ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 09/10/2025 5.0500 - 17839 5.0500 4.9600 89406.99 99 4.9750 AT0000A325L0 AEM 09/10/2025 6.5950 - 636841 6.6150 6.4450 4194044.59 487 6.4950 GRS541003000 AKTR 09/10/2025 8.6500 - 525303 8.7000 8.4200 4505945.61 1118 8.4900 GRS432003028 BOCHGR 09/10/2025 7.9400 - 707207 7.9400 7.8400 5587898.18 1114 7.8800 IE00BD5B1Y92 CENER 09/10/2025 13.4800 - 397138 13.7000 13.2200 5355958.66 2052 13.2800 BE0974303357 CNLCAP 09/10/2025 6.8000 - 245 6.8500 6.8000 1671.25 4 6.8500 GRS520003005 CREDIA 09/10/2025 1.5920 - 776637 1.6200 1.5840 1241617.66 576 1.6020 GRS001003052 DIMAND 09/10/2025 9.8800 - 9677 9.9400 9.8800 95924.30 49 9.9200 GRS525003000 EIS 09/10/2025 1.3780 - 99463 1.3780 1.2900 131336.93 179 1.3060 GRS439003005 EVR 09/10/2025 2.1100 - 27742 2.1100 2.0800 58142.90 43 2.1000 GRS474003001 MTLN 09/10/2025 47.4200 - 157164 47.4600 46.6000 7403362.98 1753 46.9800 GB00BTQGS779 NOVAL 09/10/2025 2.6500 - 26924 2.6800 2.6200 71595.84 97 2.6500 GRS824003008 OPTIMA 09/10/2025 8.6800 - 229676 8.9400 8.6700 2008587.94 988 8.9400 GRS533003000 QLCO 09/10/2025 5.4700 - 89779 5.5800 5.4500 493535.48 289 5.4750 GRS543003008 REALCONS 09/10/2025 5.2000 - 48824 5.2400 5.1200 253236.64 105 5.1200 GRS522003003 TITC 09/10/2025 36.8000 - 42051 37.4000 36.8000 1558794.30 523 37.3000 BE0974338700 ΑΑΑΚ 09/10/2025 7.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 09/10/2025 2.3800 - 239976 2.4200 2.3300 573841.84 436 2.3400 GRS213213002 ΑΒΕ 09/10/2025 0.5000 - 53791 0.5060 0.4910 26937.97 43 0.5000 GRS489003004 ΑΔΜΗΕ 09/10/2025 2.9800 - 211976 3.0350 2.9800 635818.74 482 3.0000 GRS518003009 ΑΚΡΙΤ 09/10/2025 1.0000 - 290 1.0000 1.0000 290.00 5 1.0000 GRS373173004 ΑΛΜΥ 09/10/2025 4.9400 - 85613 5.0600 4.9000 427286.63 148 4.9500 GRS289103004 ΑΛΦΑ 09/10/2025 3.8300 - 5964519 3.8550 3.7650 22838889.54 4316 3.8120 GRS830003000 ΑΝΔΡΟ 09/10/2025 7.8000 - 2911 7.8800 7.7000 22872.84 27 7.8800 GRS433003019 ΑΡΑΙΓ 09/10/2025 13.2600 - 228973 13.4000 13.0800 3021744.66 933 13.4000 GRS495003006 ΑΣΚΟ 09/10/2025 4.0100 - 11885 4.0200 3.9600 47425.71 63 3.9600 GRS404003006 ΑΣΤΑΚ 09/10/2025 7.2800 - 7253 7.3800 7.2600 52840.52 52 7.2800 GRS331043000 ΑΤΕΚ 09/10/2025 1.6200 - 1572 1.6300 1.5000 2436.88 27 1.5300 GRS340263003 ΑΤΡΑΣΤ 09/10/2025 9.6800 - 526 9.7600 9.4000 5046.32 11 9.4000 GRS504003021 ΑΤΤΙΚΑ 09/10/2025 1.9200 - 21228 1.9400 1.9100 40734.64 58 1.9200 GRS144003001 ΒΙΟ 09/10/2025 8.0600 - 196856 8.2300 8.0100 1605557.18 710 8.1000 BE0974271034 ΒΙΟΚΑ 09/10/2025 1.8200 - 25578 1.8500 1.7900 46544.64 110 1.8350 GRS165063009 ΒΙΟΣΚ 09/10/2025 2.7700 - 17497 2.7800 2.6600 47629.68 70 2.7300 GRS084003011 ΒΙΟΤ 