ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 12/02/2025 5.9800 - 34229 6.0100 5.9600 204684.42 84 6.0100 AT0000A325L0 AEM 12/02/2025 4.4500 - 307878 4.4960 4.3500 1358171.92 535 4.3700 GRS541003000 AKTR 12/02/2025 5.0200 - 301020 5.0500 4.9850 1507267.29 627 5.0500 GRS432003028 BOCHGR 12/02/2025 5.0200 - 338963 5.0800 5.0000 1698250.46 178 5.0000 IE00BD5B1Y92 CENER 12/02/2025 9.3500 - 215858 9.3800 9.2600 2007872.95 577 9.3800 BE0974303357 CNLCAP 12/02/2025 7.1500 - 150 7.1500 7.1500 1072.50 2 7.1500 GRS520003005 DIMAND 12/02/2025 8.3900 - 4323 8.4300 8.3000 36257.65 32 8.4300 GRS525003000 EVR 12/02/2025 1.4900 - 13469 1.5100 1.4800 20115.60 23 1.5000 GRS474003001 NOVAL 12/02/2025 2.5650 - 33444 2.5650 2.5050 85330.10 80 2.5300 GRS824003008 OPTIMA 12/02/2025 13.2600 - 41346 13.3400 13.1000 545663.06 344 13.3400 GRS533003000 TITC 12/02/2025 42.6000 - 348075 43.0000 42.2000 14827802.75 3564 42.8500 BE0974338700 ΑΒΑΞ 12/02/2025 2.0500 - 762761 2.0800 1.9780 1560409.12 1082 1.9780 GRS213213002 ΑΒΕ 12/02/2025 0.4530 - 11740 0.4610 0.4480 5313.62 47 0.4610 GRS489003004 ΑΔΜΗΕ 12/02/2025 2.7950 - 212629 2.8150 2.7850 595095.85 277 2.8000 GRS518003009 ΑΚΡΙΤ 12/02/2025 0.7600 - 1238 0.7700 0.7400 943.03 14 0.7500 GRS373173004 ΑΛΜΥ 12/02/2025 4.1450 - 20925 4.1900 4.0450 85726.72 93 4.0700 GRS289103004 ΑΛΦΑ 12/02/2025 1.7900 - 13767415 1.7915 1.7540 24428548.95 4890 1.7700 GRS015003007 ΑΝΔΡΟ 12/02/2025 6.4600 - 1715 6.5600 6.4400 11144.30 26 6.4600 GRS433003019 ΑΡΑΙΓ 12/02/2025 10.4000 - 55782 10.5800 10.3800 581863.76 458 10.4500 GRS495003006 ΑΣΚΟ 12/02/2025 3.1600 - 14118 3.1700 3.1300 44481.06 83 3.1500 GRS404003006 ΑΣΤΑΚ 12/02/2025 7.5000 - 1976 7.5000 7.5000 14820.00 4 7.5000 GRS331043000 ΑΤΕΚ 12/02/2025 1.2400 - 11958 1.3700 1.2400 15104.21 53 1.2600 GRS340263003 ΑΤΡΑΣΤ 12/02/2025 8.7600 - 600 8.7600 8.7600 5256.00 10 8.7600 GRS504003021 ΑΤΤ 12/02/2025 0.7320 - 2464469 0.7420 0.7200 1805685.89 1082 0.7260 GRS001003052 ΑΤΤΙΚΑ 12/02/2025 2.5000 - 48366 2.5200 2.4700 120918.11 68 2.5100 GRS144003001 ΒΙΟ 12/02/2025 5.7100 - 106210 5.7400 5.6500 604457.23 403 5.7000 BE0974271034 ΒΙΟΚΑ 12/02/2025 1.7650 - 48615 1.8100 1.7150 85018.10 202 1.7800 GRS165063009 ΒΙΟΣΚ 12/02/2025 1.4900 - 3619 1.5050 1.4600 5344.66 49 1.4950 GRS084003011 ΒΟΣΥΣ 12/02/2025 2.3600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 ΓΕΒΚΑ 12/02/2025 1.4100 - 7391 1.4250 1.3900 10380.95 35 1.4000 GRS137003000 ΓΕΚΤΕΡΝΑ 12/02/2025 18.8200 - 123625 18.8800 18.6200 2321594.22 698 18.7000 GRS145003000 