ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 20/02/2025 6.1800 - 29158 6.2200 6.1100 179928.37 113 6.2200 AT0000A325L0 AEM 20/02/2025 4.5290 - 135498 4.5580 4.4980 613256.10 199 4.5100 GRS541003000 AKTR 20/02/2025 5.4800 - 443129 5.4900 5.3500 2296433.76 604 5.3900 GRS432003028 BOCHGR 20/02/2025 5.4000 - 577509 5.5000 5.3600 3126187.17 623 5.4000 IE00BD5B1Y92 CENER 20/02/2025 9.4700 - 114674 9.5400 9.4100 1089145.28 512 9.4600 BE0974303357 CNLCAP 20/02/2025 7.2500 - 180 7.2500 7.2500 1305.00 3 7.2500 GRS520003005 DIMAND 20/02/2025 8.2000 - 8956 8.4700 8.1800 74657.50 56 8.3500 GRS525003000 EVR 20/02/2025 1.7350 - 61776 1.7450 1.6600 105511.99 119 1.6600 GRS474003001 NOVAL 20/02/2025 2.5350 - 53379 2.5600 2.5050 134971.85 55 2.5350 GRS824003008 OPTIMA 20/02/2025 14.1000 - 101054 14.1200 13.8200 1408390.46 617 13.9000 GRS533003000 TITC 20/02/2025 42.0000 - 98977 42.1000 41.7000 4150584.50 1354 42.0000 BE0974338700 ΑΒΑΞ 20/02/2025 2.2000 - 370763 2.2300 2.1500 816148.59 483 2.1500 GRS213213002 ΑΒΕ 20/02/2025 0.4450 - 35299 0.4510 0.4350 15468.01 95 0.4510 GRS489003004 ΑΔΜΗΕ 20/02/2025 2.8200 - 232671 2.8200 2.7700 651463.61 309 2.7900 GRS518003009 ΑΚΡΙΤ 20/02/2025 0.7500 - 200 0.7600 0.7150 150.46 12 0.7600 GRS373173004 ΑΛΜΥ 20/02/2025 4.2550 - 1607 4.2550 4.1500 6819.86 11 4.1500 GRS289103004 ΑΛΦΑ 20/02/2025 1.8650 - 6324158 1.8840 1.8460 11777450.33 2616 1.8600 GRS015003007 ΑΝΔΡΟ 20/02/2025 6.5200 - 1646 6.5400 6.4600 10732.20 17 6.5400 GRS433003019 ΑΡΑΙΓ 20/02/2025 11.2300 - 81778 11.2400 11.1200 912561.20 483 11.1300 GRS495003006 ΑΣΚΟ 20/02/2025 3.2000 - 10514 3.2200 3.1800 33660.30 61 3.1800 GRS404003006 ΑΣΤΑΚ 20/02/2025 7.3000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS331043000 ΑΤΕΚ 20/02/2025 1.4700 - 7370 1.5500 1.4600 11109.60 38 1.5500 GRS340263003 ΑΤΡΑΣΤ 20/02/2025 8.6800 - 750 8.8200 8.6600 6578.56 10 8.8200 GRS504003021 ΑΤΤ 20/02/2025 0.7020 - 6828968 0.7340 0.6940 4874832.04 1337 0.6980 GRS001003052 ΑΤΤΙΚΑ 20/02/2025 2.4400 - 13555 2.4500 2.3900 32819.44 57 2.4100 GRS144003001 ΒΙΟ 20/02/2025 5.8400 - 104149 5.8700 5.7900 607605.44 410 5.8100 BE0974271034 ΒΙΟΚΑ 20/02/2025 1.9300 - 14214 1.9300 1.8950 27218.64 91 1.9200 GRS165063009 ΒΙΟΣΚ 20/02/2025 1.5600 - 93107 1.6000 1.5600 147169.87 224 1.5900 GRS084003011 ΒΟΣΥΣ 20/02/2025 2.4000 - 25439 2.4200 2.4000 61073.80 45 2.4000 GRS407183003 ΓΕΒΚΑ 20/02/2025 1.5800 - 5988 1.5800 1.5500 9374.32 23 1.5600 GRS137003000 ΓΕΚΤΕΡΝΑ 20/02/2025 18.9000 - 39982 18.9000 18.6800 751726.90 