09/10/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 09/10/2025 2.1800 - 1200 2.2000 2.1800 2634.00 13 2.2000 GRS407183003 ΓΕΒΚΑ 09/10/2025 1.9450 - 10318 1.9900 1.9100 19948.87 47 1.9900 GRS137003000 ΓΕΚΤΕΡΝΑ 09/10/2025 22.9400 - 138936 23.0600 22.5200 3176674.48 985 22.6800 GRS145003000 ΔΑΑ 09/10/2025 9.8950 - 121434 10.0000 9.7400 1198153.66 787 9.8450 GRS536003007 ΔΑΙΟΣ 09/10/2025 7.8000 - 2163 7.9000 7.1500 15993.40 44 7.1500 GRS382073005 ΔΕΗ 09/10/2025 14.5400 - 831867 14.6200 14.1000 12046047.34 2598 14.1000 GRS434003000 ΔΟΜΙΚ 09/10/2025 2.0600 - 19448 2.1000 2.0000 39758.60 57 2.0700 GRS364253005 ΔΟΥΡΟ 09/10/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 09/10/2025 0.3480 - 7115 0.3500 0.3400 2442.40 20 0.3440 GRS412503005 ΕΒΡΟΦ 09/10/2025 2.6500 - 3744 2.6700 2.6300 9863.44 18 2.6400 GRS385113006 ΕΕΕ 09/10/2025 38.3600 - 38867 38.8200 38.3200 1501931.32 357 38.3200 CH0198251305 ΕΚΤΕΡ 09/10/2025 2.5350 - 116031 2.5500 2.4500 293169.98 351 2.5000 GRS222213001 ΕΛΒΕ 09/10/2025 5.7500 - 965 6.0000 5.6000 5603.80 15 5.6000 GRS240003012 ΕΛΙΝ 09/10/2025 2.2600 - 5928 2.2700 2.2300 13377.47 19 2.2600 GRS477003008 ΕΛΛ 09/10/2025 15.1000 - 7791 15.2000 15.0000 117160.50 66 15.0500 GRS004013009 ΕΛΛΑΚΤΩΡ 09/10/2025 1.3600 - 238425 1.3880 1.3540 326321.84 348 1.3640 GRS191213008 ΕΛΠΕ 09/10/2025 8.3300 - 89950 8.3550 8.2800 748197.56 362 8.2900 GRS298343005 ΕΛΣΤΡ 09/10/2025 2.4400 - 26337 2.4600 2.3600 63815.19 117 2.3600 GRS088003017 ΕΛΤΟΝ 09/10/2025 1.8500 - 30077 1.8700 1.8100 55223.34 92 1.8500 GRS397003005 ΕΛΧΑ 09/10/2025 3.0650 - 264616 3.1300 3.0400 820877.54 492 3.1050 GRS281003004 ΕΠΙΛΚ 09/10/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 09/10/2025 13.8650 - 3295410 14.0450 13.5400 45749538.06 5578 13.5550 GRS003003035 ΕΥΑΠΣ 09/10/2025 3.5300 - 64962 3.5900 3.4600 228595.67 218 3.5800 GRS428003008 ΕΥΔΑΠ 09/10/2025 6.4000 - 50171 6.4400 6.2600 318106.79 251 6.2600 GRS359353000 ΕΥΡΩΒ 09/10/2025 3.6010 - 8928813 3.6310 3.5570 32221907.07 5263 3.5980 GRS323003012 ΕΧΑΕ 09/10/2025 6.6500 - 75381 6.6700 6.5500 498187.55 261 6.6700 GRS395363005 ΙΑΤΡ 09/10/2025 1.9300 - 5231 1.9700 1.9250 10196.28 41 1.9700 GRS147233001 ΙΚΤΙΝ 09/10/2025 0.4095 - 160613 0.4115 0.4025 65236.61 209 0.4110 GRS372003004 ΙΛΥΔΑ 09/10/2025 4.8900 - 162027 5.2600 4.8100 820341.05 388 5.0000 GRS475003018 ΙΝΛΙΦ 09/10/2025 5.2800 - 18634 5.3400 5.2200 98443.54 87 5.2800 GRS805003001 ΙΝΛΟΤ 09/10/2025 1.1700 - 40276408 1.1880 1.1380 46856657.67 9277 1.1480 GRS343313003 ΙΝΤΕΚ 09/10/2025 5.8500 - 55331 5.8500 5.7500 321396.73 242 5.8100 GRS148003015 ΙΝΤΕΤ 09/10/2025 1.3150 - 7171 1.3550 1.2900 9430.93 54 1.3000 GRS247003007 ΙΝΤΚΑ 09/10/2025 3.6500 - 241431 3.6550 3.5250 874530.72 