11934 17.6800 17.3800 209006.34 185 17.6800 GRS469003024 ΚΤΗΛΑ 24/09/2025 2.1800 - 4194 2.1800 2.1800 9142.92 6 2.1800 GRS354003006 ΚΥΡΙΟ 24/09/2025 2.0400 - 31472 2.1200 2.0400 65461.24 115 2.0800 GRS295003008 ΛΑΒΙ 24/09/2025 0.8160 - 131122 0.8270 0.8100 107030.68 74 0.8170 GRS246003008 ΛΑΜΔΑ 24/09/2025 7.8000 - 1280475 7.8200 7.4000 9794491.95 2566 7.4000 GRS245213004 ΛΑΜΨΑ 24/09/2025 40.0000 - 25 40.0000 40.0000 1000.00 1 40.0000 GRS128003001 ΛΑΝΑΚ 24/09/2025 1.5800 - 1844 1.5800 1.4200 2864.60 18 1.4200 GRS047063003 ΛΕΒΚ 24/09/2025 0.3240 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 24/09/2025 0.2700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 24/09/2025 1.9900 - 100 1.9900 1.9900 199.00 1 1.9900 GRS461003006 ΛΟΥΛΗ 24/09/2025 4.0000 - 4611 4.0900 3.9700 18481.52 28 4.0800 GRS117123000 ΜΑΘΙΟ 24/09/2025 1.0800 - 5090 1.0900 1.0200 5369.51 31 1.0700 GRS374003002 ΜΕΒΑ 24/09/2025 6.6500 - 19799 6.8000 6.5500 132608.90 74 6.5500 GRS319103008 ΜΕΝΤΙ 24/09/2025 2.5300 - 9054 2.5900 2.4900 22732.80 44 2.4900 GRS424003002 ΜΕΡΚΟ 24/09/2025 36.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 24/09/2025 4.2300 - 12319 4.2600 4.1800 52066.06 243 4.2200 GRS314003013 ΜΙΝ 24/09/2025 0.6200 - 453 0.6260 0.6100 280.47 11 0.6220 GRS237003009 ΜΟΗ 24/09/2025 26.4400 - 145904 26.4400 25.7000 3831017.72 1387 25.9600 GRS426003000 ΜΟΝΤΑ 24/09/2025 5.4800 - 1725 5.5000 5.4000 9435.42 18 5.4400 GRS375183001 ΜΟΤΟ 24/09/2025 2.6700 - 16012 2.7300 2.6700 43168.35 39 2.7300 GRS488003005 ΜΟΥΖΚ 24/09/2025 0.6700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 24/09/2025 31.3600 - 128436 32.0800 31.3200 4042990.90 1149 32.0800 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 24/09/2025 4.1000 - 2320 4.1000 4.0800 9507.00 17 4.0800 GRS524003001 ΜΠΡΙΚ 24/09/2025 2.9600 - 37295 2.9800 2.9200 109811.39 75 2.9500 GRS517003000 ΜΠΤΚ 24/09/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 24/09/2025 3.3800 - 960 3.3800 3.2600 3222.36 4 3.2600 GRS387503006 ΝΑΥΠ 24/09/2025 1.1400 - 1530 1.1750 1.1250 1750.73 15 1.1750 GRS265003004 ΞΥΛΚ 24/09/2025 0.2760 - 24963 0.2810 0.2710 6886.80 28 0.2810 GRS131003006 ΞΥΛΠ 24/09/2025 0.4800 - 1484 0.4920 0.3360 674.84 20 0.3360 GRS131004004 ΟΛΘ 24/09/2025 36.9000 - 720 37.5000 36.4000 26580.40 21 37.5000 GRS427003009 ΟΛΠ 24/09/2025 43.4000 - 3849 43.5000 42.8500 166446.95 112 43.1500 GRS470003013 ΟΛΥΜΠ 24/09/2025 2.5100 - 5955 2.5100 2.4400 14795.42 44 2.4400 GRS403003007 ΟΠΑΠ 