ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 14/02/2025 6.0100 - 95728 6.0400 5.9900 574687.08 78 5.9900 AT0000A325L0 AEM 14/02/2025 4.4980 - 238701 4.4990 4.4460 1067379.73 377 4.4500 GRS541003000 AKTR 14/02/2025 5.3300 - 442676 5.3400 5.0300 2310460.75 1037 5.0500 GRS432003028 BOCHGR 14/02/2025 5.0800 - 652892 5.1000 5.0400 3299841.54 354 5.0600 IE00BD5B1Y92 CENER 14/02/2025 9.4600 - 132733 9.5800 9.4600 1261497.94 435 9.5000 BE0974303357 CNLCAP 14/02/2025 7.1500 - 1213 7.2500 7.0000 8648.00 14 7.1500 GRS520003005 DIMAND 14/02/2025 8.5000 - 17304 8.5400 8.3700 145899.87 74 8.5400 GRS525003000 EVR 14/02/2025 1.4900 - 11407 1.4950 1.4800 16957.80 28 1.4850 GRS474003001 NOVAL 14/02/2025 2.6000 - 27028 2.6150 2.5750 69729.06 65 2.5850 GRS824003008 OPTIMA 14/02/2025 13.8000 - 264504 13.9000 13.2000 3563852.36 730 13.4800 GRS533003000 TITC 14/02/2025 43.0000 - 76834 43.6500 42.6500 3306548.80 1128 43.5000 BE0974338700 ΑΒΑΞ 14/02/2025 2.1500 - 442255 2.1750 2.1300 950849.69 633 2.1400 GRS213213002 ΑΒΕ 14/02/2025 0.4500 - 26696 0.4700 0.4450 12011.73 80 0.4700 GRS489003004 ΑΔΜΗΕ 14/02/2025 2.8500 - 515994 2.8500 2.7650 1461314.40 470 2.7650 GRS518003009 ΑΚΡΙΤ 14/02/2025 0.7550 - 50 0.7650 0.7500 37.85 4 0.7650 GRS373173004 ΑΛΜΥ 14/02/2025 4.1500 - 8154 4.2350 4.1350 33961.03 53 4.1500 GRS289103004 ΑΛΦΑ 14/02/2025 1.8695 - 7165076 1.8750 1.8380 13295486.04 2386 1.8380 GRS015003007 ΑΝΔΡΟ 14/02/2025 6.5400 - 1910 6.5800 6.4800 12478.60 18 6.5800 GRS433003019 ΑΡΑΙΓ 14/02/2025 10.7500 - 69989 10.8600 10.6300 754394.79 378 10.6300 GRS495003006 ΑΣΚΟ 14/02/2025 3.3000 - 18640 3.3000 3.2000 60265.02 92 3.2200 GRS404003006 ΑΣΤΑΚ 14/02/2025 7.3000 - 1884 7.3200 7.1400 13702.00 9 7.2000 GRS331043000 ΑΤΕΚ 14/02/2025 1.2400 - 438 1.2400 1.1800 520.98 5 1.1800 GRS340263003 ΑΤΡΑΣΤ 14/02/2025 8.8000 - 400 8.8000 8.8000 3520.00 7 8.8000 GRS504003021 ΑΤΤ 14/02/2025 0.7300 - 821715 0.7340 0.7220 598608.08 468 0.7260 GRS001003052 ΑΤΤΙΚΑ 14/02/2025 2.4300 - 21677 2.4700 2.4200 52833.98 57 2.4400 GRS144003001 ΒΙΟ 14/02/2025 5.8600 - 91308 5.8700 5.7700 533271.91 324 5.7700 BE0974271034 ΒΙΟΚΑ 14/02/2025 1.8550 - 49664 1.8800 1.7900 91780.22 188 1.8050 GRS165063009 ΒΙΟΣΚ 14/02/2025 1.5300 - 25070 1.5350 1.4900 37934.35 73 1.5250 GRS084003011 ΒΟΣΥΣ 14/02/2025 2.3600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 ΓΕΒΚΑ 14/02/2025 1.4700 - 424 1.4700 1.4150 611.18 13 1.4150 GRS137003000 ΓΕΚΤΕΡΝΑ 14/02/2025 19.0600 - 80469 19.0600 18.8800 1527107.28 593 18.9000 GRS145003000 ΔΑΑ 