595 3.5650 GRS087003000 ΚΑΡΕΛ 09/10/2025 340.0000 - 80 340.0000 338.0000 27182.00 26 338.0000 GRS120003009 ΚΕΚΡ 09/10/2025 2.1300 - 11384 2.1600 2.0700 24037.70 38 2.0800 GRS070003009 ΚΟΡΔΕ 09/10/2025 0.4880 - 3988 0.4910 0.4700 1925.40 30 0.4900 GRS384003000 ΚΟΥΑΛ 09/10/2025 1.4660 - 180892 1.4700 1.3880 261091.44 257 1.3880 GRS396003006 ΚΟΥΕΣ 09/10/2025 7.2100 - 38584 7.3000 7.2100 280709.14 131 7.2100 GRS310003009 ΚΡΙ 09/10/2025 17.4200 - 3867 17.4600 17.2000 66774.62 53 17.2200 GRS469003024 ΚΤΗΛΑ 09/10/2025 2.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 ΚΥΡΙΟ 09/10/2025 2.0600 - 20924 2.1300 2.0500 43804.11 75 2.0900 GRS295003008 ΛΑΒΙ 09/10/2025 0.8000 - 119240 0.8090 0.7900 95180.15 86 0.8090 GRS246003008 ΛΑΜΔΑ 09/10/2025 7.6800 - 260763 7.7000 7.5600 1990468.28 794 7.6700 GRS245213004 ΛΑΜΨΑ 09/10/2025 40.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 09/10/2025 1.4500 - 3057 1.5300 1.4500 4444.80 4 1.4500 GRS047063003 ΛΕΒΚ 09/10/2025 0.3240 - 630 0.3000 0.3000 189.00 2 0.3000 GRS090003005 ΛΕΒΠ 09/10/2025 0.2080 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 09/10/2025 2.0800 - 7790 2.1200 2.0000 16052.84 40 2.0000 GRS461003006 ΛΟΥΛΗ 09/10/2025 3.7200 - 2056 3.7900 3.7200 7722.60 19 3.7800 GRS117123000 ΜΑΘΙΟ 09/10/2025 0.9200 - 1879 0.9350 0.9050 1725.35 10 0.9050 GRS374003002 ΜΕΒΑ 09/10/2025 8.4000 - 3530 8.4500 8.2500 29573.45 32 8.3500 GRS319103008 ΜΕΝΤΙ 09/10/2025 2.5200 - 1829 2.5400 2.5000 4587.28 7 2.5000 GRS424003002 ΜΕΡΚΟ 09/10/2025 35.0000 - 113 35.8000 35.0000 3965.40 2 35.0000 GRK014011008 ΜΙΓ 09/10/2025 3.9000 - 16288 3.9600 3.8500 63875.30 596 3.9400 GRS314003013 ΜΙΝ 09/10/2025 0.6020 - 10592 0.6480 0.5900 6394.07 42 0.6120 GRS237003009 ΜΟΗ 09/10/2025 26.2600 - 135850 26.3600 25.6600 3554599.98 1062 25.7400 GRS426003000 ΜΟΝΤΑ 09/10/2025 5.4400 - 450 5.5400 5.4400 2459.40 6 5.5000 GRS375183001 ΜΟΤΟ 09/10/2025 2.6600 - 14259 2.6800 2.6400 37989.62 50 2.6800 GRS488003005 ΜΟΥΖΚ 09/10/2025 0.6250 - 105 0.6500 0.6200 67.41 2 0.6500 GRS054003009 ΜΠΕΛΑ 09/10/2025 27.8200 - 538166 28.4200 27.6800 15026337.46 2682 28.4200 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 09/10/2025 4.1300 - 1900 4.1300 4.1200 7846.00 15 4.1300 GRS524003001 ΜΠΡΙΚ 09/10/2025 2.9500 - 64630 2.9900 2.8800 188369.59 167 2.9900 GRS517003000 ΜΠΤΚ 09/10/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 09/10/2025 3.3000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS387503006 ΝΑΥΠ 09/10/2025 1.2800 - 10328 1.2900 1.2400 13141.61 62 1.2800 GRS265003004 ΞΥΛΚ 09/10/2025 0.2670 - 53971 0.2720 0.2650 14430.55 28 0.2650 GRS131003006 ΞΥΛΠ 09/10/2025 0.4600 - 100 0.4600 0.4600 46.00 1 0.4600 GRS131004004 ΟΛΘ 09/10/2025 36.4000 - 229 36.4000 36.0000 8321.30 12 36.3000 GRS427003009 ΟΛΠ 09/10/2025 43.8000 - 3242 44.2000 43.6500 142689.80 133 44.1500 GRS470003013 ΟΛΥΜΠ 09/10/2025 2.4600 - 17758 2.4700 2.3800 43105.87 51 2.3900 GRS403003007 ΟΠΑΠ 09/10/2025 20.0200 - 328881 20.1600 19.8400 6576410.81 1862 20.0000 GRS419003009 ΟΡΙΛΙΝΑ 09/10/2025 0.7940 - 38002 0.7980 0.7900 30146.08 28 0.7980 GRS535003008 ΟΤΕ 09/10/2025 15.7600 - 299561 16.0000 15.7000 4752189.59 1345 15.9000 GRS260333000 ΟΤΟΕΛ 09/10/2025 11.2800 - 14953 11.4000 11.2000 168594.02 89 11.3000 GRS337003008 ΠΑΙΡ 09/10/2025 1.0700 - 2572 1.1000 0.9400 2470.97 23 1.1000 GRS275073005 ΠΑΠ 09/10/2025 3.0400 - 29728 3.0900 3.0000 90157.87 62 3.0300 GRS065003014 ΠΕΙΡ 09/10/2025 7.5860 - 3758916 7.6440 7.4800 28531197.76 5295 7.5660 GRS014003032 ΠΕΡΦ 09/10/2025 7.2200 - 140156 7.2200 6.5600 990919.91 510 6.5600 GRS505003004 ΠΕΤΡΟ 09/10/2025 8.9800 - 7276 9.0800 8.8600 65266.80 35 9.0800 GRS345503007 ΠΛΑΘ 09/10/2025 4.0000 - 17748 4.0250 3.9800 70898.07 126 4.0250 GRS239003007 ΠΛΑΚΡ 09/10/2025 15.3000 - 13 15.4000 15.3000 199.40 3 15.4000 GRS326003019 ΠΡΔ 09/10/2025 0.4980 - 66584 0.5150 0.4860 33446.42 60 0.5150 GRS184003002 ΠΡΕΜΙΑ 09/10/2025 1.3620 - 79580 1.3660 1.3580 108396.76 205 1.3620 GRS497003012 ΠΡΟΝΤΕΑ 09/10/2025 6.0000 - 487 6.0000 5.7500 2902.75 6 5.8500 GRS509003018 ΠΡΟΦ 09/10/2025 7.6400 - 222520 7.6800 7.3400 1684581.67 668 7.3400 GRS472003011 ΡΕΒΟΙΛ 09/10/2025 1.6400 - 26623 1.6650 1.6200 43965.44 74 1.6550 GRS473003002 ΣΑΡ 09/10/2025 12.9000 - 15785 13.1200 12.8800 204920.90 195 12.9400 GRS204003008 ΣΑΡΑΝ 09/10/2025 1.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 09/10/2025 0.3380 - 180220 0.3390 0.3250 59325.14 84 0.3310 GRS449003003 ΣΙΔΜΑ 09/10/2025 1.5600 - 3283 1.6200 1.5300 5104.34 21 1.6200 GRS484003009 ΣΠΕΙΣ 09/10/2025 8.0000 - 14467 8.1000 7.7800 115366.24 105 7.7800 GRS402003008 ΣΠΙ 09/10/2025 0.6180 - 36378 0.6600 0.6180 22877.89 38 0.6300 GRS413313008 ΣΠΥΡ 09/10/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 09/10/2025 1.3800 - 10527 1.3900 1.3350 14241.34 45 1.3800 GRS095003000 ΤΡΑΣΤΟΡ 09/10/2025 1.2500 - 5100 1.2700 1.2500 6415.00 15 1.2700 GRS487003006 ΤΡΕΣΤΑΤΕΣ 09/10/2025 1.8000 - 43273 1.8050 1.7850 77715.77 51 1.8000 GRS534003009 ΥΑΛΚΟ 09/10/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 09/10/2025 3.3550 - 30762 3.3650 3.3050 102698.15 75 3.3600 GRS542003009 ΦΛΕΞΟ 09/10/2025 8.3500 - 1200 8.4000 8.3500 10030.00 7 8.4000 GRS259003002 ΦΡΙΓΟ 09/10/2025 0.5000 - 76796 0.5060 0.4760 37635.61 83 0.4980 GRS346003015 ΦΡΛΚ 09/10/2025 4.3400 - 101587 4.3500 4.1800 437369.20 394 4.2850 GRS096003009 ΧΑΙΔΕ 09/10/2025 1.0100 - 59 1.0300 1.0100 59.83 3 1.0100 GRS350263000