ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 25/09/2025 5.2000 - 14843 5.3000 5.2000 77509.73 65 5.2500 AT0000A325L0 AEM 25/09/2025 6.3400 - 331362 6.3400 6.2450 2082850.70 375 6.3200 GRS541003000 AKTR 25/09/2025 8.1900 - 11213163 8.2400 7.9700 81467093.53 927 8.1700 GRS432003028 BOCHGR 25/09/2025 7.8600 - 2644833 8.0400 7.7800 21029768.28 1010 8.0200 IE00BD5B1Y92 CENER 25/09/2025 12.2400 - 137988 12.3800 12.1000 1685179.70 554 12.3800 BE0974303357 CNLCAP 25/09/2025 6.9000 - 130 6.9500 6.9000 902.00 2 6.9500 GRS520003005 CREDIA 25/09/2025 1.5760 - 1159230 1.6120 1.5620 1842173.53 713 1.5700 GRS001003052 DIMAND 25/09/2025 10.1000 - 30634 10.3000 9.9400 308656.20 127 9.9800 GRS525003000 EIS 25/09/2025 1.2880 - 82599 1.2980 1.2720 106075.81 105 1.2980 GRS439003005 EVR 25/09/2025 2.0600 - 59726 2.1200 2.0600 124843.29 90 2.1200 GRS474003001 MTLN 25/09/2025 48.1800 - 342483 49.1200 48.1800 16596762.94 3794 49.0000 GB00BTQGS779 NOVAL 25/09/2025 2.6400 - 14788 2.6700 2.6400 39215.04 52 2.6500 GRS824003008 OPTIMA 25/09/2025 8.1200 - 106879 8.4200 8.1200 887490.57 664 8.2400 GRS533003000 QLCO 25/09/2025 5.5900 - 87574 5.6950 5.4600 485375.77 253 5.6700 GRS543003008 REALCONS 25/09/2025 5.1400 - 37719 5.2000 5.0600 192471.92 82 5.2000 GRS522003003 TITC 25/09/2025 34.6000 - 103329 35.3000 34.6000 3604720.45 1035 35.2000 BE0974338700 ΑΑΑΚ 25/09/2025 7.9500 - 63 8.0000 7.9000 500.00 2 7.9000 GRS059063008 ΑΒΑΞ 25/09/2025 2.4900 - 829744 2.5850 2.4600 2098574.09 1183 2.5400 GRS213213002 ΑΒΕ 25/09/2025 0.5220 - 16210 0.5240 0.5160 8444.60 21 0.5240 GRS489003004 ΑΔΜΗΕ 25/09/2025 3.1150 - 826125 3.2150 3.1150 2620267.95 1231 3.2050 GRS518003009 ΑΚΡΙΤ 25/09/2025 1.1400 - 249 1.1750 1.1150 282.04 7 1.1200 GRS373173004 ΑΛΜΥ 25/09/2025 5.1200 - 74634 5.3600 5.1200 389995.94 205 5.3000 GRS289103004 ΑΛΦΑ 25/09/2025 3.5500 - 24826543 3.6100 3.4860 88012019.57 4728 3.4910 GRS830003000 ΑΝΔΡΟ 25/09/2025 7.7400 - 2222 7.8000 7.6000 17218.56 36 7.7600 GRS433003019 ΑΡΑΙΓ 25/09/2025 13.6000 - 155748 13.7200 13.5800 2123642.80 1112 13.6600 GRS495003006 ΑΣΚΟ 25/09/2025 4.0100 - 10710 4.0400 3.9800 42973.88 47 4.0300 GRS404003006 ΑΣΤΑΚ 25/09/2025 7.2800 - 3935 7.2800 7.2800 28646.80 51 7.2800 GRS331043000 ΑΤΕΚ 25/09/2025 1.7100 - 1300 1.7400 1.6700 2218.32 13 1.7100 GRS340263003 ΑΤΡΑΣΤ 25/09/2025 9.1000 - 600 9.1000 9.1000 5460.00 6 9.1000 GRS504003021 ΑΤΤΙΚΑ 25/09/2025 2.0300 - 35604 2.0700 2.0100 72432.28 90 2.0700 GRS144003001 ΒΙΟ 25/09/2025 7.2700 - 247467 7.2700 7.1700 1790534.46 694 7.2500 BE0974271034 ΒΙΟΚΑ 25/09/2025 2.0000 - 12762 2.0400 2.0000 25764.94 33 2.0400 GRS165063009 ΒΙΟΣΚ 25/09/2025 2.7200 - 20655 2.7800 2.6500 55961.07 103 2.7800 GRS084003011 