ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 29/09/2025 5.1600 - 26519 5.2500 5.1400 137413.76 104 5.2500 AT0000A325L0 AEM 29/09/2025 6.1950 - 452349 6.2650 5.9650 2772973.17 492 6.2500 GRS541003000 AKTR 29/09/2025 8.4400 - 118441 8.4500 8.3700 997029.62 405 8.4400 GRS432003028 BOCHGR 29/09/2025 8.1800 - 1474677 8.1800 7.9600 11948473.76 1256 7.9600 IE00BD5B1Y92 CENER 29/09/2025 12.0200 - 175922 12.4200 12.0200 2142059.60 837 12.4000 BE0974303357 CNLCAP 29/09/2025 6.9000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CREDIA 29/09/2025 1.6300 - 1288114 1.6340 1.6040 2090606.01 906 1.6080 GRS001003052 DIMAND 29/09/2025 10.0000 - 11600 10.0000 9.8800 115519.20 61 10.0000 GRS525003000 EIS 29/09/2025 1.2780 - 55677 1.2880 1.2720 71322.96 81 1.2840 GRS439003005 EVR 29/09/2025 2.0500 - 42403 2.0800 2.0200 87196.60 67 2.0700 GRS474003001 MTLN 29/09/2025 48.0600 - 240043 48.8000 47.3200 11592970.16 2665 47.6000 GB00BTQGS779 NOVAL 29/09/2025 2.6600 - 41085 2.6900 2.6000 107978.15 101 2.6900 GRS824003008 OPTIMA 29/09/2025 8.4900 - 247481 8.4900 8.2100 2067415.35 1030 8.2100 GRS533003000 QLCO 29/09/2025 5.6700 - 41592 5.6700 5.5300 232728.72 130 5.5300 GRS543003008 REALCONS 29/09/2025 5.1000 - 26243 5.1200 4.9700 132403.92 91 5.1200 GRS522003003 TITC 29/09/2025 34.8000 - 67869 35.2000 34.7000 2368074.35 439 34.8000 BE0974338700 ΑΑΑΚ 29/09/2025 6.5500 - 2346 7.2500 6.5500 16093.25 74 7.2500 GRS059063008 ΑΒΑΞ 29/09/2025 2.4850 - 158375 2.5400 2.4750 397113.61 285 2.5100 GRS213213002 ΑΒΕ 29/09/2025 0.5200 - 44809 0.5240 0.5100 23275.25 34 0.5200 GRS489003004 ΑΔΜΗΕ 29/09/2025 3.0700 - 384421 3.1300 3.0500 1183209.09 497 3.1200 GRS518003009 ΑΚΡΙΤ 29/09/2025 1.1200 - 530 1.1400 1.0700 593.20 16 1.0700 GRS373173004 ΑΛΜΥ 29/09/2025 4.9900 - 47498 5.1200 4.9900 238416.58 167 5.1000 GRS289103004 ΑΛΦΑ 29/09/2025 3.5600 - 4546857 3.5970 3.5420 16213672.68 3199 3.5700 GRS830003000 ΑΝΔΡΟ 29/09/2025 7.8400 - 2977 7.8800 7.7200 23281.46 31 7.8000 GRS433003019 ΑΡΑΙΓ 29/09/2025 13.6200 - 66558 13.7800 13.6200 912258.66 481 13.6600 GRS495003006 ΑΣΚΟ 29/09/2025 3.8600 - 23564 3.8700 3.8100 90136.31 77 3.8600 GRS404003006 ΑΣΤΑΚ 29/09/2025 7.2800 - 2400 7.3000 7.2400 17474.00 45 7.2400 GRS331043000 ΑΤΕΚ 29/09/2025 1.6600 - 1484 1.7500 1.6600 2516.40 15 1.7200 GRS340263003 ΑΤΡΑΣΤ 29/09/2025 9.1400 - 61 9.1400 9.1400 557.54 2 9.1400 GRS504003021 ΑΤΤΙΚΑ 29/09/2025 2.0500 - 12720 2.0800 2.0400 26101.75 60 2.0600 GRS144003001 ΒΙΟ 29/09/2025 7.5500 - 357213 7.5800 7.3600 2681360.72 1192 7.3600 BE0974271034 ΒΙΟΚΑ 29/09/2025 1.9000 - 74454 1.9600 1.8700 142122.12 224 1.9350 GRS165063009 ΒΙΟΣΚ 29/09/2025 2.7100 - 8335 2.7500 2.7000 22633.68 33 2.7000 GRS084003011 ΒΙΟΤ 