ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 13/02/2025 5.9900 - 56165 6.0200 5.9900 336746.90 138 6.0000 AT0000A325L0 AEM 13/02/2025 4.4500 - 149856 4.4795 4.4400 667590.04 249 4.4500 GRS541003000 AKTR 13/02/2025 5.0400 - 380842 5.0600 4.9900 1912918.92 695 5.0200 GRS432003028 BOCHGR 13/02/2025 5.0400 - 428387 5.0800 5.0000 2161108.94 298 5.0400 IE00BD5B1Y92 CENER 13/02/2025 9.5500 - 239309 9.5500 9.2800 2261493.36 879 9.3500 BE0974303357 CNLCAP 13/02/2025 7.1000 - 100 7.1000 7.1000 710.00 1 7.1000 GRS520003005 DIMAND 13/02/2025 8.4800 - 18837 8.4900 8.3900 158899.50 64 8.3900 GRS525003000 EVR 13/02/2025 1.4800 - 20788 1.5050 1.4700 30852.01 51 1.4900 GRS474003001 NOVAL 13/02/2025 2.5800 - 25765 2.5800 2.5500 66184.50 53 2.5800 GRS824003008 OPTIMA 13/02/2025 13.3600 - 270632 13.3600 13.0400 3553571.36 764 13.2800 GRS533003000 TITC 13/02/2025 43.1000 - 161465 43.3000 42.7500 6966836.20 2222 42.9500 BE0974338700 ΑΒΑΞ 13/02/2025 2.1250 - 526053 2.1550 2.0900 1119695.87 816 2.1000 GRS213213002 ΑΒΕ 13/02/2025 0.4560 - 20032 0.4670 0.4490 9140.06 39 0.4580 GRS489003004 ΑΔΜΗΕ 13/02/2025 2.7900 - 223962 2.8250 2.7800 627338.41 441 2.8000 GRS518003009 ΑΚΡΙΤ 13/02/2025 0.7550 - 1076 0.7700 0.7350 809.72 16 0.7600 GRS373173004 ΑΛΜΥ 13/02/2025 4.2000 - 18135 4.2700 4.1100 76581.53 86 4.1100 GRS289103004 ΑΛΦΑ 13/02/2025 1.8475 - 16384332 1.8475 1.7950 30070044.19 6501 1.8165 GRS015003007 ΑΝΔΡΟ 13/02/2025 6.5400 - 2620 6.5800 6.4400 17139.64 29 6.5200 GRS433003019 ΑΡΑΙΓ 13/02/2025 10.7300 - 158278 10.7700 10.4000 1690097.11 961 10.4900 GRS495003006 ΑΣΚΟ 13/02/2025 3.2000 - 18025 3.2300 3.1800 57539.47 78 3.1900 GRS404003006 ΑΣΤΑΚ 13/02/2025 7.5000 - 31 7.4800 7.1200 221.08 3 7.1200 GRS331043000 ΑΤΕΚ 13/02/2025 1.2400 - 17572 1.2400 1.1300 20794.18 85 1.1800 GRS340263003 ΑΤΡΑΣΤ 13/02/2025 8.7800 - 635 8.7800 8.7400 5574.98 9 8.7800 GRS504003021 ΑΤΤ 13/02/2025 0.7260 - 2080009 0.7500 0.7240 1533473.81 951 0.7420 GRS001003052 ΑΤΤΙΚΑ 13/02/2025 2.4600 - 40994 2.5000 2.4600 101622.10 76 2.5000 GRS144003001 ΒΙΟ 13/02/2025 5.8000 - 159191 5.8300 5.7000 921609.95 523 5.7400 BE0974271034 ΒΙΟΚΑ 13/02/2025 1.7950 - 134230 1.8100 1.7400 236901.54 348 1.7650 GRS165063009 ΒΙΟΣΚ 13/02/2025 1.5150 - 36594 1.5250 1.4450 55003.87 100 1.4700 GRS084003011 ΒΟΣΥΣ 13/02/2025 2.3600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 ΓΕΒΚΑ 13/02/2025 1.4550 - 19116 1.4700 1.4200 27749.91 52 1.4200 GRS137003000 ΓΕΚΤΕΡΝΑ 13/02/2025 18.9800 - 135938 18.9800 18.8000 2570081.06 775 18.9400 GRS145003000 ΔΑΑ 