313 18.8000 GRS145003000 ΔΑΑ 20/02/2025 8.4000 - 128568 8.4640 8.3400 1078496.96 585 8.4240 GRS536003007 ΔΑΙΟΣ 20/02/2025 3.4200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 20/02/2025 13.4200 - 279068 13.5800 13.3500 3762106.00 1552 13.3500 GRS434003000 ΔΟΜΙΚ 20/02/2025 2.8300 - 2150 2.8700 2.8000 6071.25 17 2.8600 GRS364253005 ΔΡΟΜΕ 20/02/2025 0.3650 - 4513 0.3840 0.3650 1689.82 25 0.3810 GRS412503005 ΕΒΡΟΦ 20/02/2025 1.9300 - 16367 2.0000 1.9250 32185.38 70 1.9500 GRS385113006 ΕΕΕ 20/02/2025 39.5000 - 10689 39.7200 39.3400 422680.78 79 39.3400 CH0198251305 ΕΚΤΕΡ 20/02/2025 2.1450 - 31435 2.1550 2.0750 66799.18 149 2.0800 GRS222213001 ΕΛΒΕ 20/02/2025 5.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ΕΛΙΝ 20/02/2025 2.2000 - 2691 2.2000 2.1700 5892.47 16 2.1900 GRS477003008 ΕΛΛ 20/02/2025 15.0000 - 21376 15.0500 14.7500 318078.60 100 14.7500 GRS004013009 ΕΛΛΑΚΤΩΡ 20/02/2025 2.3200 - 129866 2.3450 2.3050 300793.61 301 2.3200 GRS191213008 ΕΛΠΕ 20/02/2025 7.9750 - 110128 8.0100 7.9400 878790.92 409 7.9900 GRS298343005 ΕΛΣΤΡ 20/02/2025 2.3700 - 564 2.3800 2.3300 1326.74 9 2.3300 GRS088003017 ΕΛΤΟΝ 20/02/2025 1.8420 - 4355 1.8500 1.8200 7973.25 34 1.8200 GRS397003005 ΕΛΧΑ 20/02/2025 2.1750 - 366096 2.1800 2.0900 785912.88 719 2.1300 GRS281003004 ΕΣΥΜΒ 20/02/2025 1.1450 - 24303 1.1600 1.1350 27810.02 46 1.1450 GRS439003005 ΕΤΕ 20/02/2025 8.5200 - 2373716 8.5520 8.4500 20186143.07 3263 8.4940 GRS003003035 ΕΥΑΠΣ 20/02/2025 3.4400 - 12582 3.4400 3.3800 42941.98 46 3.3900 GRS428003008 ΕΥΔΑΠ 20/02/2025 6.0400 - 27774 6.1500 6.0100 169061.62 153 6.0100 GRS359353000 ΕΥΡΩΒ 20/02/2025 2.5020 - 4632807 2.5020 2.4430 11542932.55 3320 2.5000 GRS323003012 ΕΧΑΕ 20/02/2025 5.0000 - 48733 5.0500 4.9300 243198.39 219 4.9750 GRS395363005 ΙΑΤΡ 20/02/2025 2.0600 - 24212 2.0700 2.0100 49508.21 104 2.0100 GRS147233001 ΙΚΤΙΝ 20/02/2025 0.3640 - 42385 0.3710 0.3620 15565.94 80 0.3630 GRS372003004 ΙΛΥΔΑ 20/02/2025 1.7500 - 2505 1.7500 1.7350 4361.61 16 1.7400 GRS475003018 ΙΝΛΙΦ 20/02/2025 4.8600 - 3672 4.8800 4.7900 17778.07 23 4.8800 GRS805003001 ΙΝΛΟΤ 20/02/2025 1.0900 - 575471 1.0980 1.0760 624188.61 444 1.0820 GRS343313003 ΙΝΤΕΚ 20/02/2025 5.9000 - 48608 5.9500 5.8700 286515.94 167 5.8700 GRS148003015 ΙΝΤΕΤ 20/02/2025 1.1450 - 0 0.0000 0.0000 0.00 0 0.0000 GRS247003007 ΙΝΤΚΑ 20/02/2025 3.2800 - 106737 3.2950 3.2150 349117.37 286 3.2250 GRS087003000 ΚΑΡΕΛ 20/02/2025 326.0000 - 29 328.0000 326.0000 9458.00 5 328.0000 GRS120003009 ΚΕΚΡ 20/02/2025 1.3200 - 1605 1.3300 