29/09/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 29/09/2025 2.4600 - 5961 2.5200 2.4200 14648.76 39 2.5000 GRS407183003 ΓΕΒΚΑ 29/09/2025 1.9350 - 9248 1.9400 1.8650 17498.86 55 1.8800 GRS137003000 ΓΕΚΤΕΡΝΑ 29/09/2025 22.8200 - 134676 23.0600 22.4000 3057655.30 923 22.5000 GRS145003000 ΔΑΑ 29/09/2025 10.0900 - 158628 10.2000 10.0800 1605065.34 1275 10.1000 GRS536003007 ΔΑΙΟΣ 29/09/2025 7.7000 - 1050 7.9000 7.6000 8128.00 19 7.7000 GRS382073005 ΔΕΗ 29/09/2025 13.9000 - 326803 14.1600 13.9000 4573988.32 1346 14.0800 GRS434003000 ΔΟΜΙΚ 29/09/2025 2.1500 - 10434 2.2500 2.1500 22840.40 59 2.1600 GRS364253005 ΔΟΥΡΟ 29/09/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 29/09/2025 0.3820 - 3134 0.3860 0.3700 1188.57 11 0.3860 GRS412503005 ΕΒΡΟΦ 29/09/2025 2.6000 - 15407 2.6600 2.5800 40352.08 42 2.6000 GRS385113006 ΕΕΕ 29/09/2025 40.2600 - 44271 41.9000 39.8200 1792804.74 561 41.8000 CH0198251305 ΕΚΤΕΡ 29/09/2025 2.1600 - 133820 2.2350 2.1500 290558.51 443 2.2200 GRS222213001 ΕΛΒΕ 29/09/2025 5.5000 - 345 5.6000 5.4500 1898.25 7 5.5000 GRS240003012 ΕΛΙΝ 29/09/2025 2.3400 - 15610 2.4500 2.3200 37099.81 79 2.3800 GRS477003008 ΕΛΛ 29/09/2025 15.1000 - 5486 15.2000 15.0500 83032.10 57 15.1000 GRS004013009 ΕΛΛΑΚΤΩΡ 29/09/2025 1.3980 - 236032 1.4380 1.3900 332098.24 383 1.4120 GRS191213008 ΕΛΠΕ 29/09/2025 8.5200 - 140894 8.5900 8.3900 1200204.85 646 8.4100 GRS298343005 ΕΛΣΤΡ 29/09/2025 2.3800 - 7915 2.4300 2.3600 18951.43 72 2.3900 GRS088003017 ΕΛΤΟΝ 29/09/2025 1.9150 - 69882 1.9650 1.8900 133403.83 266 1.9650 GRS397003005 ΕΛΧΑ 29/09/2025 2.9700 - 382907 2.9900 2.9300 1138743.40 407 2.9850 GRS281003004 ΕΠΙΛΚ 29/09/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 29/09/2025 12.3000 - 1588457 12.3100 12.0600 19363346.27 3146 12.1600 GRS003003035 ΕΥΑΠΣ 29/09/2025 3.7100 - 31781 3.7900 3.6900 118707.76 146 3.7700 GRS428003008 ΕΥΔΑΠ 29/09/2025 6.5700 - 99280 6.6800 6.4000 647661.26 526 6.6800 GRS359353000 ΕΥΡΩΒ 29/09/2025 3.2750 - 4641424 3.3300 3.2750 15297159.03 2667 3.3300 GRS323003012 ΕΧΑΕ 29/09/2025 6.6500 - 209632 6.6600 6.4500 1385339.61 453 6.4800 GRS395363005 ΙΑΤΡ 29/09/2025 2.0900 - 37121 2.1700 2.0600 78421.84 50 2.1100 GRS147233001 ΙΚΤΙΝ 29/09/2025 0.4295 - 227596 0.4440 0.4115 95995.50 204 0.4400 GRS372003004 ΙΛΥΔΑ 29/09/2025 3.7100 - 46464 3.7800 3.6900 173678.06 145 3.6900 GRS475003018 ΙΝΛΙΦ 29/09/2025 5.1400 - 60538 5.2600 5.1000 311780.92 198 5.1200 GRS805003001 ΙΝΛΟΤ 29/09/2025 1.2680 - 1315958 1.2840 1.2540 1666889.29 471 1.2840 GRS343313003 ΙΝΤΕΚ 29/09/2025 5.7800 - 50713 5.8300 5.7200 291789.64 198 5.7800 GRS148003015 ΙΝΤΕΤ 29/09/2025 1.4400 - 2370 1.4400 1.3900 3327.85 9 1.4000 GRS247003007 ΙΝΤΚΑ 29/09/2025 3.5650 - 312327 