ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 03/10/2025 5.0000 - 26056 5.0500 4.9650 130435.81 103 4.9700 AT0000A325L0 AEM 03/10/2025 6.4250 - 87195 6.5450 6.3500 560451.78 322 6.3500 GRS541003000 AKTR 03/10/2025 8.8800 - 337215 8.9000 8.7900 2975929.35 634 8.9000 GRS432003028 BOCHGR 03/10/2025 8.0000 - 722372 8.0800 7.9600 5799483.34 1106 8.0000 IE00BD5B1Y92 CENER 03/10/2025 12.9800 - 354832 13.0200 12.8400 4585491.40 1233 12.9200 BE0974303357 CNLCAP 03/10/2025 6.7500 - 1426 6.8500 6.6000 9524.35 16 6.8500 GRS520003005 CREDIA 03/10/2025 1.6440 - 756194 1.6820 1.6400 1259165.64 562 1.6580 GRS001003052 DIMAND 03/10/2025 9.9400 - 15636 10.0000 9.8800 155377.66 94 10.0000 GRS525003000 EIS 03/10/2025 1.2780 - 52233 1.2920 1.2700 66811.63 78 1.2800 GRS439003005 EVR 03/10/2025 2.0900 - 29300 2.1300 2.0700 61328.60 72 2.1000 GRS474003001 MTLN 03/10/2025 47.3000 - 238919 48.5800 47.1600 11419644.32 2834 48.5200 GB00BTQGS779 NOVAL 03/10/2025 2.6600 - 17905 2.6600 2.6100 47249.32 36 2.6200 GRS824003008 OPTIMA 03/10/2025 8.8000 - 351222 8.8000 8.4100 3056579.34 1183 8.4100 GRS533003000 QLCO 03/10/2025 5.3800 - 78601 5.4650 5.3200 425433.65 220 5.3250 GRS543003008 REALCONS 03/10/2025 5.1000 - 9881 5.1000 5.0000 50030.26 32 5.1000 GRS522003003 TITC 03/10/2025 36.6000 - 108377 36.7000 35.8000 3950993.10 1338 35.9000 BE0974338700 ΑΑΑΚ 03/10/2025 6.9000 - 534 6.9000 6.2500 3446.85 31 6.3000 GRS059063008 ΑΒΑΞ 03/10/2025 2.4000 - 211167 2.4350 2.3800 508842.39 360 2.4000 GRS213213002 ΑΒΕ 03/10/2025 0.5140 - 87698 0.5300 0.5100 45780.59 78 0.5200 GRS489003004 ΑΔΜΗΕ 03/10/2025 3.0850 - 105537 3.1000 3.0600 325134.76 311 3.0600 GRS518003009 ΑΚΡΙΤ 03/10/2025 1.0200 - 725 1.1000 1.0200 749.50 8 1.1000 GRS373173004 ΑΛΜΥ 03/10/2025 4.9800 - 38911 5.0000 4.9500 193503.87 134 4.9800 GRS289103004 ΑΛΦΑ 03/10/2025 3.7500 - 7642229 3.7840 3.6310 28647188.18 6032 3.6310 GRS830003000 ΑΝΔΡΟ 03/10/2025 7.8000 - 3051 7.8600 7.7800 23812.82 41 7.7800 GRS433003019 ΑΡΑΙΓ 03/10/2025 13.5200 - 77589 13.5400 13.3600 1045272.86 621 13.3600 GRS495003006 ΑΣΚΟ 03/10/2025 3.9500 - 8233 3.9900 3.9200 32625.26 72 3.9200 GRS404003006 ΑΣΤΑΚ 03/10/2025 7.2600 - 4762 7.2800 7.1600 34527.86 55 7.1800 GRS331043000 ΑΤΕΚ 03/10/2025 1.6300 - 989 1.7000 1.6200 1612.54 7 1.6300 GRS340263003 ΑΤΡΑΣΤ 03/10/2025 9.1800 - 752 9.2200 9.1800 6909.44 9 9.2200 GRS504003021 ΑΤΤΙΚΑ 03/10/2025 1.9650 - 37565 1.9900 1.9650 74122.80 109 1.9900 GRS144003001 ΒΙΟ 03/10/2025 7.8000 - 191786 7.8400 7.6400 1492708.88 586 7.6400 BE0974271034 ΒΙΟΚΑ 03/10/2025 1.9000 - 39613 1.9000 1.8350 73574.99 111 1.8650 GRS165063009 ΒΙΟΣΚ 03/10/2025 2.8400 - 13166 2.8700 2.8200 37549.10 54 2.8200 GRS084003011 ΒΙΟΤ 