ΔΑΑ 12/02/2025 8.3700 - 93528 8.4500 8.3200 785527.66 544 8.3200 GRS536003007 ΔΑΙΟΣ 12/02/2025 3.4600 - 2 3.6800 3.6800 7.36 1 3.6800 GRS382073005 ΔΕΗ 12/02/2025 13.5100 - 552870 13.6400 13.4700 7490240.50 1658 13.6000 GRS434003000 ΔΟΜΙΚ 12/02/2025 2.7350 - 4829 2.8000 2.7050 13308.83 28 2.7550 GRS364253005 ΔΡΟΜΕ 12/02/2025 0.3600 - 10177 0.3670 0.3500 3662.42 30 0.3540 GRS412503005 ΕΒΡΟΦ 12/02/2025 2.0600 - 26018 2.0800 1.9800 53038.81 106 2.0800 GRS385113006 ΕΕΕ 12/02/2025 35.6800 - 10468 35.8000 35.5000 373101.62 60 35.7000 CH0198251305 ΕΚΤΕΡ 12/02/2025 2.1900 - 115004 2.2300 2.1350 249368.85 347 2.1900 GRS222213001 ΕΛΒΕ 12/02/2025 5.2000 - 130 5.2500 5.0000 659.40 10 5.2500 GRS240003012 ΕΛΙΝ 12/02/2025 2.2100 - 2311 2.2200 2.2000 5107.20 10 2.2000 GRS477003008 ΕΛΛ 12/02/2025 14.5000 - 1800 14.5000 14.3500 26047.50 24 14.3500 GRS004013009 ΕΛΛΑΚΤΩΡ 12/02/2025 2.2900 - 209555 2.2950 2.2500 476970.03 393 2.2700 GRS191213008 ΕΛΠΕ 12/02/2025 7.8000 - 239123 7.9000 7.7600 1875066.32 1023 7.8500 GRS298343005 ΕΛΣΤΡ 12/02/2025 2.2300 - 13288 2.2400 2.1500 29213.36 41 2.1900 GRS088003017 ΕΛΤΟΝ 12/02/2025 1.8000 - 16762 1.8580 1.7740 30317.44 83 1.7820 GRS397003005 ΕΛΧΑ 12/02/2025 2.0000 - 136606 2.0200 1.9860 273511.28 639 2.0000 GRS281003004 ΕΣΥΜΒ 12/02/2025 1.1300 - 69788 1.1350 1.1200 78690.54 108 1.1350 GRS439003005 ΕΤΕ 12/02/2025 8.3000 - 3160681 8.3120 8.1800 26144389.43 3016 8.1800 GRS003003035 ΕΥΑΠΣ 12/02/2025 3.3300 - 6808 3.3400 3.3000 22599.95 16 3.3100 GRS428003008 ΕΥΔΑΠ 12/02/2025 6.0800 - 25468 6.0900 6.0200 154343.94 173 6.0900 GRS359353000 ΕΥΡΩΒ 12/02/2025 2.4000 - 6152973 2.4100 2.3340 14566432.16 3163 2.3670 GRS323003012 ΕΧΑΕ 12/02/2025 4.9500 - 160239 4.9500 4.8000 784937.38 709 4.8000 GRS395363005 ΙΑΤΡ 12/02/2025 1.9800 - 14163 2.0300 1.9700 28187.31 61 2.0300 GRS147233001 ΙΚΤΙΝ 12/02/2025 0.3630 - 56227 0.3660 0.3580 20276.02 24 0.3650 GRS372003004 ΙΛΥΔΑ 12/02/2025 1.8150 - 29360 1.8600 1.7750 53337.42 74 1.8350 GRS475003018 ΙΝΛΙΦ 12/02/2025 4.7600 - 1616 4.7900 4.7500 7716.46 12 4.7900 GRS805003001 ΙΝΛΟΤ 12/02/2025 1.0900 - 699853 1.0940 1.0680 758668.34 361 1.0780 GRS343313003 ΙΝΤΕΚ 12/02/2025 5.9100 - 51708 5.9300 5.8000 303898.90 300 5.8600 GRS148003015 ΙΝΤΕΤ 12/02/2025 1.1150 - 1285 1.1200 1.1000 1421.78 10 1.1200 GRS247003007 ΙΝΤΚΑ 12/02/2025 3.0900 - 117143 3.1050 3.0450 360542.44 350 3.0450 GRS087003000 ΚΑΡΕΛ 12/02/2025 328.0000 - 214 330.0000 326.0000 70254.00 11 328.0000 GRS120003009 ΚΕΚΡ 12/02/2025 1.2700 - 2470 1.2700 1.2500 3098.90 