ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 01/10/2025 4.9500 - 32157 5.0600 4.9200 160050.44 174 5.0400 AT0000A325L0 AEM 01/10/2025 6.2400 - 99075 6.2450 6.1050 612917.77 333 6.1300 GRS541003000 AKTR 01/10/2025 8.7200 - 374328 8.7600 8.5500 3234180.08 568 8.6100 GRS432003028 BOCHGR 01/10/2025 8.0000 - 888149 8.1000 7.9400 7100396.54 1304 8.0200 IE00BD5B1Y92 CENER 01/10/2025 12.5400 - 142972 12.6000 12.1400 1763495.84 658 12.2600 BE0974303357 CNLCAP 01/10/2025 6.8000 - 270 6.8000 6.8000 1836.00 3 6.8000 GRS520003005 CREDIA 01/10/2025 1.6520 - 1097949 1.6600 1.5840 1782903.55 606 1.6000 GRS001003052 DIMAND 01/10/2025 10.0000 - 10423 10.0000 9.8800 103621.38 66 9.9200 GRS525003000 EIS 01/10/2025 1.2660 - 48859 1.2800 1.2660 62170.02 103 1.2680 GRS439003005 EVR 01/10/2025 2.0900 - 71995 2.0900 2.0000 146577.83 112 2.0700 GRS474003001 MTLN 01/10/2025 47.3400 - 168891 47.7200 47.1800 8008275.80 2735 47.6000 GB00BTQGS779 NOVAL 01/10/2025 2.6000 - 23259 2.6600 2.6000 60880.63 66 2.6500 GRS824003008 OPTIMA 01/10/2025 8.4000 - 183310 8.4800 8.2700 1539579.64 1223 8.4400 GRS533003000 QLCO 01/10/2025 5.3000 - 159965 5.4700 5.2600 855855.39 474 5.4700 GRS543003008 REALCONS 01/10/2025 5.1200 - 19391 5.1200 4.9500 97543.03 72 5.0800 GRS522003003 TITC 01/10/2025 34.5500 - 80019 34.8500 34.5000 2774649.30 804 34.5500 BE0974338700 ΑΑΑΚ 01/10/2025 7.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 01/10/2025 2.4000 - 293759 2.4450 2.3800 706547.26 534 2.4400 GRS213213002 ΑΒΕ 01/10/2025 0.5200 - 8937 0.5220 0.5140 4613.68 21 0.5220 GRS489003004 ΑΔΜΗΕ 01/10/2025 3.0850 - 184702 3.1150 3.0100 566161.30 398 3.0500 GRS518003009 ΑΚΡΙΤ 01/10/2025 1.1100 - 109 1.1100 1.0500 118.69 8 1.0500 GRS373173004 ΑΛΜΥ 01/10/2025 4.9500 - 32004 5.0000 4.9500 159222.93 131 4.9900 GRS289103004 ΑΛΦΑ 01/10/2025 3.6670 - 9085528 3.6950 3.5480 33067443.73 5583 3.5950 GRS830003000 ΑΝΔΡΟ 01/10/2025 7.7600 - 3196 7.8400 7.6400 24780.62 27 7.8000 GRS433003019 ΑΡΑΙΓ 01/10/2025 13.3200 - 130842 13.5000 13.2800 1746611.68 968 13.3800 GRS495003006 ΑΣΚΟ 01/10/2025 3.8400 - 8500 3.9800 3.8300 32906.55 54 3.8800 GRS404003006 ΑΣΤΑΚ 01/10/2025 7.2200 - 4675 7.3200 7.1800 33788.10 56 7.3200 GRS331043000 ΑΤΕΚ 01/10/2025 1.5800 - 2588 1.7200 1.5500 4093.09 23 1.6100 GRS340263003 ΑΤΡΑΣΤ 01/10/2025 9.2000 - 800 9.2000 9.2000 7360.00 11 9.2000 GRS504003021 ΑΤΤΙΚΑ 01/10/2025 1.9900 - 25915 2.0000 1.9900 51641.12 88 2.0000 GRS144003001 ΒΙΟ 01/10/2025 7.4400 - 188704 7.5000 7.3300 1400175.33 593 7.5000 BE0974271034 ΒΙΟΚΑ 01/10/2025 1.8600 - 66960 1.8650 1.8250 123072.25 129 1.8600 GRS165063009 ΒΙΟΣΚ 01/10/2025 2.7700 - 50184 2.7700 2.6100 134801.19 126 2.6800 GRS084003011 ΒΙΟΤ 