03/10/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 03/10/2025 2.2600 - 2274 2.3000 2.2400 5147.92 26 2.2600 GRS407183003 ΓΕΒΚΑ 03/10/2025 2.0300 - 24165 2.0600 2.0000 49044.90 102 2.0000 GRS137003000 ΓΕΚΤΕΡΝΑ 03/10/2025 22.6000 - 113987 22.7200 22.4000 2574604.56 761 22.6800 GRS145003000 ΔΑΑ 03/10/2025 10.1300 - 145063 10.2800 10.0900 1471500.74 923 10.2800 GRS536003007 ΔΑΙΟΣ 03/10/2025 6.5000 - 1208 6.9000 6.4000 7999.25 25 6.8500 GRS382073005 ΔΕΗ 03/10/2025 14.1300 - 221681 14.3100 14.1100 3150306.77 1459 14.2400 GRS434003000 ΔΟΜΙΚ 03/10/2025 2.1000 - 18748 2.1500 2.0900 39448.34 77 2.1400 GRS364253005 ΔΟΥΡΟ 03/10/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 03/10/2025 0.3430 - 47374 0.3520 0.3290 15970.13 158 0.3300 GRS412503005 ΕΒΡΟΦ 03/10/2025 2.6800 - 4832 2.7000 2.6600 12948.92 18 2.6600 GRS385113006 ΕΕΕ 03/10/2025 38.3000 - 105008 38.9800 38.3000 4061572.54 1100 38.9800 CH0198251305 ΕΚΤΕΡ 03/10/2025 2.5150 - 217800 2.5800 2.4800 549655.69 550 2.5600 GRS222213001 ΕΛΒΕ 03/10/2025 5.8000 - 671 5.8000 5.7000 3886.30 7 5.7000 GRS240003012 ΕΛΙΝ 03/10/2025 2.2800 - 6006 2.2900 2.2600 13689.12 27 2.2600 GRS477003008 ΕΛΛ 03/10/2025 15.0500 - 3895 15.1000 14.9500 58425.15 42 15.0000 GRS004013009 ΕΛΛΑΚΤΩΡ 03/10/2025 1.3320 - 175452 1.3560 1.3300 234535.92 344 1.3300 GRS191213008 ΕΛΠΕ 03/10/2025 8.4500 - 97613 8.4700 8.3150 820364.03 747 8.3400 GRS298343005 ΕΛΣΤΡ 03/10/2025 2.4000 - 8276 2.4400 2.3600 19812.30 94 2.3700 GRS088003017 ΕΛΤΟΝ 03/10/2025 1.9050 - 14908 1.9200 1.8750 28273.28 65 1.8750 GRS397003005 ΕΛΧΑ 03/10/2025 2.9300 - 154937 2.9900 2.9050 458522.16 468 2.9050 GRS281003004 ΕΠΙΛΚ 03/10/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 03/10/2025 13.2350 - 2465508 13.2350 12.7200 32393955.89 4308 12.7200 GRS003003035 ΕΥΑΠΣ 03/10/2025 3.7100 - 41362 3.7800 3.6600 153793.90 120 3.7300 GRS428003008 ΕΥΔΑΠ 03/10/2025 6.5500 - 53736 6.6900 6.5400 354086.19 440 6.6400 GRS359353000 ΕΥΡΩΒ 03/10/2025 3.5160 - 10084175 3.5650 3.3850 35343792.00 7456 3.3850 GRS323003012 ΕΧΑΕ 03/10/2025 6.5000 - 156070 6.5800 6.4800 1018133.94 652 6.5800 GRS395363005 ΙΑΤΡ 03/10/2025 1.9800 - 10102 2.0200 1.9700 20062.91 49 1.9950 GRS147233001 ΙΚΤΙΝ 03/10/2025 0.4190 - 264259 0.4205 0.3975 109166.20 417 0.4050 GRS372003004 ΙΛΥΔΑ 03/10/2025 3.7600 - 39786 3.8000 3.7300 150233.24 88 3.7800 GRS475003018 ΙΝΛΙΦ 03/10/2025 5.3200 - 11680 5.3600 5.2800 62172.50 59 5.3400 GRS805003001 ΙΝΛΟΤ 03/10/2025 1.2300 - 7552772 1.2420 1.2060 9247190.53 1901 1.2380 GRS343313003 ΙΝΤΕΚ 03/10/2025 5.7700 - 58365 5.8100 5.7100 337057.76 286 5.7300 GRS148003015 ΙΝΤΕΤ 03/10/2025 1.4000 - 250 1.4000 1.4000 350.00 2 1.4000 GRS247003007 ΙΝΤΚΑ 03/10/2025 3.5100 - 91771 3.5700 3.5000 