13/02/2025 8.4100 - 88958 8.4900 8.4000 750299.41 502 8.4900 GRS536003007 ΔΑΙΟΣ 13/02/2025 3.4600 - 270 3.4600 3.4600 934.20 1 3.4600 GRS382073005 ΔΕΗ 13/02/2025 13.7000 - 525444 13.8100 13.5400 7194838.53 1889 13.5400 GRS434003000 ΔΟΜΙΚ 13/02/2025 2.7600 - 9000 2.7900 2.7150 24678.27 55 2.7550 GRS364253005 ΔΡΟΜΕ 13/02/2025 0.3600 - 23255 0.3680 0.3500 8438.78 32 0.3600 GRS412503005 ΕΒΡΟΦ 13/02/2025 2.0600 - 12455 2.0900 2.0400 25733.53 49 2.0600 GRS385113006 ΕΕΕ 13/02/2025 38.5000 - 140208 39.0000 37.0000 5363814.30 652 37.0000 CH0198251305 ΕΚΤΕΡ 13/02/2025 2.1750 - 107854 2.2100 2.1350 234193.15 362 2.1850 GRS222213001 ΕΛΒΕ 13/02/2025 5.0500 - 170 5.1500 4.9600 856.51 7 5.0000 GRS240003012 ΕΛΙΝ 13/02/2025 2.2200 - 15847 2.2400 2.1800 34936.95 43 2.2400 GRS477003008 ΕΛΛ 13/02/2025 14.6000 - 7503 14.6500 14.3000 108840.70 78 14.3500 GRS004013009 ΕΛΛΑΚΤΩΡ 13/02/2025 2.2950 - 254594 2.3300 2.2650 585365.10 503 2.2800 GRS191213008 ΕΛΠΕ 13/02/2025 7.8700 - 285808 7.9450 7.8200 2252680.46 1090 7.8200 GRS298343005 ΕΛΣΤΡ 13/02/2025 2.2900 - 8669 2.3000 2.1700 19686.84 36 2.1700 GRS088003017 ΕΛΤΟΝ 13/02/2025 1.8300 - 18008 1.8500 1.7600 32858.24 73 1.8020 GRS397003005 ΕΛΧΑ 13/02/2025 2.0600 - 323578 2.0700 1.9920 657587.01 829 2.0000 GRS281003004 ΕΣΥΜΒ 13/02/2025 1.1450 - 82690 1.1650 1.1300 94754.58 129 1.1350 GRS439003005 ΕΤΕ 13/02/2025 8.6000 - 3782449 8.6000 8.3060 32267908.84 5166 8.3800 GRS003003035 ΕΥΑΠΣ 13/02/2025 3.3300 - 5060 3.3800 3.3100 16928.56 31 3.3600 GRS428003008 ΕΥΔΑΠ 13/02/2025 6.0800 - 69208 6.1000 6.0200 419661.72 311 6.0900 GRS359353000 ΕΥΡΩΒ 13/02/2025 2.4600 - 10073107 2.4930 2.4000 24735715.10 5377 2.4000 GRS323003012 ΕΧΑΕ 13/02/2025 5.0000 - 235124 5.0700 4.9350 1176988.27 799 4.9500 GRS395363005 ΙΑΤΡ 13/02/2025 1.9750 - 21926 2.0200 1.9750 43746.16 59 2.0000 GRS147233001 ΙΚΤΙΝ 13/02/2025 0.3680 - 43198 0.3680 0.3590 15747.50 45 0.3650 GRS372003004 ΙΛΥΔΑ 13/02/2025 1.8150 - 26064 1.8200 1.7700 46893.36 74 1.8150 GRS475003018 ΙΝΛΙΦ 13/02/2025 4.8600 - 34245 4.8700 4.7300 163019.59 76 4.7600 GRS805003001 ΙΝΛΟΤ 13/02/2025 1.1140 - 1903571 1.1200 1.0900 2104795.01 697 1.1080 GRS343313003 ΙΝΤΕΚ 13/02/2025 5.9500 - 17497 5.9600 5.8900 103942.25 105 5.9000 GRS148003015 ΙΝΤΕΤ 13/02/2025 1.1400 - 765 1.1400 1.1300 869.45 8 1.1300 GRS247003007 ΙΝΤΚΑ 13/02/2025 3.1300 - 224945 3.1800 3.0500 704875.85 541 3.0900 GRS087003000 ΚΑΡΕΛ 13/02/2025 322.0000 - 106 328.0000 322.0000 34450.00 17 328.0000 GRS120003009 ΚΕΚΡ 13/02/2025 1.2700 - 20115 1.3050 1.2400 25674.10 51 1.2900 