01/10/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 01/10/2025 2.3200 - 3880 2.3200 2.2400 8827.60 30 2.2400 GRS407183003 ΓΕΒΚΑ 01/10/2025 1.9200 - 11725 1.9500 1.9200 22659.70 45 1.9350 GRS137003000 ΓΕΚΤΕΡΝΑ 01/10/2025 22.6000 - 89127 22.6400 22.3400 2006301.30 753 22.5000 GRS145003000 ΔΑΑ 01/10/2025 10.2300 - 68860 10.3800 10.2300 709493.41 585 10.2400 GRS536003007 ΔΑΙΟΣ 01/10/2025 7.0000 - 3162 7.7500 6.8500 22576.50 52 7.6000 GRS382073005 ΔΕΗ 01/10/2025 14.4000 - 415411 14.4200 13.9600 5943873.53 1746 14.0000 GRS434003000 ΔΟΜΙΚ 01/10/2025 2.1300 - 10414 2.1900 2.0700 22260.98 55 2.0700 GRS364253005 ΔΟΥΡΟ 01/10/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 01/10/2025 0.3420 - 104554 0.3530 0.3410 36150.26 170 0.3480 GRS412503005 ΕΒΡΟΦ 01/10/2025 2.6500 - 4225 2.6500 2.6000 11035.07 13 2.6300 GRS385113006 ΕΕΕ 01/10/2025 39.7600 - 32951 39.9000 39.4000 1304827.50 406 39.9000 CH0198251305 ΕΚΤΕΡ 01/10/2025 2.4250 - 318845 2.4250 2.2300 744242.63 883 2.2600 GRS222213001 ΕΛΒΕ 01/10/2025 5.7000 - 378 5.7000 5.5000 2104.30 8 5.5000 GRS240003012 ΕΛΙΝ 01/10/2025 2.3100 - 6503 2.3300 2.2600 14873.93 42 2.3000 GRS477003008 ΕΛΛ 01/10/2025 15.1000 - 2399 15.1000 15.0000 36097.10 36 15.0000 GRS004013009 ΕΛΛΑΚΤΩΡ 01/10/2025 1.3500 - 926740 1.3880 1.3260 1250015.65 1234 1.3620 GRS191213008 ΕΛΠΕ 01/10/2025 8.4300 - 71377 8.5350 8.4000 602921.63 447 8.5350 GRS298343005 ΕΛΣΤΡ 01/10/2025 2.3300 - 8928 2.3400 2.3000 20610.43 59 2.3400 GRS088003017 ΕΛΤΟΝ 01/10/2025 1.8300 - 30435 1.8600 1.8200 56068.99 89 1.8350 GRS397003005 ΕΛΧΑ 01/10/2025 2.9050 - 117695 2.9300 2.8800 341643.92 372 2.9200 GRS281003004 ΕΠΙΛΚ 01/10/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 01/10/2025 12.7950 - 2268604 12.8250 12.2850 28545806.35 4377 12.3650 GRS003003035 ΕΥΑΠΣ 01/10/2025 3.6100 - 28805 3.7100 3.6100 105382.60 91 3.6800 GRS428003008 ΕΥΔΑΠ 01/10/2025 6.6000 - 38212 6.6400 6.5000 251782.96 250 6.5400 GRS359353000 ΕΥΡΩΒ 01/10/2025 3.3570 - 4815497 3.3730 3.2580 16061419.56 2954 3.2600 GRS323003012 ΕΧΑΕ 01/10/2025 6.6000 - 174301 6.7100 6.5300 1146493.04 414 6.6600 GRS395363005 ΙΑΤΡ 01/10/2025 1.9450 - 82576 2.0000 1.9400 160913.94 174 2.0000 GRS147233001 ΙΚΤΙΝ 01/10/2025 0.4085 - 637224 0.4285 0.3960 259717.55 680 0.4150 GRS372003004 ΙΛΥΔΑ 01/10/2025 3.7300 - 58432 3.7600 3.5600 213715.85 177 3.5800 GRS475003018 ΙΝΛΙΦ 01/10/2025 5.2800 - 39052 5.3000 5.1400 203769.02 122 5.1800 GRS805003001 ΙΝΛΟΤ 01/10/2025 1.3000 - 9074550 1.3000 1.2420 11519604.20 1407 1.2700 GRS343313003 ΙΝΤΕΚ 01/10/2025 5.7100 - 25287 5.8000 5.7100 145159.61 181 5.7600 GRS148003015 ΙΝΤΕΤ 01/10/2025 1.4000 - 3505 1.4100 1.3050 4931.91 11 1.4000 GRS247003007 ΙΝΤΚΑ 01/10/2025 3.5500 - 135283 