ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 30/09/2025 5.0500 - 37796 5.1800 5.0200 192637.56 138 5.1700 AT0000A325L0 AEM 30/09/2025 6.1700 - 93395 6.2100 6.1000 573525.34 276 6.1950 GRS541003000 AKTR 30/09/2025 8.6100 - 418896 8.6100 8.3800 3544648.63 642 8.4400 GRS432003028 BOCHGR 30/09/2025 8.0600 - 553998 8.2000 8.0000 4478149.60 797 8.2000 IE00BD5B1Y92 CENER 30/09/2025 12.2000 - 187201 12.3000 11.8800 2269197.50 799 12.0600 BE0974303357 CNLCAP 30/09/2025 6.8000 - 251 6.8500 6.8000 1708.30 4 6.8500 GRS520003005 CREDIA 30/09/2025 1.6100 - 880199 1.6300 1.5920 1420307.68 647 1.6300 GRS001003052 DIMAND 30/09/2025 9.9200 - 6742 10.1000 9.8800 67250.32 34 10.1000 GRS525003000 EIS 30/09/2025 1.2660 - 108439 1.2880 1.2540 137576.64 151 1.2700 GRS439003005 EVR 30/09/2025 2.0300 - 74804 2.0600 2.0200 152645.85 110 2.0400 GRS474003001 MTLN 30/09/2025 47.7000 - 194071 48.3800 47.1600 9235656.02 2331 48.3800 GB00BTQGS779 NOVAL 30/09/2025 2.6500 - 8021 2.6600 2.6300 21175.28 40 2.6600 GRS824003008 OPTIMA 30/09/2025 8.4400 - 211342 8.5100 8.3000 1781507.58 718 8.4900 GRS533003000 QLCO 30/09/2025 5.5000 - 135810 5.5350 5.4350 743420.33 342 5.4900 GRS543003008 REALCONS 30/09/2025 5.0600 - 6305 5.1000 4.9800 31841.00 31 5.0600 GRS522003003 TITC 30/09/2025 34.8000 - 78440 34.8000 34.2000 2704943.45 740 34.7000 BE0974338700 ΑΑΑΚ 30/09/2025 7.0000 - 1157 7.0000 6.5000 8023.00 17 6.9500 GRS059063008 ΑΒΑΞ 30/09/2025 2.4250 - 203679 2.4900 2.4000 497635.28 402 2.4900 GRS213213002 ΑΒΕ 30/09/2025 0.5200 - 22951 0.5220 0.5120 11871.40 28 0.5200 GRS489003004 ΑΔΜΗΕ 30/09/2025 3.0500 - 523642 3.0750 3.0000 1594295.20 683 3.0700 GRS518003009 ΑΚΡΙΤ 30/09/2025 1.1200 - 2105 1.1200 1.0900 2316.94 10 1.1000 GRS373173004 ΑΛΜΥ 30/09/2025 4.9900 - 37392 5.0800 4.9200 186424.99 163 5.0600 GRS289103004 ΑΛΦΑ 30/09/2025 3.6140 - 23329084 3.6140 3.5110 83646855.03 3985 3.5420 GRS830003000 ΑΝΔΡΟ 30/09/2025 7.7400 - 2572 7.9000 7.7200 19942.86 20 7.9000 GRS433003019 ΑΡΑΙΓ 30/09/2025 13.3800 - 121248 13.6800 13.3600 1630915.58 898 13.6200 GRS495003006 ΑΣΚΟ 30/09/2025 3.8700 - 7105 3.8800 3.8200 27392.75 49 3.8200 GRS404003006 ΑΣΤΑΚ 30/09/2025 7.3000 - 7084 7.3200 7.2200 51612.70 69 7.2800 GRS331043000 ΑΤΕΚ 30/09/2025 1.6100 - 2753 1.7100 1.5700 4427.42 27 1.7100 GRS340263003 ΑΤΡΑΣΤ 30/09/2025 9.2000 - 756 9.2000 9.1400 6918.84 12 9.1600 GRS504003021 ΑΤΤΙΚΑ 30/09/2025 2.0000 - 73896 2.0500 1.9900 147961.65 144 2.0500 GRS144003001 ΒΙΟ 30/09/2025 7.4500 - 223710 7.5500 7.4000 1668793.08 597 7.5500 BE0974271034 ΒΙΟΚΑ 30/09/2025 1.8600 - 105477 1.8900 1.8100 195548.91 190 1.8800 GRS165063009 ΒΙΟΣΚ 30/09/2025 2.7100 - 11291 2.7500 2.6600 30710.22 40 2.7500 GRS084003011 ΒΙΟΤ 