14/02/2025 8.4400 - 118198 8.4800 8.4000 997076.78 575 8.4800 GRS536003007 ΔΑΙΟΣ 14/02/2025 3.4600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 14/02/2025 13.8000 - 416127 13.8400 13.5500 5699486.65 1423 13.7500 GRS434003000 ΔΟΜΙΚ 14/02/2025 2.8650 - 15239 2.8700 2.7600 42947.54 82 2.7850 GRS364253005 ΔΡΟΜΕ 14/02/2025 0.3750 - 38008 0.3760 0.3580 14027.05 82 0.3690 GRS412503005 ΕΒΡΟΦ 14/02/2025 2.0500 - 6663 2.0800 2.0200 13680.92 35 2.0300 GRS385113006 ΕΕΕ 14/02/2025 38.6800 - 25421 38.6800 38.2400 980295.30 146 38.4800 CH0198251305 ΕΚΤΕΡ 14/02/2025 2.2450 - 130562 2.2550 2.1400 287385.19 363 2.1850 GRS222213001 ΕΛΒΕ 14/02/2025 5.1500 - 1755 5.1500 5.0500 8892.75 5 5.0500 GRS240003012 ΕΛΙΝ 14/02/2025 2.2200 - 7065 2.2300 2.2000 15617.97 37 2.2300 GRS477003008 ΕΛΛ 14/02/2025 14.6000 - 6964 14.6000 14.4500 101010.45 45 14.5000 GRS004013009 ΕΛΛΑΚΤΩΡ 14/02/2025 2.2850 - 118351 2.2950 2.2700 270169.83 253 2.2800 GRS191213008 ΕΛΠΕ 14/02/2025 7.9850 - 269836 7.9900 7.8700 2141400.00 1006 7.9000 GRS298343005 ΕΛΣΤΡ 14/02/2025 2.3200 - 7234 2.3200 2.2400 16628.41 26 2.2500 GRS088003017 ΕΛΤΟΝ 14/02/2025 1.8500 - 21005 1.8500 1.8000 38655.56 63 1.8300 GRS397003005 ΕΛΧΑ 14/02/2025 2.0650 - 239931 2.0850 2.0500 495922.81 635 2.0750 GRS281003004 ΕΣΥΜΒ 14/02/2025 1.1500 - 55737 1.1550 1.1300 63731.41 89 1.1300 GRS439003005 ΕΤΕ 14/02/2025 8.4160 - 1958797 8.5880 8.3780 16544295.29 3612 8.5380 GRS003003035 ΕΥΑΠΣ 14/02/2025 3.3900 - 6158 3.4000 3.3100 20745.75 37 3.3600 GRS428003008 ΕΥΔΑΠ 14/02/2025 6.1200 - 33948 6.1300 6.0400 207108.01 158 6.0500 GRS359353000 ΕΥΡΩΒ 14/02/2025 2.4440 - 2435750 2.4560 2.4220 5948506.13 1497 2.4520 GRS323003012 ΕΧΑΕ 14/02/2025 5.0700 - 91902 5.0800 4.9900 463319.60 390 5.0200 GRS395363005 ΙΑΤΡ 14/02/2025 2.0500 - 18214 2.0800 1.9800 36948.21 69 2.0100 GRS147233001 ΙΚΤΙΝ 14/02/2025 0.3635 - 76204 0.3700 0.3585 27530.63 100 0.3650 GRS372003004 ΙΛΥΔΑ 14/02/2025 1.8200 - 63997 1.8200 1.7500 115217.05 100 1.7500 GRS475003018 ΙΝΛΙΦ 14/02/2025 4.9200 - 9870 4.9600 4.8600 48364.83 84 4.8800 GRS805003001 ΙΝΛΟΤ 14/02/2025 1.1120 - 738831 1.1200 1.1020 820887.19 371 1.1140 GRS343313003 ΙΝΤΕΚ 14/02/2025 5.9900 - 41633 6.0200 5.9300 248388.65 104 5.9400 GRS148003015 ΙΝΤΕΤ 14/02/2025 1.1500 - 1160 1.1500 1.1200 1315.75 8 1.1200 GRS247003007 ΙΝΤΚΑ 14/02/2025 3.1300 - 105903 3.1650 3.0950 331128.97 254 3.1600 GRS087003000 ΚΑΡΕΛ 14/02/2025 320.0000 - 521 326.0000 318.0000 166926.00 42 324.0000 GRS120003009 ΚΕΚΡ 14/02/2025 1.2700 - 5020 1.2900 1.2600 6379.30 