ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 26/09/2025 5.2000 - 12666 5.2500 5.1900 65961.26 41 5.2300 AT0000A325L0 AEM 26/09/2025 6.2500 - 78963 6.3400 6.2000 495246.59 247 6.3400 GRS541003000 AKTR 26/09/2025 8.4400 - 316635 8.4700 8.1900 2614137.39 552 8.2800 GRS432003028 BOCHGR 26/09/2025 7.9600 - 1074578 8.0400 7.8200 8555703.62 1318 7.8800 IE00BD5B1Y92 CENER 26/09/2025 12.3800 - 137040 12.4400 12.1800 1684362.32 573 12.2800 BE0974303357 CNLCAP 26/09/2025 6.9000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CREDIA 26/09/2025 1.5800 - 473206 1.6000 1.5700 748845.88 419 1.6000 GRS001003052 DIMAND 26/09/2025 10.0500 - 16190 10.2000 9.8600 162200.88 99 10.1500 GRS525003000 EIS 26/09/2025 1.2800 - 71282 1.3040 1.2700 91730.90 92 1.2940 GRS439003005 EVR 26/09/2025 2.0700 - 61452 2.1000 2.0000 125674.41 115 2.0500 GRS474003001 MTLN 26/09/2025 47.1200 - 541006 48.1800 46.9800 25650075.46 5719 48.0000 GB00BTQGS779 NOVAL 26/09/2025 2.6600 - 14196 2.6600 2.6000 37450.58 41 2.6300 GRS824003008 OPTIMA 26/09/2025 8.2100 - 117665 8.3300 8.1400 963052.22 590 8.3300 GRS533003000 QLCO 26/09/2025 5.6100 - 41884 5.6450 5.5200 233015.75 122 5.5900 GRS543003008 REALCONS 26/09/2025 5.1000 - 27244 5.1800 5.0200 139347.62 63 5.1200 GRS522003003 TITC 26/09/2025 34.8000 - 87747 34.9500 34.6000 3048752.25 835 34.6000 BE0974338700 ΑΑΑΚ 26/09/2025 7.9500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 26/09/2025 2.5050 - 271103 2.5500 2.4950 682872.74 628 2.5100 GRS213213002 ΑΒΕ 26/09/2025 0.5220 - 33709 0.5260 0.5180 17597.90 18 0.5260 GRS489003004 ΑΔΜΗΕ 26/09/2025 3.1200 - 554683 3.1600 3.0650 1725949.82 684 3.1550 GRS518003009 ΑΚΡΙΤ 26/09/2025 1.1400 - 580 1.1500 1.1200 660.20 7 1.1200 GRS373173004 ΑΛΜΥ 26/09/2025 5.0600 - 35802 5.2000 5.0400 182488.66 149 5.1000 GRS289103004 ΑΛΦΑ 26/09/2025 3.5620 - 9327668 3.5840 3.5300 33180610.46 3771 3.5370 GRS830003000 ΑΝΔΡΟ 26/09/2025 7.7600 - 2694 7.8000 7.7600 20934.56 26 7.7800 GRS433003019 ΑΡΑΙΓ 26/09/2025 13.6800 - 76100 13.7800 13.5800 1036918.56 576 13.7400 GRS495003006 ΑΣΚΟ 26/09/2025 3.8200 - 35035 3.9500 3.8200 135513.62 188 3.9300 GRS404003006 ΑΣΤΑΚ 26/09/2025 7.2800 - 3430 7.3000 7.2200 24963.20 53 7.2800 GRS331043000 ΑΤΕΚ 26/09/2025 1.7100 - 300 1.7100 1.7000 512.00 5 1.7100 GRS340263003 ΑΤΡΑΣΤ 26/09/2025 9.1000 - 1466 9.1400 9.0400 13300.60 12 9.1200 GRS504003021 ΑΤΤΙΚΑ 26/09/2025 2.0600 - 23256 2.0600 2.0000 47267.32 65 2.0300 GRS144003001 ΒΙΟ 26/09/2025 7.4400 - 258648 7.4600 7.1900 1895177.10 729 7.2100 BE0974271034 ΒΙΟΚΑ 26/09/2025 1.9300 - 48659 2.0500 1.9000 96012.41 121 2.0500 GRS165063009 ΒΙΟΣΚ 26/09/2025 2.7100 - 17067 2.7700 2.7000 46325.25 50 2.7600 GRS084003011 ΒΙΟΤ 