30/09/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 30/09/2025 2.2000 - 15768 2.4200 2.2000 35807.60 95 2.4200 GRS407183003 ΓΕΒΚΑ 30/09/2025 1.9150 - 10719 1.9250 1.8700 20354.97 53 1.8950 GRS137003000 ΓΕΚΤΕΡΝΑ 30/09/2025 22.3400 - 123304 22.9200 22.1600 2769177.62 945 22.8000 GRS145003000 ΔΑΑ 30/09/2025 10.3800 - 167889 10.3800 10.0600 1710046.72 907 10.0900 GRS536003007 ΔΑΙΟΣ 30/09/2025 7.6000 - 600 7.6500 7.6000 4577.50 13 7.6500 GRS382073005 ΔΕΗ 30/09/2025 14.0200 - 581547 14.0800 13.9000 8134798.75 1681 13.9000 GRS434003000 ΔΟΜΙΚ 30/09/2025 2.0800 - 12640 2.1900 2.0800 26691.75 64 2.1900 GRS364253005 ΔΟΥΡΟ 30/09/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 30/09/2025 0.3560 - 57745 0.3850 0.3560 20932.35 97 0.3850 GRS412503005 ΕΒΡΟΦ 30/09/2025 2.6000 - 22558 2.6300 2.6000 58713.61 34 2.6000 GRS385113006 ΕΕΕ 30/09/2025 40.0600 - 60664 40.1800 39.3400 2407685.16 396 40.0000 CH0198251305 ΕΚΤΕΡ 30/09/2025 2.1800 - 168182 2.2400 2.1300 364104.03 448 2.2400 GRS222213001 ΕΛΒΕ 30/09/2025 5.5000 - 250 5.5000 5.5000 1375.00 2 5.5000 GRS240003012 ΕΛΙΝ 30/09/2025 2.3000 - 26311 2.3500 2.2200 59713.25 132 2.3500 GRS477003008 ΕΛΛ 30/09/2025 15.1000 - 652 15.2000 15.0000 9832.10 19 15.1000 GRS004013009 ΕΛΛΑΚΤΩΡ 30/09/2025 1.4000 - 358284 1.4160 1.3820 500124.76 463 1.4160 GRS191213008 ΕΛΠΕ 30/09/2025 8.4300 - 115451 8.5400 8.4100 978529.31 450 8.4100 GRS298343005 ΕΛΣΤΡ 30/09/2025 2.3100 - 28491 2.3900 2.2800 66168.50 114 2.3400 GRS088003017 ΕΛΤΟΝ 30/09/2025 1.8300 - 86498 1.9150 1.8000 159852.82 316 1.9150 GRS397003005 ΕΛΧΑ 30/09/2025 2.9100 - 141326 2.9700 2.9100 413787.17 410 2.9700 GRS281003004 ΕΠΙΛΚ 30/09/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 30/09/2025 12.3650 - 2026074 12.3800 12.1850 24969458.59 2875 12.3000 GRS003003035 ΕΥΑΠΣ 30/09/2025 3.6000 - 33775 3.7400 3.6000 123085.34 129 3.7400 GRS428003008 ΕΥΔΑΠ 30/09/2025 6.5500 - 39866 6.5800 6.5000 261182.32 190 6.5700 GRS359353000 ΕΥΡΩΒ 30/09/2025 3.2820 - 37993469 3.3190 3.2490 124727183.31 2547 3.2710 GRS323003012 ΕΧΑΕ 30/09/2025 6.6400 - 95529 6.6800 6.5300 630524.60 249 6.6600 GRS395363005 ΙΑΤΡ 30/09/2025 2.0200 - 22288 2.1300 2.0200 45427.12 89 2.0800 GRS147233001 ΙΚΤΙΝ 30/09/2025 0.4200 - 190084 0.4450 0.4180 81233.76 369 0.4360 GRS372003004 ΙΛΥΔΑ 30/09/2025 3.5800 - 109187 3.8000 3.5800 401404.81 290 3.7100 GRS475003018 ΙΝΛΙΦ 30/09/2025 5.1400 - 39265 5.2200 5.0800 201931.94 119 5.1400 GRS805003001 ΙΝΛΟΤ 30/09/2025 1.2700 - 2609808 1.2780 1.2540 3299472.33 502 1.2780 GRS343313003 ΙΝΤΕΚ 30/09/2025 5.7600 - 28831 5.7800 5.7200 165180.22 103 5.7800 GRS148003015 ΙΝΤΕΤ 30/09/2025 1.3800 - 9072 1.3800 1.3000 12076.01 13 1.3000 GRS247003007 ΙΝΤΚΑ 30/09/2025 3.5250 - 97445 3.5850 3.5050 345187.93 326 3.5650 GRS087003000 ΚΑΡΕΛ 30/09/2025 344.0000 - 162 344.0000 330.0000 54484.00 19 336.0000 GRS120003009 ΚΕΚΡ 30/09/2025 2.3000 - 84377 2.3400 2.1900 192548.35 167 2.1900 GRS070003009 ΚΟΡΔΕ 30/09/2025 0.4780 - 1027 0.4780 0.4600 486.26 29 0.4600 GRS384003000 ΚΟΥΑΛ 30/09/2025 1.4580 - 103703 1.4580 1.4100 149019.66 149 1.4500 GRS396003006 ΚΟΥΕΣ 30/09/2025 7.3100 - 32409 7.3700 7.2500 236841.12 153 7.3600 GRS310003009 ΚΡΙ 30/09/2025 18.0000 - 76380 18.2000 17.8000 1369968.28 464 17.9200 GRS469003024 ΚΤΗΛΑ 30/09/2025 2.1800 - 893 2.1800 2.1800 1946.74 7 2.1800 GRS354003006 ΚΥΡΙΟ 30/09/2025 1.9200 - 66547 1.9600 1.8750 126839.67 150 1.9600 GRS295003008 ΛΑΒΙ 30/09/2025 0.8100 - 88809 0.8260 0.8100 72236.98 69 0.8200 GRS246003008 ΛΑΜΔΑ 30/09/2025 7.7600 - 201510 7.8000 7.6700 1556697.83 739 7.8000 GRS245213004 ΛΑΜΨΑ 30/09/2025 40.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 30/09/2025 1.5500 - 298 1.5700 1.5500 462.40 6 1.5500 GRS047063003 ΛΕΒΚ 30/09/2025 0.3240 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 30/09/2025 0.2200 - 6500 0.2200 0.2200 1430.00 4 0.2200 GRS090004003 ΛΟΓΟΣ 30/09/2025 2.0200 - 818 2.0200 2.0200 1652.36 2 2.0200 GRS461003006 ΛΟΥΛΗ 30/09/2025 3.5700 - 13553 3.6400 3.5400 48585.39 71 3.6400 GRS117123000 ΜΑΘΙΟ 30/09/2025 0.9400 - 8389 0.9950 0.8900 7704.76 56 0.9950 GRS374003002 ΜΕΒΑ 30/09/2025 8.3500 - 114788 8.4000 7.1000 880986.45 417 7.1000 GRS319103008 ΜΕΝΤΙ 30/09/2025 2.6100 - 16364 2.6300 2.5500 42515.40 124 2.6100 GRS424003002 ΜΕΡΚΟ 30/09/2025 36.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 30/09/2025 4.0000 - 19269 4.1000 3.9800 77407.51 398 4.1000 GRS314003013 ΜΙΝ 30/09/2025 0.6060 - 7114 0.6400 0.6000 4342.26 58 0.6200 GRS237003009 ΜΟΗ 30/09/2025 25.6600 - 91733 25.9200 25.4000 2351059.52 907 25.9000 GRS426003000 ΜΟΝΤΑ 30/09/2025 5.4400 - 1431 5.4400 5.4000 7764.64 9 5.4400 GRS375183001 ΜΟΤΟ 30/09/2025 2.6700 - 14493 2.6800 2.6100 38428.84 56 2.6500 GRS488003005 ΜΟΥΖΚ 30/09/2025 0.6700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 30/09/2025 29.2200 - 363443 29.5800 29.1000 10648649.14 2262 29.1000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 30/09/2025 4.1100 - 1800 4.1100 4.1000 7395.00 17 4.1000 GRS524003001 ΜΠΡΙΚ 30/09/2025 2.9300 - 15488 3.0100 2.9300 45663.03 33 3.0100 GRS517003000 ΜΠΤΚ 30/09/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 30/09/2025 3.3800 - 205 3.3800 3.2400 664.90 4 3.2400 GRS387503006 ΝΑΥΠ 30/09/2025 1.1350 - 4542 1.1500 1.1000 5057.79 22 1.1500 GRS265003004 ΞΥΛΚ 30/09/2025 0.2610 - 38800 0.2690 0.2600 10269.58 41 0.2690 GRS131003006 ΞΥΛΠ 30/09/2025 0.4640 - 28 0.4900 0.4600 12.97 2 0.4600 GRS131004004 ΟΛΘ 