24/09/2025 20.2000 - 164863 20.2200 20.0600 3323582.78 1236 20.2000 GRS419003009 ΟΡΙΛΙΝΑ 24/09/2025 0.8080 - 45230 0.8160 0.7920 36380.08 45 0.8160 GRS535003008 ΟΤΕ 24/09/2025 16.4800 - 364930 16.7700 16.3100 6023442.10 1382 16.6100 GRS260333000 ΟΤΟΕΛ 24/09/2025 11.4600 - 11045 11.4800 11.3200 125866.20 67 11.3200 GRS337003008 ΠΑΙΡ 24/09/2025 1.0800 - 5552 1.1400 1.0400 5993.78 13 1.1350 GRS275073005 ΠΑΠ 24/09/2025 3.0200 - 2027 3.0600 3.0200 6164.78 13 3.0400 GRS065003014 ΠΕΙΡ 24/09/2025 7.3420 - 3988279 7.3420 7.2060 29107634.61 3606 7.2580 GRS014003032 ΠΕΡΦ 24/09/2025 6.3700 - 13064 6.4000 6.3600 83391.60 72 6.3600 GRS505003004 ΠΕΤΡΟ 24/09/2025 9.1600 - 5320 9.1800 9.1000 48684.40 25 9.1600 GRS345503007 ΠΛΑΘ 24/09/2025 4.0400 - 93062 4.0550 3.9650 373333.21 219 4.0350 GRS239003007 ΠΛΑΚΡ 24/09/2025 15.3000 - 906 15.5000 15.1000 13804.30 13 15.5000 GRS326003019 ΠΡΔ 24/09/2025 0.5100 - 138198 0.5200 0.4980 69850.00 141 0.5200 GRS184003002 ΠΡΕΜΙΑ 24/09/2025 1.3560 - 178039 1.3580 1.3360 238924.17 256 1.3360 GRS497003012 ΠΡΟΝΤΕΑ 24/09/2025 5.9500 - 460 6.0000 6.0000 2760.00 2 6.0000 GRS509003018 ΠΡΟΦ 24/09/2025 7.1200 - 24825 7.2200 7.1000 177639.53 92 7.2000 GRS472003011 ΡΕΒΟΙΛ 24/09/2025 1.6600 - 14934 1.7100 1.6600 25191.90 48 1.7050 GRS473003002 ΣΑΡ 24/09/2025 13.0200 - 34013 13.2000 13.0200 444917.58 280 13.2000 GRS204003008 ΣΑΡΑΝ 24/09/2025 1.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 24/09/2025 0.3320 - 77310 0.3370 0.3310 25636.78 40 0.3320 GRS449003003 ΣΙΔΜΑ 24/09/2025 1.6700 - 1400 1.6800 1.6500 2321.19 6 1.6800 GRS484003009 ΣΠΕΙΣ 24/09/2025 7.7200 - 3701 7.7400 7.5000 28141.02 41 7.6400 GRS402003008 ΣΠΙ 24/09/2025 0.6740 - 975 0.6740 0.6600 650.15 4 0.6600 GRS413313008 ΣΠΥΡ 24/09/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 24/09/2025 1.3800 - 1703 1.3850 1.3500 2306.04 11 1.3850 GRS095003000 ΤΡΑΣΤΟΡ 24/09/2025 1.2900 - 450 1.3000 1.2900 584.00 6 1.3000 GRS487003006 ΤΡΕΣΤΑΤΕΣ 24/09/2025 1.8250 - 157565 1.8450 1.8000 287417.21 237 1.8000 GRS534003009 ΥΑΛΚΟ 24/09/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 24/09/2025 3.6400 - 158491 3.6700 3.5050 573476.88 351 3.5050 GRS542003009 ΦΛΕΞΟ 24/09/2025 8.6000 - 7491 8.6000 8.0000 62548.05 26 8.4000 GRS259003002 ΦΡΙΓΟ 24/09/2025 0.5080 - 123386 0.5260 0.5060 63151.38 83 0.5200 GRS346003015 ΦΡΛΚ 24/09/2025 4.3500 - 68606 4.4400 4.3450 301246.30 217 4.3900 GRS096003009 ΧΑΙΔΕ 24/09/2025 1.1100 - 501 1.1100 1.1100 556.11 4 1.1100 GRS350263000