ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 18/02/2025 6.1600 - 51728 6.1800 5.9700 314739.94 172 5.9900 AT0000A325L0 AEM 18/02/2025 4.5800 - 232143 4.6100 4.5600 1062368.88 364 4.5800 GRS541003000 AKTR 18/02/2025 5.4400 - 393646 5.4800 5.3600 2050051.39 548 5.4400 GRS432003028 BOCHGR 18/02/2025 5.5800 - 1150277 5.6600 5.3200 6316366.92 1129 5.4200 IE00BD5B1Y92 CENER 18/02/2025 9.5600 - 293842 9.7000 9.4600 2814204.89 600 9.7000 BE0974303357 CNLCAP 18/02/2025 7.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 DIMAND 18/02/2025 8.4300 - 6667 8.4600 8.3600 56224.27 45 8.4500 GRS525003000 EVR 18/02/2025 1.6900 - 50110 1.6900 1.5200 80676.43 161 1.5250 GRS474003001 NOVAL 18/02/2025 2.5500 - 26678 2.5800 2.5000 67631.17 59 2.5600 GRS824003008 OPTIMA 18/02/2025 14.0000 - 174475 14.0000 13.6400 2414009.76 516 13.6800 GRS533003000 TITC 18/02/2025 41.9500 - 116301 42.8500 41.7500 4906219.00 1565 42.8500 BE0974338700 ΑΒΑΞ 18/02/2025 2.1950 - 222796 2.2000 2.1300 484979.53 264 2.1900 GRS213213002 ΑΒΕ 18/02/2025 0.4500 - 15293 0.4550 0.4460 6877.86 25 0.4530 GRS489003004 ΑΔΜΗΕ 18/02/2025 2.8600 - 217218 2.8600 2.8000 616501.66 381 2.8600 GRS518003009 ΑΚΡΙΤ 18/02/2025 0.7600 - 1341 0.7600 0.7400 1017.56 8 0.7600 GRS373173004 ΑΛΜΥ 18/02/2025 4.2950 - 18739 4.3050 4.1200 79909.08 100 4.1700 GRS289103004 ΑΛΦΑ 18/02/2025 1.8875 - 6684483 1.8875 1.8450 12522030.72 2693 1.8705 GRS015003007 ΑΝΔΡΟ 18/02/2025 6.5400 - 3552 6.5400 6.5000 23158.58 25 6.5200 GRS433003019 ΑΡΑΙΓ 18/02/2025 11.0300 - 183524 11.0400 10.7400 2011822.53 666 10.9200 GRS495003006 ΑΣΚΟ 18/02/2025 3.2700 - 10232 3.2800 3.2400 33402.72 76 3.2600 GRS404003006 ΑΣΤΑΚ 18/02/2025 7.2200 - 967 7.3000 7.2200 7009.74 7 7.2200 GRS331043000 ΑΤΕΚ 18/02/2025 1.4800 - 10039 1.4800 1.4200 14843.78 28 1.4200 GRS340263003 ΑΤΡΑΣΤ 18/02/2025 8.8200 - 800 8.8200 8.8200 7056.00 12 8.8200 GRS504003021 ΑΤΤ 18/02/2025 0.7100 - 1992596 0.7300 0.7100 1423210.05 631 0.7220 GRS001003052 ΑΤΤΙΚΑ 18/02/2025 2.4800 - 10127 2.4800 2.4200 24912.12 28 2.4600 GRS144003001 ΒΙΟ 18/02/2025 5.8500 - 138002 5.9200 5.8200 807421.71 457 5.9000 BE0974271034 ΒΙΟΚΑ 18/02/2025 1.8500 - 23120 1.8650 1.8000 42525.35 98 1.8300 GRS165063009 ΒΙΟΣΚ 18/02/2025 1.5750 - 44744 1.5750 1.5450 69927.38 192 1.5550 GRS084003011 ΒΟΣΥΣ 18/02/2025 2.3600 - 100 2.3600 2.3600 236.00 1 2.3600 GRS407183003 ΓΕΒΚΑ 18/02/2025 1.5250 - 16850 1.5850 1.5000 25817.80 28 1.5800 GRS137003000 ΓΕΚΤΕΡΝΑ 18/02/2025 19.0200 - 52244 19.0600 18.8000 991230.68 398 19.0400 