ΒΙΟΤ 25/09/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 25/09/2025 2.6000 - 2500 2.6000 2.5400 6469.24 8 2.5400 GRS407183003 ΓΕΒΚΑ 25/09/2025 1.9300 - 1724 1.9500 1.9000 3324.28 16 1.9300 GRS137003000 ΓΕΚΤΕΡΝΑ 25/09/2025 22.3000 - 75114 22.9600 22.2800 1695908.14 685 22.9600 GRS145003000 ΔΑΑ 25/09/2025 10.0200 - 130361 10.1500 10.0200 1313661.97 729 10.1400 GRS536003007 ΔΑΙΟΣ 25/09/2025 7.7500 - 500 7.8000 7.7500 3880.00 13 7.8000 GRS382073005 ΔΕΗ 25/09/2025 14.0500 - 248383 14.3000 14.0500 3505871.00 1247 14.2900 GRS434003000 ΔΟΜΙΚ 25/09/2025 2.2500 - 14789 2.2900 2.2200 33192.68 51 2.2900 GRS364253005 ΔΟΥΡΟ 25/09/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 25/09/2025 0.3710 - 8130 0.3980 0.3710 3061.73 23 0.3980 GRS412503005 ΕΒΡΟΦ 25/09/2025 2.6000 - 6993 2.6300 2.5400 18104.90 31 2.6000 GRS385113006 ΕΕΕ 25/09/2025 41.4600 - 12585 41.5600 41.1400 519811.16 151 41.1400 CH0198251305 ΕΚΤΕΡ 25/09/2025 2.1750 - 121882 2.2450 2.1650 268226.49 404 2.2100 GRS222213001 ΕΛΒΕ 25/09/2025 5.4500 - 345 5.6000 5.4000 1883.90 8 5.4500 GRS240003012 ΕΛΙΝ 25/09/2025 2.4400 - 1570 2.4600 2.4000 3784.01 15 2.4600 GRS477003008 ΕΛΛ 25/09/2025 15.0000 - 2276 15.1000 14.9500 34121.40 34 15.0000 GRS004013009 ΕΛΛΑΚΤΩΡ 25/09/2025 1.4200 - 139712 1.4460 1.4120 199465.71 258 1.4460 GRS191213008 ΕΛΠΕ 25/09/2025 8.5300 - 234824 8.5950 8.4050 1999917.76 644 8.4050 GRS298343005 ΕΛΣΤΡ 25/09/2025 2.4300 - 8990 2.4900 2.4000 21788.66 76 2.4900 GRS088003017 ΕΛΤΟΝ 25/09/2025 2.0900 - 26254 2.1000 2.0500 54414.26 86 2.0900 GRS397003005 ΕΛΧΑ 25/09/2025 2.9300 - 218003 3.0250 2.9200 648084.34 648 2.9900 GRS281003004 ΕΠΙΛΚ 25/09/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 25/09/2025 12.1500 - 2773636 12.2850 12.0650 33747227.97 4487 12.2000 GRS003003035 ΕΥΑΠΣ 25/09/2025 3.8000 - 35228 3.9800 3.8000 135908.72 174 3.9500 GRS428003008 ΕΥΔΑΠ 25/09/2025 6.8500 - 101496 7.0800 6.8200 699113.37 638 7.0800 GRS359353000 ΕΥΡΩΒ 25/09/2025 3.2900 - 6964453 3.3400 3.2900 23027276.76 4445 3.3310 GRS323003012 ΕΧΑΕ 25/09/2025 6.5000 - 233303 6.6400 6.5000 1526472.53 460 6.6400 GRS395363005 ΙΑΤΡ 25/09/2025 2.1300 - 7248 2.1900 2.1200 15552.20 31 2.1600 GRS147233001 ΙΚΤΙΝ 25/09/2025 0.4400 - 179950 0.4600 0.4380 80006.82 239 0.4600 GRS372003004 ΙΛΥΔΑ 25/09/2025 3.5600 - 21867 3.7200 3.5600 79320.27 120 3.5600 GRS475003018 ΙΝΛΙΦ 25/09/2025 5.0200 - 16732 5.0800 4.9900 84297.10 58 5.0000 GRS805003001 ΙΝΛΟΤ 25/09/2025 1.2800 - 1128657 1.2920 1.2640 1441751.45 396 1.2880 GRS343313003 ΙΝΤΕΚ 25/09/2025 5.7800 - 53414 5.9100 5.7800 311847.26 205 5.8400 GRS148003015 ΙΝΤΕΤ 25/09/2025 1.4500 - 1002 1.4650 1.4400 1452.93 6 1.4600 GRS247003007 ΙΝΤΚΑ 25/09/2025 3.4300 - 174987 3.5000 3.3800 602426.95 564 3.4000 GRS087003000 ΚΑΡΕΛ 25/09/2025 338.0000 - 77 338.0000 328.0000 25720.00 14 332.0000 GRS120003009 ΚΕΚΡ 25/09/2025 2.1300 - 11050 2.1900 2.1100 23587.90 37 2.1200 GRS070003009 ΚΟΡΔΕ 25/09/2025 0.4860 - 6355 0.5000 0.4700 3008.18 28 0.4740 GRS384003000 ΚΟΥΑΛ 25/09/2025 1.4740 - 773196 1.5000 1.4420 1131463.10 433 1.4500 GRS396003006 ΚΟΥΕΣ 25/09/2025 7.2400 - 23143 7.3100 7.1800 168251.34 139 7.2200 GRS310003009 ΚΡΙ 25/09/2025 17.1000 - 24021 17.5400 17.0000 413233.38 356 17.4200 GRS469003024 ΚΤΗΛΑ 25/09/2025 2.1800 - 9827 2.1800 2.1800 21422.86 9 2.1800 GRS354003006 ΚΥΡΙΟ 25/09/2025 1.9500 - 42074 2.0900 1.9500 84422.73 162 2.0400 GRS295003008 ΛΑΒΙ 25/09/2025 0.8190 - 182141 0.8220 0.8060 147559.04 109 0.8120 GRS246003008 ΛΑΜΔΑ 25/09/2025 7.8200 - 1026207 8.0000 7.7800 8101201.21 2045 7.7800 GRS245213004 ΛΑΜΨΑ 25/09/2025 40.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 25/09/2025 1.5400 - 4341 1.6000 1.4900 6536.99 19 1.6000 GRS047063003 ΛΕΒΚ 25/09/2025 0.3240 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 25/09/2025 0.2700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 25/09/2025 2.0000 - 275 2.0000 1.9900 549.00 2 2.0000 GRS461003006 ΛΟΥΛΗ 25/09/2025 3.8900 - 19769 4.0800 3.8900 77649.39 57 4.0700 GRS117123000 ΜΑΘΙΟ 25/09/2025 1.0000 - 3150 1.0600 0.9900 3149.00 14 1.0600 GRS374003002 ΜΕΒΑ 25/09/2025 6.6500 - 3427 6.7500 6.5500 22721.35 20 6.7500 GRS319103008 ΜΕΝΤΙ 25/09/2025 2.5500 - 4 2.5500 2.5500 10.20 2 2.5500 GRS424003002 ΜΕΡΚΟ 25/09/2025 36.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 25/09/2025 4.1700 - 16170 4.2300 4.1100 67335.34 219 4.2200 GRS314003013 ΜΙΝ 25/09/2025 0.6100 - 899 0.6220 0.6080 547.82 10 0.6220 GRS237003009 ΜΟΗ 25/09/2025 26.1800 - 127820 26.4000 26.1400 3360583.22 977 26.1400 GRS426003000 ΜΟΝΤΑ 25/09/2025 5.4800 - 1000 5.5600 5.4000 5462.38 12 5.4600 GRS375183001 ΜΟΤΟ 25/09/2025 2.6800 - 12696 2.7000 2.6600 34042.64 34 2.6600 GRS488003005 ΜΟΥΖΚ 25/09/2025 0.6700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 25/09/2025 29.9400 - 529870 31.2000 29.9400 16043316.83 3782 31.2000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 25/09/2025 4.1000 - 1843 4.1000 4.0800 7554.30 13 4.0800 GRS524003001 ΜΠΡΙΚ 25/09/2025 2.9500 - 23690 2.9900 2.9400 70268.69 43 2.9700 GRS517003000 ΜΠΤΚ 25/09/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 25/09/2025 3.3800 - 161 3.2400 3.1600 516.50 8 3.2400 GRS387503006 ΝΑΥΠ 25/09/2025 1.1500 - 3423 1.1700 1.1300 3920.48 10 1.1600 GRS265003004 ΞΥΛΚ 25/09/2025 0.2660 - 26290 0.2770 0.2650 7168.46 29 0.2770 GRS131003006 ΞΥΛΠ 25/09/2025 0.4800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 