26/09/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 26/09/2025 2.6200 - 3500 2.7200 2.5200 9197.30 35 2.7000 GRS407183003 ΓΕΒΚΑ 26/09/2025 1.9200 - 28245 1.9300 1.8700 53505.35 112 1.9100 GRS137003000 ΓΕΚΤΕΡΝΑ 26/09/2025 22.5200 - 58949 22.6200 22.0600 1315559.64 548 22.3000 GRS145003000 ΔΑΑ 26/09/2025 10.1000 - 129443 10.1400 10.0100 1303261.37 579 10.0900 GRS536003007 ΔΑΙΟΣ 26/09/2025 7.7000 - 900 7.9000 7.6500 6982.50 18 7.9000 GRS382073005 ΔΕΗ 26/09/2025 14.0800 - 403801 14.1800 13.9100 5649882.72 1776 14.0500 GRS434003000 ΔΟΜΙΚ 26/09/2025 2.1900 - 10584 2.2700 2.1900 23413.47 55 2.2700 GRS364253005 ΔΟΥΡΟ 26/09/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 26/09/2025 0.3800 - 15961 0.3850 0.3710 6005.61 13 0.3790 GRS412503005 ΕΒΡΟΦ 26/09/2025 2.5800 - 11533 2.5800 2.5100 29166.94 36 2.5400 GRS385113006 ΕΕΕ 26/09/2025 41.5200 - 8348 41.8800 41.1200 345028.02 147 41.8800 CH0198251305 ΕΚΤΕΡ 26/09/2025 2.2150 - 78733 2.2200 2.1400 170686.94 266 2.1900 GRS222213001 ΕΛΒΕ 26/09/2025 5.5000 - 208 5.5500 5.4000 1144.25 9 5.4000 GRS240003012 ΕΛΙΝ 26/09/2025 2.4000 - 7744 2.4700 2.3300 18598.35 44 2.4600 GRS477003008 ΕΛΛ 26/09/2025 15.0500 - 1913 15.1000 14.9000 28609.95 30 15.1000 GRS004013009 ΕΛΛΑΚΤΩΡ 26/09/2025 1.4120 - 155676 1.4300 1.3920 220252.95 323 1.4140 GRS191213008 ΕΛΠΕ 26/09/2025 8.4800 - 126723 8.5500 8.4500 1075537.01 571 8.4500 GRS298343005 ΕΛΣΤΡ 26/09/2025 2.3800 - 11805 2.4300 2.3800 28277.77 102 2.3900 GRS088003017 ΕΛΤΟΝ 26/09/2025 1.9300 - 193923 2.0800 1.9200 381978.23 583 2.0800 GRS397003005 ΕΛΧΑ 26/09/2025 2.9350 - 224838 2.9950 2.8950 664682.11 486 2.9000 GRS281003004 ΕΠΙΛΚ 26/09/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 26/09/2025 12.0700 - 2219991 12.2000 12.0700 26900247.03 4079 12.1850 GRS003003035 ΕΥΑΠΣ 26/09/2025 3.7700 - 29050 3.9200 3.7000 110406.00 132 3.8600 GRS428003008 ΕΥΔΑΠ 26/09/2025 6.6800 - 70402 6.8300 6.6800 474112.29 392 6.8300 GRS359353000 ΕΥΡΩΒ 26/09/2025 3.2800 - 7962839 3.3050 3.2550 26113775.71 4155 3.2610 GRS323003012 ΕΧΑΕ 26/09/2025 6.4300 - 474111 6.5200 6.3500 3042278.46 942 6.4500 GRS395363005 ΙΑΤΡ 26/09/2025 2.0800 - 11233 2.2000 2.0500 23364.05 41 2.2000 GRS147233001 ΙΚΤΙΝ 26/09/2025 0.4255 - 207124 0.4500 0.4255 89119.98 258 0.4300 GRS372003004 ΙΛΥΔΑ 26/09/2025 3.6800 - 17965 3.6900 3.5700 65184.30 81 3.6200 GRS475003018 ΙΝΛΙΦ 26/09/2025 5.0400 - 14701 5.0600 4.9800 73926.10 54 5.0600 GRS805003001 ΙΝΛΟΤ 26/09/2025 1.2760 - 1727168 1.2900 1.2580 2193118.91 608 1.2800 GRS343313003 ΙΝΤΕΚ 26/09/2025 5.7800 - 35373 5.8300 5.7700 204698.83 213 5.7800 GRS148003015 ΙΝΤΕΤ 26/09/2025 1.4500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS247003007 ΙΝΤΚΑ 26/09/2025 3.5300 - 