GRS145003000 ΔΑΑ 18/02/2025 8.5800 - 222299 8.5900 8.4280 1895863.17 616 8.4300 GRS536003007 ΔΑΙΟΣ 18/02/2025 3.6000 - 8480 3.6000 3.5000 30500.00 4 3.6000 GRS382073005 ΔΕΗ 18/02/2025 13.6500 - 388582 13.7300 13.4600 5285611.78 1316 13.6200 GRS434003000 ΔΟΜΙΚ 18/02/2025 2.8650 - 5445 2.9000 2.8000 15526.73 36 2.9000 GRS364253005 ΔΡΟΜΕ 18/02/2025 0.3800 - 27488 0.3830 0.3640 10333.31 39 0.3770 GRS412503005 ΕΒΡΟΦ 18/02/2025 2.0000 - 2358 2.0300 1.9650 4682.84 25 2.0200 GRS385113006 ΕΕΕ 18/02/2025 39.8200 - 20820 39.8200 39.2200 822297.00 116 39.3800 CH0198251305 ΕΚΤΕΡ 18/02/2025 2.1550 - 96426 2.2050 2.1300 208387.78 321 2.2000 GRS222213001 ΕΛΒΕ 18/02/2025 5.3500 - 562 5.4500 5.1500 2925.10 11 5.1500 GRS240003012 ΕΛΙΝ 18/02/2025 2.2000 - 11756 2.2300 2.1800 25850.90 79 2.2300 GRS477003008 ΕΛΛ 18/02/2025 14.7500 - 5903 14.7500 14.5500 86686.45 51 14.6500 GRS004013009 ΕΛΛΑΚΤΩΡ 18/02/2025 2.3350 - 144850 2.3550 2.3150 338555.84 369 2.3400 GRS191213008 ΕΛΠΕ 18/02/2025 7.9700 - 112465 8.0200 7.9300 895591.88 423 8.0000 GRS298343005 ΕΛΣΤΡ 18/02/2025 2.3600 - 5482 2.3800 2.3300 12920.91 14 2.3600 GRS088003017 ΕΛΤΟΝ 18/02/2025 1.8640 - 2464 1.8660 1.8180 4534.10 39 1.8200 GRS397003005 ΕΛΧΑ 18/02/2025 2.1100 - 223459 2.1400 2.0600 469151.31 654 2.0750 GRS281003004 ΕΣΥΜΒ 18/02/2025 1.1450 - 45100 1.1500 1.1300 51535.91 73 1.1300 GRS439003005 ΕΤΕ 18/02/2025 8.6460 - 1938554 8.6460 8.4760 16647893.62 2248 8.5000 GRS003003035 ΕΥΑΠΣ 18/02/2025 3.4100 - 11311 3.4100 3.3800 38521.77 25 3.4100 GRS428003008 ΕΥΔΑΠ 18/02/2025 6.1500 - 37858 6.1500 6.0800 231433.89 237 6.0800 GRS359353000 ΕΥΡΩΒ 18/02/2025 2.5000 - 9921156 2.5000 2.4450 24659868.49 3389 2.4600 GRS323003012 ΕΧΑΕ 18/02/2025 5.0800 - 39413 5.1000 5.0200 199043.02 204 5.1000 GRS395363005 ΙΑΤΡ 18/02/2025 2.0300 - 16121 2.0400 1.9750 32547.45 65 2.0200 GRS147233001 ΙΚΤΙΝ 18/02/2025 0.3650 - 47205 0.3650 0.3575 17082.51 39 0.3600 GRS372003004 ΙΛΥΔΑ 18/02/2025 1.7550 - 18372 1.7900 1.7550 32548.39 62 1.7800 GRS475003018 ΙΝΛΙΦ 18/02/2025 4.8600 - 21297 4.9300 4.8200 103346.38 62 4.9300 GRS805003001 ΙΝΛΟΤ 18/02/2025 1.0980 - 545844 1.1100 1.0840 597256.65 331 1.1100 GRS343313003 ΙΝΤΕΚ 18/02/2025 5.9500 - 8736 5.9800 5.9100 51887.93 92 5.9800 GRS148003015 ΙΝΤΕΤ 18/02/2025 1.1700 - 781 1.1700 1.1300 901.12 15 1.1300 GRS247003007 ΙΝΤΚΑ 18/02/2025 3.1350 - 87245 3.1800 3.0950 273605.76 265 3.1600 GRS087003000 ΚΑΡΕΛ 18/02/2025 324.0000 - 97 328.0000 324.0000 31490.00 11 326.0000 GRS120003009 ΚΕΚΡ 18/02/2025 1.2900 - 2800 1.2950 