5 1.2500 GRS070003009 ΚΕΠΕΝ 12/02/2025 1.8300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 ΚΟΡΔΕ 12/02/2025 0.4340 - 4760 0.4500 0.4340 2085.92 19 0.4400 GRS384003000 ΚΟΥΑΛ 12/02/2025 1.3060 - 25466 1.3260 1.2980 33216.09 66 1.3120 GRS396003006 ΚΟΥΕΣ 12/02/2025 6.5400 - 47368 6.5400 6.4300 308111.75 215 6.5000 GRS310003009 ΚΡΙ 12/02/2025 16.7500 - 17732 16.8500 16.4500 293977.00 115 16.5500 GRS469003024 ΚΤΗΛΑ 12/02/2025 1.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 ΚΥΡΙΟ 12/02/2025 0.9460 - 3017 0.9700 0.9420 2864.55 14 0.9460 GRS295003008 ΛΑΒΙ 12/02/2025 0.8210 - 118273 0.8260 0.8100 96651.50 78 0.8200 GRS246003008 ΛΑΜΔΑ 12/02/2025 6.8700 - 119535 6.9600 6.8700 826360.48 476 6.9600 GRS245213004 ΛΑΜΨΑ 12/02/2025 36.8000 - 617 37.0000 36.6000 22785.80 7 37.0000 GRS128003001 ΛΑΝΑΚ 12/02/2025 0.9700 - 2550 1.0400 0.9600 2473.58 14 0.9700 GRS047063003 ΛΕΒΚ 12/02/2025 0.2760 - 220 0.2720 0.2720 59.84 1 0.2720 GRS090003005 ΛΕΒΠ 12/02/2025 0.2440 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 12/02/2025 1.7500 - 1904 1.7500 1.7000 3244.55 11 1.7000 GRS461003006 ΛΟΥΛΗ 12/02/2025 3.2300 - 12800 3.2400 3.1400 40846.97 48 3.1900 GRS117123000 ΜΑΘΙΟ 12/02/2025 0.6660 - 10176 0.6900 0.6400 6788.55 47 0.6500 GRS374003002 ΜΕΒΑ 12/02/2025 3.8500 - 595 3.8500 3.7800 2266.45 5 3.8300 GRS319103008 ΜΕΝΤΙ 12/02/2025 2.3000 - 3534 2.3000 2.2700 8105.20 11 2.2700 GRS424003002 ΜΕΡΚΟ 12/02/2025 39.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 12/02/2025 2.9200 - 1350 2.9600 2.8100 3866.65 21 2.8900 GRS314003013 ΜΙΝ 12/02/2025 0.4940 - 10630 0.5100 0.4820 5235.82 14 0.5100 GRS237003009 ΜΟΗ 12/02/2025 21.8600 - 155197 21.8800 21.5000 3371407.54 1172 21.6000 GRS426003000 ΜΟΝΤΑ 12/02/2025 3.7900 - 2688 3.8500 3.6500 10007.94 42 3.8500 GRS375183001 ΜΟΤΟ 12/02/2025 2.8350 - 20481 2.8500 2.7850 57834.83 68 2.8400 GRS488003005 ΜΟΥΖΚ 12/02/2025 0.6450 - 601 0.6450 0.6450 387.65 3 0.6450 GRS054003009 ΜΠΕΛΑ 12/02/2025 27.0800 - 132587 27.0800 26.3000 3556741.84 793 26.4400 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 12/02/2025 3.7900 - 4001 3.7900 3.7800 15151.29 20 3.7900 GRS524003001 ΜΠΡΙΚ 12/02/2025 2.3500 - 106934 2.3800 2.3200 252076.10 155 2.3200 GRS517003000 ΜΥΤΙΛ 12/02/2025 35.3000 - 200562 35.3000 34.8800 7044412.80 1593 35.1200 GRS393503008 ΝΑΚΑΣ 12/02/2025 3.1600 - 70 3.1800 3.1400 220.80 4 3.1400 GRS387503006 ΝΑΥΠ 12/02/2025 0.7700 - 773 0.7740 0.7300 579.62 15 0.7300 GRS265003004 ΞΥΛΚ 12/02/2025 0.2660 - 43767 0.2660 0.2600 11488.29 39 0.2630 