1.2950 2123.35 7 1.3250 GRS070003009 ΚΕΠΕΝ 20/02/2025 1.9400 - 550 1.9400 1.9400 1067.00 3 1.9400 GRS438003006 ΚΟΡΔΕ 20/02/2025 0.4510 - 2350 0.4510 0.4460 1055.68 11 0.4490 GRS384003000 ΚΟΥΑΛ 20/02/2025 1.3360 - 17912 1.3500 1.3140 23845.94 59 1.3300 GRS396003006 ΚΟΥΕΣ 20/02/2025 6.2600 - 5938 6.3400 6.2000 37352.62 54 6.2000 GRS310003009 ΚΡΙ 20/02/2025 16.6000 - 11401 16.8500 16.0000 188244.20 84 16.0000 GRS469003024 ΚΤΗΛΑ 20/02/2025 2.0000 - 5080 2.0400 1.9500 10136.10 14 2.0400 GRS354003006 ΚΥΡΙΟ 20/02/2025 1.0150 - 85 1.0150 0.9820 85.29 4 0.9820 GRS295003008 ΛΑΒΙ 20/02/2025 0.8180 - 58965 0.8210 0.8120 48137.93 61 0.8160 GRS246003008 ΛΑΜΔΑ 20/02/2025 7.0000 - 165918 7.0100 6.8900 1154601.89 557 6.8900 GRS245213004 ΛΑΜΨΑ 20/02/2025 37.0000 - 130 37.0000 37.0000 4810.00 3 37.0000 GRS128003001 ΛΑΝΑΚ 20/02/2025 1.0500 - 18828 1.0500 1.0000 19599.23 32 1.0000 GRS047063003 ΛΕΒΚ 20/02/2025 0.2300 - 90 0.2300 0.2300 20.70 1 0.2300 GRS090003005 ΛΕΒΠ 20/02/2025 0.2260 - 1720 0.2260 0.2220 383.40 7 0.2240 GRS090004003 ΛΟΓΟΣ 20/02/2025 1.7500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 20/02/2025 3.4100 - 15719 3.4100 3.3200 52935.60 81 3.3800 GRS117123000 ΜΑΘΙΟ 20/02/2025 0.8020 - 3255 0.8320 0.7700 2619.91 24 0.7700 GRS374003002 ΜΕΒΑ 20/02/2025 3.9200 - 2731 3.9600 3.8000 10596.47 37 3.8300 GRS319103008 ΜΕΝΤΙ 20/02/2025 2.3000 - 550 2.3000 2.2500 1260.30 7 2.2600 GRS424003002 ΜΕΡΚΟ 20/02/2025 38.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 20/02/2025 2.8650 - 393 2.9000 2.8550 1125.14 14 2.8550 GRS314003013 ΜΙΝ 20/02/2025 0.4920 - 0 0.0000 0.0000 0.00 0 0.0000 GRS237003009 ΜΟΗ 20/02/2025 22.3200 - 69800 22.6000 22.2000 1566008.70 557 22.2000 GRS426003000 ΜΟΝΤΑ 20/02/2025 3.8000 - 1260 3.8000 3.5900 4751.80 8 3.7000 GRS375183001 ΜΟΤΟ 20/02/2025 2.8300 - 11730 2.8500 2.8150 33372.72 33 2.8350 GRS488003005 ΜΟΥΖΚ 20/02/2025 0.6300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 20/02/2025 27.8400 - 96185 27.8400 27.2600 2660096.26 834 27.4200 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 20/02/2025 3.8100 - 4150 3.8100 3.7700 15804.50 20 3.7700 GRS524003001 ΜΠΡΙΚ 20/02/2025 2.4400 - 75145 2.4500 2.4000 182433.66 93 2.4100 GRS517003000 ΜΥΤΙΛ 20/02/2025 36.3400 - 274968 36.6600 36.0800 10011284.52 1786 36.3200 GRS393503008 ΝΑΚΑΣ 20/02/2025 3.2000 - 70 3.2000 3.1000 220.20 6 3.1000 GRS387503006 ΝΑΥΠ 20/02/2025 0.8240 - 100 0.8240 0.8240 82.40 1 0.8240 GRS265003004 ΞΥΛΚ 20/02/2025 0.2670 - 53572 0.2700 0.2640 14326.09 23 0.2680 