1.2400 3525.45 9 1.2450 GRS070003009 ΚΕΠΕΝ 18/02/2025 2.1000 - 1399 2.1000 2.0800 2937.82 8 2.0800 GRS438003006 ΚΟΡΔΕ 18/02/2025 0.4480 - 420 0.4490 0.4460 187.98 4 0.4460 GRS384003000 ΚΟΥΑΛ 18/02/2025 1.3200 - 31252 1.3500 1.3200 41550.01 72 1.3480 GRS396003006 ΚΟΥΕΣ 18/02/2025 6.3600 - 27794 6.5000 6.3300 178563.10 131 6.4000 GRS310003009 ΚΡΙ 18/02/2025 16.6000 - 6865 16.9000 16.6000 114800.70 59 16.9000 GRS469003024 ΚΤΗΛΑ 18/02/2025 1.9300 - 58690 1.9500 1.8000 110534.18 46 1.8000 GRS354003006 ΚΥΡΙΟ 18/02/2025 1.0500 - 22080 1.0500 0.9220 22114.45 87 0.9220 GRS295003008 ΛΑΒΙ 18/02/2025 0.8360 - 41537 0.8420 0.8280 34672.05 48 0.8400 GRS246003008 ΛΑΜΔΑ 18/02/2025 6.9500 - 221092 6.9700 6.8500 1528166.91 613 6.9600 GRS245213004 ΛΑΜΨΑ 18/02/2025 37.0000 - 200 37.0000 37.0000 7400.00 2 37.0000 GRS128003001 ΛΑΝΑΚ 18/02/2025 0.9450 - 2835 1.0300 0.9400 2684.02 9 1.0300 GRS047063003 ΛΕΒΚ 18/02/2025 0.2400 - 7990 0.2480 0.2300 1923.16 12 0.2300 GRS090003005 ΛΕΒΠ 18/02/2025 0.2300 - 68 0.2300 0.2300 15.64 1 0.2300 GRS090004003 ΛΟΓΟΣ 18/02/2025 1.7400 - 255 1.7400 1.7000 441.50 6 1.7000 GRS461003006 ΛΟΥΛΗ 18/02/2025 3.3400 - 21704 3.3500 3.2600 71763.73 88 3.3000 GRS117123000 ΜΑΘΙΟ 18/02/2025 0.7680 - 1423 0.7980 0.7400 1091.91 11 0.7600 GRS374003002 ΜΕΒΑ 18/02/2025 3.9600 - 980 3.9700 3.8900 3831.55 7 3.8900 GRS319103008 ΜΕΝΤΙ 18/02/2025 2.2900 - 1151 2.3300 2.2600 2642.48 13 2.2600 GRS424003002 ΜΕΡΚΟ 18/02/2025 37.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 18/02/2025 2.8550 - 1023 2.9000 2.8400 2921.48 16 2.8550 GRS314003013 ΜΙΝ 18/02/2025 0.4840 - 0 0.0000 0.0000 0.00 0 0.0000 GRS237003009 ΜΟΗ 18/02/2025 22.6800 - 100168 22.7600 22.3800 2264277.36 773 22.5600 GRS426003000 ΜΟΝΤΑ 18/02/2025 3.6400 - 560 3.7000 3.5900 2040.70 8 3.7000 GRS375183001 ΜΟΤΟ 18/02/2025 2.8700 - 15314 2.9300 2.8450 44049.34 52 2.9300 GRS488003005 ΜΟΥΖΚ 18/02/2025 0.6300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 18/02/2025 27.4200 - 187465 27.8200 27.2200 5152831.83 1201 27.8000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 18/02/2025 3.8100 - 4350 3.8100 3.8000 16561.00 18 3.8100 GRS524003001 ΜΠΡΙΚ 18/02/2025 2.4000 - 15597 2.4000 2.3900 37372.08 34 2.4000 GRS517003000 ΜΥΤΙΛ 18/02/2025 37.0000 - 270380 37.0000 36.4400 9948267.92 1646 36.9600 GRS393503008 ΝΑΚΑΣ 18/02/2025 3.3400 - 15 3.3400 3.3400 50.10 1 3.3400 GRS387503006 ΝΑΥΠ 18/02/2025 0.7940 - 200 0.8260 0.7900 158.72 3 0.7900 GRS265003004 ΞΥΛΚ 18/02/2025 0.2740 - 91854 0.2750 0.2630 24668.86 61 0.2670 