483664 3.6250 3.4950 1722741.43 936 3.4950 GRS087003000 ΚΑΡΕΛ 26/09/2025 336.0000 - 12 338.0000 330.0000 4042.00 4 338.0000 GRS120003009 ΚΕΚΡ 26/09/2025 2.0800 - 15535 2.1700 2.0800 32976.09 59 2.1400 GRS070003009 ΚΟΡΔΕ 26/09/2025 0.4800 - 8767 0.4850 0.4500 4119.20 52 0.4850 GRS384003000 ΚΟΥΑΛ 26/09/2025 1.4800 - 412499 1.4840 1.4500 607050.18 217 1.4700 GRS396003006 ΚΟΥΕΣ 26/09/2025 7.2700 - 10388 7.3100 7.2400 75463.49 83 7.2500 GRS310003009 ΚΡΙ 26/09/2025 17.1600 - 25695 17.3800 17.0000 440504.74 378 17.2800 GRS469003024 ΚΤΗΛΑ 26/09/2025 2.1800 - 2242 2.1800 2.1800 4887.56 5 2.1800 GRS354003006 ΚΥΡΙΟ 26/09/2025 1.9500 - 38907 2.0600 1.9500 77915.83 142 2.0200 GRS295003008 ΛΑΒΙ 26/09/2025 0.8370 - 151806 0.8400 0.8100 125719.14 112 0.8110 GRS246003008 ΛΑΜΔΑ 26/09/2025 7.8100 - 207083 7.8900 7.7500 1618608.75 808 7.8500 GRS245213004 ΛΑΜΨΑ 26/09/2025 40.0000 - 150 40.0000 40.0000 6000.00 1 40.0000 GRS128003001 ΛΑΝΑΚ 26/09/2025 1.5300 - 402 1.5800 1.5300 615.14 3 1.5600 GRS047063003 ΛΕΒΚ 26/09/2025 0.3240 - 1630 0.3240 0.3100 519.30 3 0.3240 GRS090003005 ΛΕΒΠ 26/09/2025 0.2700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 26/09/2025 2.0000 - 101 2.0000 2.0000 202.00 2 2.0000 GRS461003006 ΛΟΥΛΗ 26/09/2025 3.7300 - 22600 3.8900 3.7000 85081.28 101 3.8900 GRS117123000 ΜΑΘΙΟ 26/09/2025 0.9850 - 28477 0.9950 0.9600 27453.61 66 0.9750 GRS374003002 ΜΕΒΑ 26/09/2025 6.6000 - 895 6.6000 6.5000 5819.50 10 6.5000 GRS319103008 ΜΕΝΤΙ 26/09/2025 2.5200 - 1650 2.5200 2.4500 4116.58 8 2.5100 GRS424003002 ΜΕΡΚΟ 26/09/2025 36.8000 - 27 36.8000 36.6000 993.20 3 36.8000 GRK014011008 ΜΙΓ 26/09/2025 4.1900 - 6057 4.2000 4.1400 25234.09 184 4.1700 GRS314003013 ΜΙΝ 26/09/2025 0.6060 - 400 0.6100 0.6060 243.20 3 0.6100 GRS237003009 ΜΟΗ 26/09/2025 25.9000 - 38848 26.2200 25.7800 1008626.42 770 25.9400 GRS426003000 ΜΟΝΤΑ 26/09/2025 5.4400 - 938 5.4400 5.3800 5092.40 11 5.4400 GRS375183001 ΜΟΤΟ 26/09/2025 2.7000 - 10874 2.7000 2.6700 29164.32 34 2.7000 GRS488003005 ΜΟΥΖΚ 26/09/2025 0.6700 - 50 0.6950 0.6950 34.75 1 0.6950 GRS054003009 ΜΠΕΛΑ 26/09/2025 29.1000 - 595569 30.0000 28.9400 17381178.32 4459 29.9800 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 26/09/2025 4.1100 - 1300 4.1100 4.1000 5342.00 10 4.1100 GRS524003001 ΜΠΡΙΚ 26/09/2025 2.9900 - 8597 2.9900 2.9400 25505.43 22 2.9700 GRS517003000 ΜΠΤΚ 26/09/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 26/09/2025 3.3800 - 106 3.3000 3.1800 337.80 3 3.3000 GRS387503006 ΝΑΥΠ 26/09/2025 1.1500 - 15964 1.1700 1.1200 18103.04 40 1.1700 GRS265003004 ΞΥΛΚ 26/09/2025 0.2680 - 12645 0.2680 0.2650 3381.63 12 0.2680 GRS131003006 ΞΥΛΠ 26/09/2025 0.4780 - 165 0.4880 0.4780 80.01 5 0.4880 GRS131004004 ΟΛΘ 