3.6450 3.5600 1125370.76 625 3.5700 GRS087003000 ΚΑΡΕΛ 29/09/2025 336.0000 - 208 338.0000 328.0000 69472.00 14 332.0000 GRS120003009 ΚΕΚΡ 29/09/2025 2.1900 - 67835 2.2700 2.0800 151005.42 178 2.0800 GRS070003009 ΚΟΡΔΕ 29/09/2025 0.4790 - 644 0.4850 0.4650 309.46 22 0.4850 GRS384003000 ΚΟΥΑΛ 29/09/2025 1.4480 - 65879 1.4800 1.4480 96401.22 112 1.4800 GRS396003006 ΚΟΥΕΣ 29/09/2025 7.3100 - 80496 7.3900 7.1800 588227.75 154 7.2800 GRS310003009 ΚΡΙ 29/09/2025 17.8600 - 108521 18.1600 17.2800 1926090.46 620 17.3000 GRS469003024 ΚΤΗΛΑ 29/09/2025 2.1800 - 3652 2.1800 2.1800 7961.36 23 2.1800 GRS354003006 ΚΥΡΙΟ 29/09/2025 1.9300 - 28085 2.0300 1.9200 55366.51 100 1.9700 GRS295003008 ΛΑΒΙ 29/09/2025 0.8270 - 13930 0.8430 0.8250 11579.04 31 0.8370 GRS246003008 ΛΑΜΔΑ 29/09/2025 7.7800 - 231289 7.8500 7.7500 1803533.50 859 7.7900 GRS245213004 ΛΑΜΨΑ 29/09/2025 40.0000 - 1 40.0000 40.0000 40.00 1 40.0000 GRS128003001 ΛΑΝΑΚ 29/09/2025 1.5500 - 303 1.5700 1.5400 469.37 6 1.5400 GRS047063003 ΛΕΒΚ 29/09/2025 0.3240 - 1000 0.3100 0.3100 310.00 1 0.3100 GRS090003005 ΛΕΒΠ 29/09/2025 0.2440 - 15000 0.2440 0.2440 3660.00 4 0.2440 GRS090004003 ΛΟΓΟΣ 29/09/2025 2.0200 - 200 2.0200 2.0000 402.00 2 2.0000 GRS461003006 ΛΟΥΛΗ 29/09/2025 3.6400 - 11424 3.7800 3.6100 41973.79 72 3.7300 GRS117123000 ΜΑΘΙΟ 29/09/2025 0.9900 - 684 0.9950 0.9700 672.09 10 0.9950 GRS374003002 ΜΕΒΑ 29/09/2025 6.8500 - 7270 6.8500 6.4500 48277.00 38 6.4500 GRS319103008 ΜΕΝΤΙ 29/09/2025 2.5500 - 1104 2.5800 2.4500 2749.66 23 2.5200 GRS424003002 ΜΕΡΚΟ 29/09/2025 36.6000 - 10 36.6000 36.6000 366.00 1 36.6000 GRK014011008 ΜΙΓ 29/09/2025 4.0700 - 8861 4.2100 4.0700 36688.28 298 4.2000 GRS314003013 ΜΙΝ 29/09/2025 0.6060 - 2071 0.6240 0.5980 1259.76 24 0.6080 GRS237003009 ΜΟΗ 29/09/2025 25.9000 - 58347 26.2800 25.6600 1513332.18 661 25.6800 GRS426003000 ΜΟΝΤΑ 29/09/2025 5.4400 - 1750 5.4400 5.2600 9391.80 19 5.4400 GRS375183001 ΜΟΤΟ 29/09/2025 2.6500 - 12015 2.7400 2.6500 32560.20 47 2.7300 GRS488003005 ΜΟΥΖΚ 29/09/2025 0.6700 - 720 0.6650 0.6600 477.70 2 0.6650 GRS054003009 ΜΠΕΛΑ 29/09/2025 29.1000 - 366386 29.4400 28.9000 10692352.46 2633 29.1000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 29/09/2025 4.1100 - 2587 4.1200 4.1000 10631.57 18 4.1200 GRS524003001 ΜΠΡΙΚ 29/09/2025 3.0100 - 14558 3.0100 2.9900 43600.20 26 2.9900 GRS517003000 ΜΠΤΚ 29/09/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 29/09/2025 3.3800 - 95 3.2600 3.1800 303.70 5 3.1800 GRS387503006 ΝΑΥΠ 29/09/2025 1.1450 - 550 1.1600 1.1300 629.10 6 1.1600 GRS265003004 ΞΥΛΚ 29/09/2025 0.2670 - 27701 0.2680 0.2640 7368.98 28 0.2680 GRS131003006 ΞΥΛΠ 29/09/2025 0.4860 - 129 0.4900 0.4780 62.56 3 0.4900 GRS131004004 ΟΛΘ 29/09/2025 