GRS070003009 ΚΕΠΕΝ 13/02/2025 1.8300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 ΚΟΡΔΕ 13/02/2025 0.4520 - 16888 0.4580 0.4400 7633.61 23 0.4400 GRS384003000 ΚΟΥΑΛ 13/02/2025 1.3080 - 76209 1.3160 1.3000 99531.38 126 1.3100 GRS396003006 ΚΟΥΕΣ 13/02/2025 6.4400 - 39993 6.5400 6.4300 258661.42 183 6.5400 GRS310003009 ΚΡΙ 13/02/2025 16.7500 - 14498 16.7500 16.5500 241598.90 93 16.7000 GRS469003024 ΚΤΗΛΑ 13/02/2025 1.7000 - 1281 1.7000 1.6500 2175.44 6 1.7000 GRS354003006 ΚΥΡΙΟ 13/02/2025 0.9640 - 2995 0.9660 0.9520 2880.94 7 0.9520 GRS295003008 ΛΑΒΙ 13/02/2025 0.8350 - 166301 0.8410 0.8150 138423.49 112 0.8280 GRS246003008 ΛΑΜΔΑ 13/02/2025 7.0000 - 307323 7.0000 6.9100 2143496.59 759 6.9100 GRS245213004 ΛΑΜΨΑ 13/02/2025 37.0000 - 500 37.0000 37.0000 18500.00 3 37.0000 GRS128003001 ΛΑΝΑΚ 13/02/2025 0.9700 - 2226 1.0000 0.9600 2154.58 20 0.9700 GRS047063003 ΛΕΒΚ 13/02/2025 0.2760 - 1512 0.2500 0.2500 378.00 3 0.2500 GRS090003005 ΛΕΒΠ 13/02/2025 0.2440 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 13/02/2025 1.7600 - 1300 1.7600 1.7300 2264.28 14 1.7300 GRS461003006 ΛΟΥΛΗ 13/02/2025 3.2100 - 3730 3.2500 3.1500 11942.40 17 3.2500 GRS117123000 ΜΑΘΙΟ 13/02/2025 0.7300 - 6703 0.7320 0.6960 4856.28 21 0.6960 GRS374003002 ΜΕΒΑ 13/02/2025 3.8500 - 1906 3.8600 3.7400 7282.83 23 3.8400 GRS319103008 ΜΕΝΤΙ 13/02/2025 2.3400 - 1150 2.3500 2.2900 2695.08 12 2.3200 GRS424003002 ΜΕΡΚΟ 13/02/2025 37.4000 - 125 39.8000 37.0000 4667.40 5 37.4000 GRK014011008 ΜΙΓ 13/02/2025 2.8750 - 3143 2.9200 2.8250 9056.51 39 2.9200 GRS314003013 ΜΙΝ 13/02/2025 0.4920 - 9209 0.5000 0.4800 4455.88 11 0.4960 GRS237003009 ΜΟΗ 13/02/2025 22.2000 - 253405 22.2000 21.9000 5596397.82 1689 21.9000 GRS426003000 ΜΟΝΤΑ 13/02/2025 3.6900 - 1990 3.8100 3.6800 7381.27 11 3.8100 GRS375183001 ΜΟΤΟ 13/02/2025 2.8450 - 16149 2.8500 2.7750 45390.86 69 2.8450 GRS488003005 ΜΟΥΖΚ 13/02/2025 0.6300 - 1895 0.6400 0.6200 1192.80 10 0.6300 GRS054003009 ΜΠΕΛΑ 13/02/2025 27.7800 - 185993 27.7800 26.8200 5112516.40 1876 27.0200 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 13/02/2025 3.7900 - 5100 3.7900 3.7800 19323.00 23 3.7900 GRS524003001 ΜΠΡΙΚ 13/02/2025 2.3700 - 52793 2.3900 2.3600 125206.77 96 2.3800 GRS517003000 ΜΥΤΙΛ 13/02/2025 35.9600 - 430173 36.2800 35.3000 15501717.26 2757 35.3000 GRS393503008 ΝΑΚΑΣ 13/02/2025 3.2400 - 33 3.2600 3.2400 106.98 2 3.2400 GRS387503006 ΝΑΥΠ 13/02/2025 0.7780 - 7710 0.7800 0.7500 5797.49 20 0.7740 GRS265003004 ΞΥΛΚ 13/02/2025 0.2660 - 55636 0.2660 0.2600 14647.82 45 0.2640 GRS131003006 