GRS131003006 ΞΥΛΠ 12/02/2025 0.3280 - 302 0.3500 0.3500 105.70 1 0.3500 GRS131004004 ΟΛΘ 12/02/2025 29.0000 - 6962 29.0000 28.5000 200234.60 25 29.0000 GRS427003009 ΟΛΠ 12/02/2025 32.9000 - 18403 33.0000 31.6500 598401.75 357 32.1500 GRS470003013 ΟΛΥΜΠ 12/02/2025 2.5400 - 16763 2.5400 2.5000 42298.70 83 2.5000 GRS403003007 ΟΠΑΠ 12/02/2025 16.9300 - 389763 16.9300 16.7500 6570279.76 1739 16.8000 GRS419003009 ΟΡΙΛΙΝΑ 12/02/2025 0.8000 - 34035 0.8000 0.7920 27162.48 50 0.7990 GRS535003008 ΟΤΕ 12/02/2025 14.4200 - 313927 14.4700 14.2400 4512810.26 1603 14.2500 GRS260333000 ΟΤΟΕΛ 12/02/2025 10.8000 - 7010 10.9400 10.7000 75985.58 78 10.7000 GRS337003008 ΠΑΙΡ 12/02/2025 1.0150 - 0 0.0000 0.0000 0.00 0 0.0000 GRS275073005 ΠΑΠ 12/02/2025 2.4900 - 5564 2.4900 2.4300 13708.96 29 2.4300 GRS065003014 ΠΕΙΡ 12/02/2025 4.4850 - 2811356 4.4850 4.3980 12489363.15 3240 4.4030 GRS014003032 ΠΕΡΦ 12/02/2025 5.2500 - 13045 5.2600 5.2000 68237.12 58 5.2600 GRS505003004 ΠΕΤΡΟ 12/02/2025 7.9000 - 12591 8.0600 7.9000 99945.32 45 8.0400 GRS345503007 ΠΛΑΘ 12/02/2025 3.9200 - 41181 3.9400 3.8800 160760.91 160 3.9250 GRS239003007 ΠΛΑΚΡ 12/02/2025 14.8000 - 192 14.8000 14.8000 2841.60 1 14.8000 GRS326003019 ΠΡΕΜΙΑ 12/02/2025 1.3080 - 99486 1.3140 1.2800 129192.94 230 1.2840 GRS497003012 ΠΡΟΝΤΕΑ 12/02/2025 6.1000 - 190 6.1000 6.0500 1152.65 3 6.0500 GRS509003018 ΠΡΟΦ 12/02/2025 5.3000 - 68165 5.3400 5.2400 360921.97 135 5.3400 GRS472003011 ΡΕΒΟΙΛ 12/02/2025 1.6850 - 12597 1.7100 1.6600 21302.50 68 1.7100 GRS473003002 ΣΑΡ 12/02/2025 11.7000 - 50719 11.7400 11.3600 584516.20 303 11.4400 GRS204003008 ΣΑΡΑΝ 12/02/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 12/02/2025 0.3500 - 19445 0.3540 0.3470 6798.16 34 0.3490 GRS449003003 ΣΙΔΜΑ 12/02/2025 1.5300 - 2290 1.5300 1.4900 3448.10 18 1.5300 GRS484003009 ΣΠΕΙΣ 12/02/2025 5.6600 - 2048 5.6600 5.5000 11393.90 24 5.6200 GRS402003008 ΣΠΙ 12/02/2025 0.5840 - 11546 0.5860 0.5720 6713.01 11 0.5720 GRS413313008 ΤΕΝΕΡΓ 12/02/2025 20.0000 - 31650 20.0200 20.0000 633039.42 100 20.0000 GRS496003005 ΤΖΚΑ 12/02/2025 1.4750 - 7416 1.4800 1.4000 10734.53 87 1.4600 GRS095003000 ΤΡΑΣΤΟΡ 12/02/2025 1.2400 - 6123 1.2600 1.2200 7615.36 27 1.2600 GRS487003006 ΤΡΕΣΤΑΤΕΣ 12/02/2025 1.6480 - 104606 1.6540 1.6480 172668.08 93 1.6540 GRS534003009 ΦΛΕΞΟ 12/02/2025 7.8000 - 3240 7.8000 7.7000 25210.40 7 7.7000 GRS259003002 ΦΡΛΚ 12/02/2025 4.2950 - 77835 4.3100 4.2400 332999.75 299 4.2450 GRS096003009 ΧΑΙΔΕ 12/02/2025 0.6100 - 1306 0.6200 0.6000 798.61 6 0.6000 GRS350263000