21 1.2700 GRS070003009 ΚΕΠΕΝ 14/02/2025 1.9400 - 2000 1.9400 1.8900 3878.55 7 1.8900 GRS438003006 ΚΟΡΔΕ 14/02/2025 0.4480 - 6000 0.4480 0.4350 2646.44 14 0.4410 GRS384003000 ΚΟΥΑΛ 14/02/2025 1.3560 - 52297 1.3600 1.3000 69231.51 152 1.3100 GRS396003006 ΚΟΥΕΣ 14/02/2025 6.4800 - 32933 6.5400 6.4100 213195.05 151 6.5400 GRS310003009 ΚΡΙ 14/02/2025 16.6000 - 11371 16.8500 16.5500 189680.35 101 16.8500 GRS469003024 ΚΤΗΛΑ 14/02/2025 1.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 ΚΥΡΙΟ 14/02/2025 0.9620 - 1555 0.9660 0.9360 1470.14 11 0.9520 GRS295003008 ΛΑΒΙ 14/02/2025 0.8360 - 109743 0.8400 0.8240 91558.67 56 0.8340 GRS246003008 ΛΑΜΔΑ 14/02/2025 6.9700 - 266661 7.0500 6.9700 1870124.18 631 6.9900 GRS245213004 ΛΑΜΨΑ 14/02/2025 37.0000 - 300 37.0000 37.0000 11100.00 3 37.0000 GRS128003001 ΛΑΝΑΚ 14/02/2025 0.9700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 ΛΕΒΚ 14/02/2025 0.2760 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 14/02/2025 0.2440 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 14/02/2025 1.7500 - 509 1.7500 1.7500 890.75 4 1.7500 GRS461003006 ΛΟΥΛΗ 14/02/2025 3.2200 - 1463 3.2300 3.1800 4680.04 18 3.2200 GRS117123000 ΜΑΘΙΟ 14/02/2025 0.7020 - 3032 0.7300 0.6700 2126.79 21 0.7300 GRS374003002 ΜΕΒΑ 14/02/2025 3.8500 - 40 3.8500 3.7600 151.30 3 3.7600 GRS319103008 ΜΕΝΤΙ 14/02/2025 2.3300 - 449 2.3300 2.2600 1032.79 6 2.2600 GRS424003002 ΜΕΡΚΟ 14/02/2025 37.4000 - 2 38.4000 38.2000 76.60 2 38.4000 GRK014011008 ΜΙΓ 14/02/2025 2.8450 - 2342 2.8650 2.8350 6679.03 23 2.8550 GRS314003013 ΜΙΝ 14/02/2025 0.4720 - 3032 0.4940 0.4720 1442.31 18 0.4940 GRS237003009 ΜΟΗ 14/02/2025 22.6400 - 242495 22.6600 22.2800 5450616.74 1645 22.3800 GRS426003000 ΜΟΝΤΑ 14/02/2025 3.6700 - 3490 3.7600 3.6000 12758.40 14 3.7500 GRS375183001 ΜΟΤΟ 14/02/2025 2.8950 - 22146 2.9000 2.7600 62818.82 71 2.8500 GRS488003005 ΜΟΥΖΚ 14/02/2025 0.6300 - 284 0.6200 0.6100 174.58 4 0.6100 GRS054003009 ΜΠΕΛΑ 14/02/2025 27.3800 - 93593 27.7800 27.1200 2558427.22 899 27.7800 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 14/02/2025 3.8100 - 4246 3.8100 3.7900 16131.86 22 3.8000 GRS524003001 ΜΠΡΙΚ 14/02/2025 2.3900 - 53936 2.3900 2.3700 128602.03 89 2.3900 GRS517003000 ΜΥΤΙΛ 14/02/2025 36.1000 - 205565 36.3800 35.9200 7413949.56 1473 36.3000 GRS393503008 ΝΑΚΑΣ 14/02/2025 3.2400 - 2460 3.2600 3.2000 7973.96 6 3.2000 GRS387503006 ΝΑΥΠ 14/02/2025 0.7780 - 120 0.7800 0.7780 93.40 2 0.7780 GRS265003004 ΞΥΛΚ 14/02/2025 0.2670 - 39701 0.2670 0.2600 10448.67 40 0.2640 