30/09/2025 36.3000 - 461 36.3000 36.0000 16657.60 29 36.0000 GRS427003009 ΟΛΠ 30/09/2025 44.1500 - 11949 44.5000 42.5500 518181.90 327 42.5500 GRS470003013 ΟΛΥΜΠ 30/09/2025 2.4300 - 6004 2.4300 2.3900 14454.03 51 2.4300 GRS403003007 ΟΠΑΠ 30/09/2025 19.8700 - 796595 20.0000 19.8600 15849120.16 2147 19.9700 GRS419003009 ΟΡΙΛΙΝΑ 30/09/2025 0.8100 - 31614 0.8140 0.8020 25622.13 53 0.8080 GRS535003008 ΟΤΕ 30/09/2025 16.1200 - 367271 16.2800 16.0700 5931757.81 1119 16.1100 GRS260333000 ΟΤΟΕΛ 30/09/2025 11.3800 - 5792 11.4200 11.3200 65910.06 65 11.3200 GRS337003008 ΠΑΙΡ 30/09/2025 1.0350 - 5060 1.0700 1.0350 5239.20 2 1.0700 GRS275073005 ΠΑΠ 30/09/2025 2.9400 - 3147 2.9500 2.9300 9250.76 19 2.9500 GRS065003014 ΠΕΙΡ 30/09/2025 7.2140 - 4320705 7.3100 7.1560 31256162.99 4797 7.2900 GRS014003032 ΠΕΡΦ 30/09/2025 6.2100 - 17051 6.2100 6.1000 104914.53 71 6.1500 GRS505003004 ΠΕΤΡΟ 30/09/2025 9.0400 - 3474 9.1000 8.9400 31377.62 25 9.0800 GRS345503007 ΠΛΑΘ 30/09/2025 3.9850 - 14247 4.0050 3.9600 56831.47 108 3.9800 GRS239003007 ΠΛΑΚΡ 30/09/2025 15.5000 - 2 15.4000 15.2000 30.60 2 15.2000 GRS326003019 ΠΡΔ 30/09/2025 0.4500 - 86483 0.4620 0.4240 38530.28 50 0.4480 GRS184003002 ΠΡΕΜΙΑ 30/09/2025 1.3520 - 195744 1.3580 1.3240 261252.50 304 1.3280 GRS497003012 ΠΡΟΝΤΕΑ 30/09/2025 6.0000 - 1000 6.0000 6.0000 6000.00 4 6.0000 GRS509003018 ΠΡΟΦ 30/09/2025 6.8200 - 49969 7.0000 6.8200 343972.20 185 7.0000 GRS472003011 ΡΕΒΟΙΛ 30/09/2025 1.6600 - 13492 1.6950 1.6500 22514.03 48 1.6950 GRS473003002 ΣΑΡ 30/09/2025 12.9600 - 32605 13.0000 12.8200 421109.22 325 12.9800 GRS204003008 ΣΑΡΑΝ 30/09/2025 1.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 30/09/2025 0.3260 - 79678 0.3300 0.3210 25743.46 52 0.3300 GRS449003003 ΣΙΔΜΑ 30/09/2025 1.6600 - 450 1.6750 1.6500 745.99 4 1.6750 GRS484003009 ΣΠΕΙΣ 30/09/2025 7.7000 - 13494 7.8600 7.4600 102812.92 65 7.5000 GRS402003008 ΣΠΙ 30/09/2025 0.6480 - 4320 0.6540 0.6400 2797.20 4 0.6400 GRS413313008 ΣΠΥΡ 30/09/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 30/09/2025 1.3200 - 1775 1.3400 1.3000 2341.05 13 1.3400 GRS095003000 ΤΡΑΣΤΟΡ 30/09/2025 1.2800 - 3247 1.3000 1.2800 4165.51 20 1.3000 GRS487003006 ΤΡΕΣΤΑΤΕΣ 30/09/2025 1.8350 - 113532 1.8500 1.8300 209030.24 124 1.8500 GRS534003009 ΥΑΛΚΟ 30/09/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 30/09/2025 3.3850 - 61445 3.4000 3.2950 205316.48 167 3.3150 GRS542003009 ΦΛΕΞΟ 30/09/2025 8.7000 - 5 8.7000 8.7000 43.50 2 8.7000 GRS259003002 ΦΡΙΓΟ 30/09/2025 0.4980 - 32184 0.5000 0.4900 15951.78 44 0.4920 GRS346003015 ΦΡΛΚ 30/09/2025 4.3000 - 56787 4.3750 4.2700 244464.09 189 4.3650 GRS096003009 ΧΑΙΔΕ 30/09/2025 1.0900 - 59 1.1100 1.0700 64.20 4 1.1000 GRS350263000