26/09/2025 36.5000 - 630 37.2000 36.2000 23144.00 20 37.2000 GRS427003009 ΟΛΠ 26/09/2025 42.1000 - 8094 43.2500 42.0000 345392.25 200 43.0000 GRS470003013 ΟΛΥΜΠ 26/09/2025 2.4300 - 11749 2.4900 2.4200 28532.73 45 2.4400 GRS403003007 ΟΠΑΠ 26/09/2025 19.8700 - 416489 20.0600 19.6500 8275546.02 3275 20.0600 GRS419003009 ΟΡΙΛΙΝΑ 26/09/2025 0.8220 - 26981 0.8220 0.7980 21743.63 36 0.8060 GRS535003008 ΟΤΕ 26/09/2025 16.2000 - 339910 16.4500 16.2000 5537142.59 1691 16.3200 GRS260333000 ΟΤΟΕΛ 26/09/2025 11.3800 - 4696 11.5600 11.3800 53880.24 43 11.5600 GRS337003008 ΠΑΙΡ 26/09/2025 1.0850 - 2000 1.0850 1.0850 2170.00 4 1.0850 GRS275073005 ΠΑΠ 26/09/2025 2.9900 - 3345 3.0000 2.9500 9965.73 28 3.0000 GRS065003014 ΠΕΙΡ 26/09/2025 7.2800 - 2832611 7.2800 7.1140 20418890.35 3158 7.1900 GRS014003032 ΠΕΡΦ 26/09/2025 6.2200 - 27267 6.3500 6.1500 170681.67 128 6.3400 GRS505003004 ΠΕΤΡΟ 26/09/2025 9.1400 - 4434 9.1600 9.0800 40490.56 16 9.1600 GRS345503007 ΠΛΑΘ 26/09/2025 4.0450 - 59172 4.0850 3.9950 239474.08 184 4.0200 GRS239003007 ΠΛΑΚΡ 26/09/2025 15.5000 - 102 15.6000 15.5000 1582.50 4 15.5000 GRS326003019 ΠΡΔ 26/09/2025 0.4700 - 90851 0.5000 0.4700 43302.21 74 0.4980 GRS184003002 ΠΡΕΜΙΑ 26/09/2025 1.3420 - 131246 1.3680 1.3380 176835.20 227 1.3600 GRS497003012 ΠΡΟΝΤΕΑ 26/09/2025 5.9000 - 35 6.0500 6.0500 211.75 2 6.0500 GRS509003018 ΠΡΟΦ 26/09/2025 7.0000 - 48883 7.1400 6.9100 340955.66 201 7.0000 GRS472003011 ΡΕΒΟΙΛ 26/09/2025 1.6600 - 14833 1.6950 1.6500 24786.24 62 1.6950 GRS473003002 ΣΑΡ 26/09/2025 12.9000 - 52562 12.9600 12.7000 673980.12 421 12.7800 GRS204003008 ΣΑΡΑΝ 26/09/2025 1.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 26/09/2025 0.3340 - 6660 0.3340 0.3290 2197.89 8 0.3290 GRS449003003 ΣΙΔΜΑ 26/09/2025 1.6750 - 1694 1.6750 1.6600 2824.51 14 1.6700 GRS484003009 ΣΠΕΙΣ 26/09/2025 7.5200 - 2578 7.7800 7.5200 19860.56 36 7.7800 GRS402003008 ΣΠΙ 26/09/2025 0.6520 - 7830 0.6540 0.6340 5009.96 9 0.6360 GRS413313008 ΣΠΥΡ 26/09/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 26/09/2025 1.3550 - 1816 1.3800 1.3500 2474.50 13 1.3500 GRS095003000 ΤΡΑΣΤΟΡ 26/09/2025 1.2800 - 500 1.3000 1.2900 648.00 4 1.2900 GRS487003006 ΤΡΕΣΤΑΤΕΣ 26/09/2025 1.8300 - 270732 1.8400 1.8100 494818.75 181 1.8300 GRS534003009 ΥΑΛΚΟ 26/09/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 26/09/2025 3.4400 - 253012 3.6200 3.3450 876328.80 676 3.6200 GRS542003009 ΦΛΕΞΟ 26/09/2025 8.4000 - 896 8.4500 8.1500 7335.05 18 8.1500 GRS259003002 ΦΡΙΓΟ 26/09/2025 0.5000 - 69237 0.5100 0.4930 34531.00 56 0.4940 GRS346003015 ΦΡΛΚ 26/09/2025 4.3650 - 77219 4.4200 4.3400 337963.45 283 4.3400 GRS096003009 ΧΑΙΔΕ 26/09/2025 1.1100 - 1 1.1100 1.1100 1.11 1 1.1100 GRS350263000