25/09/2025 36.5000 - 1765 36.6000 35.9000 63741.80 36 36.5000 GRS427003009 ΟΛΠ 25/09/2025 42.7500 - 4045 43.4000 42.7500 174118.30 99 43.4000 GRS470003013 ΟΛΥΜΠ 25/09/2025 2.4400 - 1691 2.5100 2.4400 4143.36 13 2.5100 GRS403003007 ΟΠΑΠ 25/09/2025 20.0600 - 360448 20.2000 19.8800 7211388.55 2125 20.2000 GRS419003009 ΟΡΙΛΙΝΑ 25/09/2025 0.8060 - 30232 0.8120 0.8020 24423.87 32 0.8100 GRS535003008 ΟΤΕ 25/09/2025 16.3900 - 486494 16.5500 16.2900 7986350.73 1611 16.3600 GRS260333000 ΟΤΟΕΛ 25/09/2025 11.5000 - 6906 11.5000 11.3400 78976.94 69 11.4000 GRS337003008 ΠΑΙΡ 25/09/2025 1.1250 - 2 1.1350 1.1150 2.25 2 1.1150 GRS275073005 ΠΑΠ 25/09/2025 2.9900 - 3999 3.0300 2.9300 11900.34 34 3.0300 GRS065003014 ΠΕΙΡ 25/09/2025 7.1400 - 2810727 7.3420 7.1160 20197299.06 4165 7.3420 GRS014003032 ΠΕΡΦ 25/09/2025 6.3200 - 9448 6.4000 6.3000 60069.88 40 6.3800 GRS505003004 ΠΕΤΡΟ 25/09/2025 9.0200 - 5884 9.1800 9.0000 53523.80 30 9.1800 GRS345503007 ΠΛΑΘ 25/09/2025 4.0300 - 24795 4.0450 4.0000 99742.20 113 4.0150 GRS239003007 ΠΛΑΚΡ 25/09/2025 15.5000 - 200 15.6000 15.5000 3100.60 6 15.5000 GRS326003019 ΠΡΔ 25/09/2025 0.4960 - 120225 0.5100 0.4820 59567.84 106 0.5100 GRS184003002 ΠΡΕΜΙΑ 25/09/2025 1.3600 - 120045 1.3600 1.3440 162030.53 294 1.3500 GRS497003012 ΠΡΟΝΤΕΑ 25/09/2025 5.9000 - 740 5.9500 5.8000 4351.50 8 5.9500 GRS509003018 ΠΡΟΦ 25/09/2025 7.1200 - 41211 7.2200 7.0000 291648.68 159 7.1000 GRS472003011 ΡΕΒΟΙΛ 25/09/2025 1.6850 - 23002 1.7050 1.6600 38650.28 87 1.6600 GRS473003002 ΣΑΡ 25/09/2025 12.7000 - 100691 13.0400 12.6800 1286953.38 928 13.0200 GRS204003008 ΣΑΡΑΝ 25/09/2025 1.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 25/09/2025 0.3310 - 26769 0.3360 0.3260 8829.99 24 0.3360 GRS449003003 ΣΙΔΜΑ 25/09/2025 1.6500 - 1090 1.6700 1.6300 1796.10 8 1.6550 GRS484003009 ΣΠΕΙΣ 25/09/2025 7.7200 - 2562 7.8600 7.7000 19920.12 29 7.7000 GRS402003008 ΣΠΙ 25/09/2025 0.6540 - 9340 0.6740 0.6400 6159.74 15 0.6620 GRS413313008 ΣΠΥΡ 25/09/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 25/09/2025 1.3800 - 1500 1.3800 1.3800 2070.00 2 1.3800 GRS095003000 ΤΡΑΣΤΟΡ 25/09/2025 1.2800 - 901 1.3000 1.2700 1157.77 9 1.3000 GRS487003006 ΤΡΕΣΤΑΤΕΣ 25/09/2025 1.8200 - 90534 1.8500 1.8000 164826.53 102 1.8400 GRS534003009 ΥΑΛΚΟ 25/09/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 25/09/2025 3.6350 - 140383 3.7100 3.5650 511798.84 264 3.6400 GRS542003009 ΦΛΕΞΟ 25/09/2025 8.6000 - 118 8.9000 8.2000 997.40 17 8.7000 GRS259003002 ΦΡΙΓΟ 25/09/2025 0.5020 - 93837 0.5140 0.5000 47529.58 76 0.5000 GRS346003015 ΦΡΛΚ 25/09/2025 4.3950 - 95701 4.3950 4.3300 416829.37 258 4.3500 GRS096003009 ΧΑΙΔΕ 25/09/2025 1.0400 - 50 1.0800 0.9250 51.97 7 0.9250 GRS350263000