ΞΥΛΠ 13/02/2025 0.3280 - 2050 0.3480 0.3000 640.60 7 0.3000 GRS131004004 ΟΛΘ 13/02/2025 28.5000 - 4908 29.0000 28.5000 140977.30 31 28.6000 GRS427003009 ΟΛΠ 13/02/2025 33.1500 - 6061 33.2000 32.9500 200008.45 102 32.9500 GRS470003013 ΟΛΥΜΠ 13/02/2025 2.5600 - 16660 2.5700 2.5100 42353.54 91 2.5400 GRS403003007 ΟΠΑΠ 13/02/2025 17.0500 - 545320 17.0500 16.8500 9245178.11 2155 16.9200 GRS419003009 ΟΡΙΛΙΝΑ 13/02/2025 0.8000 - 63172 0.8000 0.7900 50476.80 66 0.7990 GRS535003008 ΟΤΕ 13/02/2025 14.7200 - 306502 14.7300 14.3800 4485094.67 1071 14.4200 GRS260333000 ΟΤΟΕΛ 13/02/2025 11.0000 - 11208 11.0600 10.7000 122411.86 131 10.8000 GRS337003008 ΠΑΙΡ 13/02/2025 0.9960 - 1667 1.0350 0.9960 1688.90 25 0.9960 GRS275073005 ΠΑΠ 13/02/2025 2.6700 - 13654 2.6700 2.4500 34731.81 86 2.5000 GRS065003014 ΠΕΙΡ 13/02/2025 4.6600 - 5636197 4.6600 4.5000 26012933.95 5678 4.5000 GRS014003032 ΠΕΡΦ 13/02/2025 5.3000 - 21667 5.3300 5.2200 114672.43 129 5.2700 GRS505003004 ΠΕΤΡΟ 13/02/2025 7.9000 - 29530 8.0400 7.8800 234444.64 143 7.9000 GRS345503007 ΠΛΑΘ 13/02/2025 4.0950 - 113330 4.0950 3.9450 459778.16 348 3.9700 GRS239003007 ΠΛΑΚΡ 13/02/2025 15.3000 - 1364 15.3000 14.9000 20747.20 9 14.9000 GRS326003019 ΠΡΕΜΙΑ 13/02/2025 1.3000 - 98956 1.3120 1.2840 128545.94 234 1.2980 GRS497003012 ΠΡΟΝΤΕΑ 13/02/2025 6.1500 - 1538 6.2000 6.1000 9433.80 12 6.1000 GRS509003018 ΠΡΟΦ 13/02/2025 5.2400 - 67824 5.3400 5.2400 359802.28 192 5.3400 GRS472003011 ΡΕΒΟΙΛ 13/02/2025 1.7050 - 11262 1.7100 1.6850 19120.76 69 1.7050 GRS473003002 ΣΑΡ 13/02/2025 12.0400 - 142912 12.1400 11.6000 1707099.38 530 11.6000 GRS204003008 ΣΑΡΑΝ 13/02/2025 1.0700 - 280 0.9650 0.9650 270.20 1 0.9650 GRS118003003 ΣΕΝΤΡ 13/02/2025 0.3520 - 49901 0.3530 0.3450 17424.44 52 0.3500 GRS449003003 ΣΙΔΜΑ 13/02/2025 1.5700 - 2522 1.5850 1.5300 3949.89 16 1.5300 GRS484003009 ΣΠΕΙΣ 13/02/2025 5.6800 - 3463 5.7200 5.6200 19731.90 16 5.7000 GRS402003008 ΣΠΙ 13/02/2025 0.5900 - 1510 0.5900 0.5800 877.90 3 0.5800 GRS413313008 ΤΕΝΕΡΓ 13/02/2025 20.0000 - 98621 20.0400 20.0000 1972746.52 126 20.0000 GRS496003005 ΤΖΚΑ 13/02/2025 1.5250 - 16309 1.5250 1.4700 24525.14 103 1.4950 GRS095003000 ΤΡΑΣΤΟΡ 13/02/2025 1.2400 - 1500 1.2600 1.2300 1865.00 11 1.2400 GRS487003006 ΤΡΕΣΤΑΤΕΣ 13/02/2025 1.6700 - 74951 1.6760 1.6500 124903.01 109 1.6540 GRS534003009 ΦΛΕΞΟ 13/02/2025 7.8000 - 20 7.5500 7.5500 151.00 1 7.5500 GRS259003002 ΦΡΛΚ 13/02/2025 4.2900 - 62915 4.3300 4.2600 270207.68 369 4.3050 GRS096003009 ΧΑΙΔΕ 13/02/2025 0.6650 - 100 0.6650 0.6650 66.50 1 0.6650 GRS350263000