36.8000 - 725 36.8000 35.8000 26258.60 37 36.1000 GRS427003009 ΟΛΠ 29/09/2025 42.8000 - 2341 42.9000 42.0500 99919.35 80 42.1000 GRS470003013 ΟΛΥΜΠ 29/09/2025 2.4300 - 4465 2.4800 2.4000 10859.61 33 2.4300 GRS403003007 ΟΠΑΠ 29/09/2025 19.9500 - 213949 20.0000 19.8200 4265037.40 1111 19.8200 GRS419003009 ΟΡΙΛΙΝΑ 29/09/2025 0.8060 - 28721 0.8220 0.8020 23273.82 55 0.8220 GRS535003008 ΟΤΕ 29/09/2025 16.1600 - 296656 16.3200 16.1200 4810075.36 1197 16.1300 GRS260333000 ΟΤΟΕΛ 29/09/2025 11.5000 - 19557 11.5000 11.3000 222674.78 87 11.3800 GRS337003008 ΠΑΙΡ 29/09/2025 1.0450 - 3551 1.0650 1.0450 3740.80 7 1.0550 GRS275073005 ΠΑΠ 29/09/2025 2.9600 - 19079 2.9900 2.9500 56611.82 26 2.9900 GRS065003014 ΠΕΙΡ 29/09/2025 7.2180 - 2906383 7.3340 7.1260 21147459.07 3371 7.3000 GRS014003032 ΠΕΡΦ 29/09/2025 6.1900 - 12715 6.2800 6.1900 79168.37 57 6.2300 GRS505003004 ΠΕΤΡΟ 29/09/2025 9.0400 - 4793 9.1200 9.0200 43572.92 26 9.1200 GRS345503007 ΠΛΑΘ 29/09/2025 4.0200 - 16666 4.0500 3.9650 66856.16 117 4.0500 GRS239003007 ΠΛΑΚΡ 29/09/2025 15.5000 - 360 15.5000 15.3000 5560.00 4 15.3000 GRS326003019 ΠΡΔ 29/09/2025 0.4500 - 101608 0.4780 0.4500 46278.45 94 0.4780 GRS184003002 ΠΡΕΜΙΑ 29/09/2025 1.3340 - 112866 1.3460 1.3340 150854.37 222 1.3460 GRS497003012 ΠΡΟΝΤΕΑ 29/09/2025 5.8500 - 727 5.9000 5.8000 4249.25 6 5.9000 GRS509003018 ΠΡΟΦ 29/09/2025 7.0100 - 30801 7.1300 6.9300 217064.29 123 6.9600 GRS472003011 ΡΕΒΟΙΛ 29/09/2025 1.6900 - 13725 1.7050 1.6500 23011.78 45 1.6950 GRS473003002 ΣΑΡ 29/09/2025 12.9000 - 63310 13.1400 12.7600 817204.90 523 13.1400 GRS204003008 ΣΑΡΑΝ 29/09/2025 1.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 29/09/2025 0.3340 - 16614 0.3340 0.3270 5483.11 26 0.3300 GRS449003003 ΣΙΔΜΑ 29/09/2025 1.6550 - 2510 1.6900 1.6100 4100.40 18 1.6800 GRS484003009 ΣΠΕΙΣ 29/09/2025 7.5200 - 983 7.7000 7.5200 7474.06 18 7.5800 GRS402003008 ΣΠΙ 29/09/2025 0.6400 - 3554 0.6460 0.6400 2282.66 7 0.6460 GRS413313008 ΣΠΥΡ 29/09/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 29/09/2025 1.3350 - 11265 1.3700 1.3100 14814.70 21 1.3700 GRS095003000 ΤΡΑΣΤΟΡ 29/09/2025 1.2900 - 800 1.3000 1.2800 1028.00 7 1.3000 GRS487003006 ΤΡΕΣΤΑΤΕΣ 29/09/2025 1.8500 - 124547 1.8600 1.8250 229176.76 147 1.8300 GRS534003009 ΥΑΛΚΟ 29/09/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 29/09/2025 3.3500 - 102471 3.4400 3.3200 344235.94 309 3.4400 GRS542003009 ΦΛΕΞΟ 29/09/2025 8.5500 - 1545 8.8000 8.0500 13220.95 15 8.5000 GRS259003002 ΦΡΙΓΟ 29/09/2025 0.4950 - 35854 0.5080 0.4910 17918.21 52 0.4910 GRS346003015 ΦΡΛΚ 29/09/2025 4.3650 - 68368 4.4000 4.3450 298268.33 153 4.3650 GRS096003009 ΧΑΙΔΕ 29/09/2025 1.0800 - 208 1.1100 0.8800 210.79 22 0.8800 GRS350263000