GRS131003006 ΞΥΛΠ 14/02/2025 0.3280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 14/02/2025 28.2000 - 4462 29.1000 28.2000 127072.50 50 29.1000 GRS427003009 ΟΛΠ 14/02/2025 33.6000 - 13840 33.7500 33.0500 464068.70 159 33.2000 GRS470003013 ΟΛΥΜΠ 14/02/2025 2.6200 - 36791 2.6200 2.5200 95373.28 113 2.5700 GRS403003007 ΟΠΑΠ 14/02/2025 16.8500 - 306014 17.0000 16.8500 5172472.48 1972 17.0000 GRS419003009 ΟΡΙΛΙΝΑ 14/02/2025 0.7990 - 23220 0.8000 0.7900 18516.36 20 0.7980 GRS535003008 ΟΤΕ 14/02/2025 15.0700 - 272626 15.0700 14.6300 4075361.83 1368 14.7200 GRS260333000 ΟΤΟΕΛ 14/02/2025 10.9400 - 11342 11.0400 10.9400 124597.38 87 11.0400 GRS337003008 ΠΑΙΡ 14/02/2025 1.0050 - 4437 1.0050 0.9600 4290.51 19 0.9800 GRS275073005 ΠΑΠ 14/02/2025 2.6800 - 11169 2.6900 2.6400 29885.87 50 2.6800 GRS065003014 ΠΕΙΡ 14/02/2025 4.6720 - 2745769 4.6800 4.5970 12765908.11 2820 4.6640 GRS014003032 ΠΕΡΦ 14/02/2025 5.3900 - 29554 5.4000 5.2000 155642.78 173 5.3300 GRS505003004 ΠΕΤΡΟ 14/02/2025 7.9400 - 4773 8.0000 7.9000 37987.46 40 7.9000 GRS345503007 ΠΛΑΘ 14/02/2025 4.0900 - 40024 4.1200 4.0600 163705.11 134 4.0900 GRS239003007 ΠΛΑΚΡ 14/02/2025 15.3000 - 1 14.8000 14.8000 14.80 1 14.8000 GRS326003019 ΠΡΕΜΙΑ 14/02/2025 1.2960 - 50807 1.3020 1.2900 65856.19 206 1.3000 GRS497003012 ΠΡΟΝΤΕΑ 14/02/2025 6.2000 - 1211 6.2500 6.1000 7502.10 8 6.1500 GRS509003018 ΠΡΟΦ 14/02/2025 5.2500 - 36631 5.3000 5.2400 192816.65 123 5.2400 GRS472003011 ΡΕΒΟΙΛ 14/02/2025 1.6900 - 13519 1.7100 1.6800 22891.40 81 1.6900 GRS473003002 ΣΑΡ 14/02/2025 12.1200 - 14863 12.1200 11.9000 178133.96 129 12.0000 GRS204003008 ΣΑΡΑΝ 14/02/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 14/02/2025 0.3490 - 38172 0.3520 0.3460 13321.03 58 0.3480 GRS449003003 ΣΙΔΜΑ 14/02/2025 1.5700 - 3367 1.5900 1.5300 5189.81 28 1.5800 GRS484003009 ΣΠΕΙΣ 14/02/2025 5.8000 - 3232 5.8400 5.6400 18430.82 22 5.6400 GRS402003008 ΣΠΙ 14/02/2025 0.5940 - 12091 0.5940 0.5880 7152.69 12 0.5900 GRS413313008 ΤΕΝΕΡΓ 14/02/2025 20.0000 - 19123 20.0200 20.0000 382542.42 91 20.0000 GRS496003005 ΤΖΚΑ 14/02/2025 1.5050 - 5216 1.5250 1.4800 7818.82 29 1.5250 GRS095003000 ΤΡΑΣΤΟΡ 14/02/2025 1.3100 - 4050 1.3100 1.2500 5157.00 27 1.2600 GRS487003006 ΤΡΕΣΤΑΤΕΣ 14/02/2025 1.6620 - 32497 1.6700 1.6600 54119.00 66 1.6620 GRS534003009 ΦΛΕΞΟ 14/02/2025 7.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΛΚ 14/02/2025 4.3000 - 160281 4.3400 4.2050 683782.24 581 4.2450 GRS096003009 ΧΑΙΔΕ 14/02/2025 0.6100 - 555 0.6100 0.6100 338.55 3 0.6100 GRS350263000