3.5500 3.4700 475007.48 428 3.5450 GRS087003000 ΚΑΡΕΛ 01/10/2025 342.0000 - 287 350.0000 338.0000 98698.00 55 348.0000 GRS120003009 ΚΕΚΡ 01/10/2025 2.2600 - 15661 2.3300 2.2500 36051.72 47 2.3300 GRS070003009 ΚΟΡΔΕ 01/10/2025 0.4790 - 193 0.4830 0.4610 92.40 19 0.4830 GRS384003000 ΚΟΥΑΛ 01/10/2025 1.4700 - 153190 1.5000 1.4460 227026.84 165 1.4640 GRS396003006 ΚΟΥΕΣ 01/10/2025 7.2400 - 9277 7.3600 7.2300 67428.73 68 7.3600 GRS310003009 ΚΡΙ 01/10/2025 17.7400 - 49978 18.3200 17.7400 896851.04 271 18.3200 GRS469003024 ΚΤΗΛΑ 01/10/2025 2.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 ΚΥΡΙΟ 01/10/2025 1.9050 - 39832 1.9600 1.8450 75711.00 163 1.9200 GRS295003008 ΛΑΒΙ 01/10/2025 0.8130 - 38771 0.8200 0.8010 31322.23 37 0.8020 GRS246003008 ΛΑΜΔΑ 01/10/2025 7.7400 - 184230 7.7700 7.6900 1424627.85 771 7.7600 GRS245213004 ΛΑΜΨΑ 01/10/2025 40.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 01/10/2025 1.5500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 ΛΕΒΚ 01/10/2025 0.3240 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 01/10/2025 0.2200 - 9110 0.2200 0.2020 2000.60 4 0.2020 GRS090004003 ΛΟΓΟΣ 01/10/2025 2.0200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 01/10/2025 3.6700 - 8864 3.6700 3.5400 31763.46 48 3.6000 GRS117123000 ΜΑΘΙΟ 01/10/2025 0.9300 - 160 0.9450 0.9300 149.03 4 0.9450 GRS374003002 ΜΕΒΑ 01/10/2025 8.6500 - 38791 8.7500 8.1500 331648.80 201 8.5000 GRS319103008 ΜΕΝΤΙ 01/10/2025 2.5600 - 2015 2.6300 2.5500 5219.25 17 2.6100 GRS424003002 ΜΕΡΚΟ 01/10/2025 36.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 01/10/2025 4.0100 - 20904 4.0500 3.9700 83717.83 565 4.0000 GRS314003013 ΜΙΝ 01/10/2025 0.6060 - 3539 0.6400 0.6000 2162.02 49 0.6140 GRS237003009 ΜΟΗ 01/10/2025 25.6200 - 39763 25.8400 25.3600 1020944.34 644 25.3600 GRS426003000 ΜΟΝΤΑ 01/10/2025 5.4400 - 1410 5.4600 5.3400 7616.48 16 5.4200 GRS375183001 ΜΟΤΟ 01/10/2025 2.5800 - 35973 2.6700 2.5800 93773.91 132 2.6700 GRS488003005 ΜΟΥΖΚ 01/10/2025 0.6250 - 4700 0.6250 0.6200 2934.00 9 0.6250 GRS054003009 ΜΠΕΛΑ 01/10/2025 29.5000 - 309435 29.7000 29.0000 9100075.62 1732 29.0000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 01/10/2025 4.1100 - 2310 4.1100 4.1000 9492.10 22 4.1000 GRS524003001 ΜΠΡΙΚ 01/10/2025 2.9200 - 17529 2.9600 2.9000 51087.73 45 2.9300 GRS517003000 ΜΠΤΚ 01/10/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 01/10/2025 3.3800 - 125 3.3400 3.1000 411.18 7 3.1000 GRS387503006 ΝΑΥΠ 01/10/2025 1.1400 - 5484 1.1500 1.1000 6114.09 31 1.1500 GRS265003004 ΞΥΛΚ 01/10/2025 0.2590 - 14780 0.2640 0.2580 3873.39 17 0.2640 GRS131003006 ΞΥΛΠ 01/10/2025 0.4640 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 01/10/2025 36.4000 - 344 36.5000 35.8000 12497.50 22 36.5000 GRS427003009 ΟΛΠ 01/10/2025 44.7500 - 2858 44.7500 44.2000 127311.65 96 44.2000 GRS470003013 ΟΛΥΜΠ 01/10/2025 2.4200 - 8412 2.4400 2.3700 20189.14 68 2.4400 GRS403003007 ΟΠΑΠ 01/10/2025 19.7000 - 860424 19.9700 19.5800 16983407.43 2485 19.9000 GRS419003009 ΟΡΙΛΙΝΑ 01/10/2025 0.8120 - 27854 0.8120 0.8000 22526.80 38 0.8120 GRS535003008 ΟΤΕ 01/10/2025 16.2300 - 330192 16.4300 16.1100 5378821.05 1452 16.1700 GRS260333000 ΟΤΟΕΛ 01/10/2025 11.4400 - 17166 11.5000 11.1600 194407.82 87 11.3800 GRS337003008 ΠΑΙΡ 01/10/2025 0.9940 - 6657 1.0750 0.9100 6622.04 29 0.9100 GRS275073005 ΠΑΠ 01/10/2025 2.9100 - 3534 2.9400 2.9000 10324.30 24 2.9400 GRS065003014 ΠΕΙΡ 01/10/2025 7.4500 - 5788962 7.4840 7.1660 42511865.75 6129 7.2140 GRS014003032 ΠΕΡΦ 01/10/2025 6.2000 - 16863 6.2400 6.1600 104549.74 75 6.2200 GRS505003004 ΠΕΤΡΟ 01/10/2025 9.0600 - 5415 9.0800 8.8800 48715.84 28 9.0800 GRS345503007 ΠΛΑΘ 01/10/2025 3.9800 - 15292 4.0150 3.9750 61053.68 95 4.0150 GRS239003007 ΠΛΑΚΡ 01/10/2025 15.5000 - 325 15.5000 15.4000 5027.60 4 15.4000 GRS326003019 ΠΡΔ 01/10/2025 0.5150 - 269164 0.5300 0.4500 133559.16 209 0.4660 GRS184003002 ΠΡΕΜΙΑ 01/10/2025 1.3740 - 225524 1.3740 1.3400 304817.36 361 1.3560 GRS497003012 ΠΡΟΝΤΕΑ 01/10/2025 6.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS509003018 ΠΡΟΦ 01/10/2025 7.1400 - 38768 7.1400 6.8100 272530.33 146 6.8100 GRS472003011 ΡΕΒΟΙΛ 01/10/2025 1.7300 - 87498 1.7300 1.6450 147749.43 89 1.6600 GRS473003002 ΣΑΡ 01/10/2025 12.9000 - 13417 13.0800 12.8600 173721.62 235 13.0800 GRS204003008 ΣΑΡΑΝ 01/10/2025 1.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 01/10/2025 0.3290 - 63788 0.3310 0.3200 20621.40 47 0.3300 GRS449003003 ΣΙΔΜΑ 01/10/2025 1.6550 - 1310 1.6900 1.6400 2166.91 10 1.6800 GRS484003009 ΣΠΕΙΣ 01/10/2025 7.8600 - 13129 7.9000 7.6800 102184.00 83 7.7600 GRS402003008 ΣΠΙ 01/10/2025 0.6480 - 0 0.0000 0.0000 0.00 0 0.0000 GRS413313008 ΣΠΥΡ 01/10/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 01/10/2025 1.2850 - 7453 1.3250 1.2400 9516.67 42 1.2750 GRS095003000 ΤΡΑΣΤΟΡ 01/10/2025 1.2800 - 310 1.3000 1.2900 402.00 5 1.3000 GRS487003006 ΤΡΕΣΤΑΤΕΣ 01/10/2025 1.8150 - 69801 1.8350 1.8050 126697.64 98 1.8350 GRS534003009 ΥΑΛΚΟ 01/10/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 01/10/2025 3.4100 - 54529 3.4150 3.3400 184527.84 116 3.3850 GRS542003009 ΦΛΕΞΟ 01/10/2025 9.1500 - 1212 9.3500 8.8000 10921.70 17 8.8500 GRS259003002 ΦΡΙΓΟ 01/10/2025 0.4920 - 39329 0.5160 0.4900 19492.06 42 0.5160 GRS346003015 ΦΡΛΚ 01/10/2025 4.3000 - 12860 4.3450 4.2800 55230.98 117 4.3450 GRS096003009 ΧΑΙΔΕ 01/10/2025 1.1100 - 15 1.1200 1.1100 16.66 3 1.1100 GRS350263000