324897.59 288 3.5050 GRS087003000 ΚΑΡΕΛ 03/10/2025 338.0000 - 95 340.0000 336.0000 32252.00 28 340.0000 GRS120003009 ΚΕΚΡ 03/10/2025 2.2500 - 12552 2.3400 2.2300 28341.46 41 2.2800 GRS070003009 ΚΟΡΔΕ 03/10/2025 0.4780 - 8552 0.4790 0.4600 4036.10 40 0.4790 GRS384003000 ΚΟΥΑΛ 03/10/2025 1.4500 - 73811 1.4680 1.4260 106938.00 108 1.4520 GRS396003006 ΚΟΥΕΣ 03/10/2025 7.2000 - 22368 7.3300 7.2000 162041.48 77 7.2500 GRS310003009 ΚΡΙ 03/10/2025 17.4600 - 17055 17.9800 17.3200 300107.50 195 17.4200 GRS469003024 ΚΤΗΛΑ 03/10/2025 2.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 ΚΥΡΙΟ 03/10/2025 2.1400 - 40768 2.1800 2.0000 85710.76 165 2.0300 GRS295003008 ΛΑΒΙ 03/10/2025 0.8080 - 111453 0.8180 0.8020 90691.56 62 0.8180 GRS246003008 ΛΑΜΔΑ 03/10/2025 7.8300 - 187646 7.8500 7.7700 1467045.51 654 7.7800 GRS245213004 ΛΑΜΨΑ 03/10/2025 40.0000 - 50 40.0000 40.0000 2000.00 1 40.0000 GRS128003001 ΛΑΝΑΚ 03/10/2025 1.5000 - 4507 1.5500 1.4000 6599.99 47 1.5200 GRS047063003 ΛΕΒΚ 03/10/2025 0.3240 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 03/10/2025 0.2200 - 2000 0.2260 0.2260 452.00 1 0.2260 GRS090004003 ΛΟΓΟΣ 03/10/2025 1.9800 - 408 1.9800 1.9800 807.84 2 1.9800 GRS461003006 ΛΟΥΛΗ 03/10/2025 3.7000 - 6018 3.9000 3.6200 22297.25 51 3.7200 GRS117123000 ΜΑΘΙΟ 03/10/2025 0.8800 - 3239 0.9350 0.8800 2944.11 28 0.9300 GRS374003002 ΜΕΒΑ 03/10/2025 8.5500 - 13797 8.6000 8.3500 117607.90 75 8.4000 GRS319103008 ΜΕΝΤΙ 03/10/2025 2.5700 - 3364 2.6000 2.4600 8469.12 28 2.5600 GRS424003002 ΜΕΡΚΟ 03/10/2025 36.2000 - 21 36.2000 36.0000 758.20 2 36.0000 GRK014011008 ΜΙΓ 03/10/2025 4.1000 - 18133 4.1500 4.0700 74530.11 1095 4.0700 GRS314003013 ΜΙΝ 03/10/2025 0.6240 - 871 0.6440 0.6040 539.00 13 0.6300 GRS237003009 ΜΟΗ 03/10/2025 26.0000 - 62407 26.0000 25.4600 1606612.12 762 25.7400 GRS426003000 ΜΟΝΤΑ 03/10/2025 5.3800 - 1734 5.4000 5.3000 9257.84 19 5.3800 GRS375183001 ΜΟΤΟ 03/10/2025 2.6100 - 21056 2.6300 2.6100 55200.17 96 2.6300 GRS488003005 ΜΟΥΖΚ 03/10/2025 0.6250 - 100 0.6200 0.6200 62.00 1 0.6200 GRS054003009 ΜΠΕΛΑ 03/10/2025 29.1000 - 207206 29.6000 28.9000 6030819.70 1614 29.6000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 03/10/2025 4.1200 - 1900 4.1200 4.1100 7827.00 15 4.1100 GRS524003001 ΜΠΡΙΚ 03/10/2025 2.9000 - 13219 2.9300 2.9000 38488.02 38 2.9100 GRS517003000 ΜΠΤΚ 03/10/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 03/10/2025 3.3800 - 12 3.1000 3.1000 37.20 3 3.1000 GRS387503006 ΝΑΥΠ 03/10/2025 1.2050 - 43873 1.2250 1.1300 50880.13 106 1.1350 GRS265003004 ΞΥΛΚ 03/10/2025 0.2650 - 14800 0.2670 0.2630 3924.00 12 0.2650 GRS131003006 ΞΥΛΠ 03/10/2025 0.4640 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 03/10/2025 35.6000 - 860 36.1000 35.2000 30520.30 36 36.0000 GRS427003009 ΟΛΠ 03/10/2025 43.0500 - 4933 44.5000 43.0000 215105.00 165 43.6000 GRS470003013 ΟΛΥΜΠ 03/10/2025 2.4200 - 11857 2.4400 2.3900 28673.43 66 2.4000 GRS403003007 ΟΠΑΠ 03/10/2025 20.1000 - 388606 20.3000 20.0400 7827548.86 2866 20.3000 GRS419003009 ΟΡΙΛΙΝΑ 03/10/2025 0.8100 - 24333 0.8120 0.8040 19682.39 32 0.8040 GRS535003008 ΟΤΕ 03/10/2025 15.9300 - 445881 16.1400 15.9300 7141117.53 1521 16.1100 GRS260333000 ΟΤΟΕΛ 03/10/2025 11.5200 - 19026 11.5200 11.3000 217649.06 140 11.5000 GRS337003008 ΠΑΙΡ 03/10/2025 0.9800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS275073005 ΠΑΠ 03/10/2025 2.9500 - 3272 2.9800 2.9000 9677.15 25 2.9000 GRS065003014 ΠΕΙΡ 03/10/2025 7.4660 - 2889004 7.5280 7.3140 21554950.13 4479 7.3140 GRS014003032 ΠΕΡΦ 03/10/2025 6.1900 - 43667 6.2100 6.1500 266622.51 75 6.1700 GRS505003004 ΠΕΤΡΟ 03/10/2025 9.0000 - 3735 9.0800 9.0000 33757.90 23 9.0800 GRS345503007 ΠΛΑΘ 03/10/2025 4.0100 - 22170 4.0200 3.9850 88715.21 83 4.0200 GRS239003007 ΠΛΑΚΡ 03/10/2025 15.5000 - 2 15.5000 15.5000 31.00 1 15.5000 GRS326003019 ΠΡΔ 03/10/2025 0.4920 - 48553 0.5050 0.4780 24040.82 67 0.4980 GRS184003002 ΠΡΕΜΙΑ 03/10/2025 1.3580 - 144729 1.3740 1.3520 196607.80 298 1.3740 GRS497003012 ΠΡΟΝΤΕΑ 03/10/2025 6.0000 - 144 6.0500 6.0500 871.20 1 6.0500 GRS509003018 ΠΡΟΦ 03/10/2025 7.2000 - 28995 7.2500 7.1500 208654.04 113 7.1800 GRS472003011 ΡΕΒΟΙΛ 03/10/2025 1.6600 - 84465 1.7200 1.6350 140107.85 232 1.7200 GRS473003002 ΣΑΡ 03/10/2025 13.1600 - 26322 13.2000 13.0200 345328.20 383 13.1400 GRS204003008 ΣΑΡΑΝ 03/10/2025 1.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 03/10/2025 0.3410 - 25241 0.3440 0.3330 8537.62 33 0.3330 GRS449003003 ΣΙΔΜΑ 03/10/2025 1.6200 - 8008 1.6650 1.6000 12960.65 52 1.6600 GRS484003009 ΣΠΕΙΣ 03/10/2025 7.7800 - 2583 7.9600 7.7000 20026.82 27 7.9600 GRS402003008 ΣΠΙ 03/10/2025 0.6380 - 3006 0.6460 0.6300 1909.22 7 0.6460 GRS413313008 ΣΠΥΡ 03/10/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 03/10/2025 1.4400 - 41905 1.5450 1.3500 61805.57 122 1.3500 GRS095003000 ΤΡΑΣΤΟΡ 03/10/2025 1.2900 - 1700 1.3100 1.2900 2200.00 10 1.3000 GRS487003006 ΤΡΕΣΤΑΤΕΣ 03/10/2025 1.8100 - 76357 1.8250 1.8000 137874.57 86 1.8150 GRS534003009 ΥΑΛΚΟ 03/10/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 03/10/2025 3.3800 - 60153 3.4200 3.3300 202845.27 138 3.3700 GRS542003009 ΦΛΕΞΟ 03/10/2025 8.8500 - 6068 9.1000 8.4500 54241.00 27 8.4500 GRS259003002 ΦΡΙΓΟ 03/10/2025 0.5120 - 52661 0.5120 0.4900 26680.27 60 0.4900 GRS346003015 ΦΡΛΚ 03/10/2025 4.3350 - 20477 4.3950 4.3050 89036.06 152 4.3600 GRS096003009 ΧΑΙΔΕ 03/10/2025 1.0400 - 146 1.0400 0.9200 146.89 6 0.9600 GRS350263000