GRS131003006 ΞΥΛΠ 18/02/2025 0.3600 - 1420 0.3460 0.3360 478.66 7 0.3360 GRS131004004 ΟΛΘ 18/02/2025 28.6000 - 3015 28.7000 27.8000 85373.30 23 27.8000 GRS427003009 ΟΛΠ 18/02/2025 33.1000 - 10786 33.4500 32.6000 355564.20 281 32.9000 GRS470003013 ΟΛΥΜΠ 18/02/2025 2.6300 - 14496 2.6300 2.5600 37703.35 73 2.6100 GRS403003007 ΟΠΑΠ 18/02/2025 17.0200 - 208053 17.0800 16.8500 3533919.63 1190 17.0000 GRS419003009 ΟΡΙΛΙΝΑ 18/02/2025 0.8000 - 36341 0.8000 0.7980 29045.73 64 0.7980 GRS535003008 ΟΤΕ 18/02/2025 15.2000 - 339527 15.2000 14.7200 5085733.64 1278 14.9300 GRS260333000 ΟΤΟΕΛ 18/02/2025 10.9600 - 5775 11.1000 10.9000 63589.04 72 11.0200 GRS337003008 ΠΑΙΡ 18/02/2025 1.0100 - 393 1.0100 0.9980 393.17 10 1.0050 GRS275073005 ΠΑΠ 18/02/2025 2.6300 - 3357 2.6800 2.6000 8898.55 27 2.6800 GRS065003014 ΠΕΙΡ 18/02/2025 4.7050 - 4081349 4.7160 4.6310 19155769.79 2388 4.6900 GRS014003032 ΠΕΡΦ 18/02/2025 5.5000 - 12159 5.5400 5.4600 66668.86 78 5.5000 GRS505003004 ΠΕΤΡΟ 18/02/2025 7.9600 - 4553 7.9800 7.9000 36204.14 29 7.9400 GRS345503007 ΠΛΑΘ 18/02/2025 4.0550 - 25164 4.0750 4.0350 102075.51 98 4.0500 GRS239003007 ΠΛΑΚΡ 18/02/2025 15.3000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΕΜΙΑ 18/02/2025 1.2840 - 77678 1.3020 1.2840 100476.05 214 1.3000 GRS497003012 ΠΡΟΝΤΕΑ 18/02/2025 6.1000 - 100 6.1000 6.1000 610.00 1 6.1000 GRS509003018 ΠΡΟΦ 18/02/2025 5.2200 - 64472 5.3000 5.2200 338720.21 157 5.2700 GRS472003011 ΡΕΒΟΙΛ 18/02/2025 1.7500 - 65833 1.7500 1.6800 112940.27 106 1.6800 GRS473003002 ΣΑΡ 18/02/2025 12.5800 - 90438 12.5800 12.4200 1130966.88 190 12.5600 GRS204003008 ΣΑΡΑΝ 18/02/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 18/02/2025 0.3580 - 115750 0.3580 0.3470 40826.61 131 0.3550 GRS449003003 ΣΙΔΜΑ 18/02/2025 1.5850 - 500 1.5900 1.5700 793.91 7 1.5900 GRS484003009 ΣΠΕΙΣ 18/02/2025 5.7400 - 300 5.7800 5.7400 1724.00 2 5.7800 GRS402003008 ΣΠΙ 18/02/2025 0.6180 - 1500 0.6180 0.6160 926.96 2 0.6160 GRS413313008 ΤΕΝΕΡΓ 18/02/2025 20.0000 - 125390 20.0200 20.0000 2507843.16 129 20.0000 GRS496003005 ΤΖΚΑ 18/02/2025 1.4900 - 1942 1.5200 1.4900 2908.86 20 1.5000 GRS095003000 ΤΡΑΣΤΟΡ 18/02/2025 1.3000 - 401 1.3200 1.3000 523.32 5 1.3200 GRS487003006 ΤΡΕΣΤΑΤΕΣ 18/02/2025 1.6780 - 39438 1.7060 1.6500 65825.02 60 1.6680 GRS534003009 ΦΛΕΞΟ 18/02/2025 7.7000 - 230 7.7000 7.7000 1771.00 1 7.7000 GRS259003002 ΦΡΛΚ 18/02/2025 4.3300 - 38938 4.3600 4.2850 168314.56 119 4.3000 GRS096003009 ΧΑΙΔΕ 18/02/2025 0.6350 - 3088 0.6500 0.6100 1965.09 10 0.6500 GRS350263000