GRS131003006 ΞΥΛΠ 20/02/2025 0.3600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 20/02/2025 28.0000 - 3175 28.0000 27.7000 88495.30 26 27.7000 GRS427003009 ΟΛΠ 20/02/2025 33.2000 - 5842 33.2000 32.6500 192313.05 90 32.7000 GRS470003013 ΟΛΥΜΠ 20/02/2025 2.6000 - 12608 2.6100 2.5600 32502.46 65 2.6100 GRS403003007 ΟΠΑΠ 20/02/2025 17.3900 - 352784 17.3900 16.8700 6079148.57 1672 17.0400 GRS419003009 ΟΡΙΛΙΝΑ 20/02/2025 0.8100 - 24721 0.8110 0.7980 19926.79 51 0.7980 GRS535003008 ΟΤΕ 20/02/2025 15.0600 - 290978 15.0600 14.7900 4334790.22 1016 14.8200 GRS260333000 ΟΤΟΕΛ 20/02/2025 11.1000 - 10841 11.3200 11.0400 120105.94 92 11.2800 GRS337003008 ΠΑΙΡ 20/02/2025 1.0500 - 5 1.0500 1.0500 5.25 1 1.0500 GRS275073005 ΠΑΠ 20/02/2025 2.6400 - 5497 2.6400 2.6000 14365.10 29 2.6200 GRS065003014 ΠΕΙΡ 20/02/2025 4.7480 - 4195315 4.7480 4.6190 19783409.48 3167 4.6800 GRS014003032 ΠΕΡΦ 20/02/2025 5.4700 - 8104 5.4900 5.4100 44315.83 55 5.4900 GRS505003004 ΠΕΤΡΟ 20/02/2025 8.0800 - 7650 8.1200 8.0400 61809.92 32 8.0800 GRS345503007 ΠΛΑΘ 20/02/2025 4.0600 - 13830 4.0600 4.0250 55841.43 77 4.0500 GRS239003007 ΠΛΑΚΡ 20/02/2025 15.2000 - 320 15.2000 14.8000 4806.00 4 14.8000 GRS326003019 ΠΡΕΜΙΑ 20/02/2025 1.2820 - 63408 1.3100 1.2760 81081.88 236 1.3080 GRS497003012 ΠΡΟΝΤΕΑ 20/02/2025 6.1000 - 431 6.1000 6.0000 2599.10 7 6.1000 GRS509003018 ΠΡΟΦ 20/02/2025 5.1800 - 26509 5.2300 5.1600 137145.56 94 5.2300 GRS472003011 ΡΕΒΟΙΛ 20/02/2025 1.7600 - 15028 1.7750 1.7450 26405.90 50 1.7700 GRS473003002 ΣΑΡ 20/02/2025 12.8000 - 15319 12.8400 12.4800 193441.88 200 12.6000 GRS204003008 ΣΑΡΑΝ 20/02/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 20/02/2025 0.3540 - 23733 0.3540 0.3470 8334.59 60 0.3480 GRS449003003 ΣΙΔΜΑ 20/02/2025 1.5750 - 3009 1.5800 1.5450 4677.81 17 1.5750 GRS484003009 ΣΠΕΙΣ 20/02/2025 5.7200 - 200 5.7200 5.7200 1144.00 3 5.7200 GRS402003008 ΣΠΙ 20/02/2025 0.6020 - 3997 0.6100 0.5980 2404.99 18 0.6020 GRS413313008 ΤΕΝΕΡΓ 20/02/2025 20.0000 - 44093 20.0200 20.0000 881892.14 127 20.0000 GRS496003005 ΤΖΚΑ 20/02/2025 1.4800 - 6678 1.5000 1.4500 9829.44 38 1.4700 GRS095003000 ΤΡΑΣΤΟΡ 20/02/2025 1.3000 - 1649 1.3100 1.2900 2136.21 11 1.2900 GRS487003006 ΤΡΕΣΤΑΤΕΣ 20/02/2025 1.6780 - 47006 1.6920 1.6600 78939.94 60 1.6600 GRS534003009 ΦΛΕΞΟ 20/02/2025 7.7000 - 111 7.7000 7.7000 854.70 1 7.7000 GRS259003002 ΦΡΛΚ 20/02/2025 4.3350 - 98465 4.3500 4.2500 423286.78 421 4.2900 GRS096003009 ΧΑΙΔΕ 20/02/2025 0.7900 - 59649 0.8300 0.7000 46544.16 146 0.7200 GRS350263000