ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 24/02/2025 6.0500 - 44826 6.1400 5.9900 271533.74 219 6.1400 AT0000A325L0 AEM 24/02/2025 4.5095 - 140049 4.5450 4.4830 632098.40 292 4.5200 GRS541003000 AKTR 24/02/2025 5.3000 - 297983 5.4300 5.2800 1587799.20 552 5.4000 GRS432003028 BOCHGR 24/02/2025 5.4000 - 955321 5.4800 5.3800 5178994.23 625 5.4000 IE00BD5B1Y92 CENER 24/02/2025 9.4400 - 198396 9.5000 9.3200 1868026.56 658 9.5000 BE0974303357 CNLCAP 24/02/2025 7.1500 - 200 7.2000 7.1000 1430.00 2 7.2000 GRS520003005 DIMAND 24/02/2025 8.2700 - 8002 8.2900 8.2000 66116.50 57 8.2700 GRS525003000 EVR 24/02/2025 1.7150 - 27439 1.7550 1.6900 47485.98 59 1.7450 GRS474003001 NOVAL 24/02/2025 2.5200 - 6576 2.5700 2.5200 16706.11 23 2.5700 GRS824003008 OPTIMA 24/02/2025 14.1200 - 91028 14.1200 13.8400 1273994.62 424 14.0400 GRS533003000 TITC 24/02/2025 40.9500 - 142394 41.5500 40.5000 5830728.75 1838 41.4500 BE0974338700 ΑΒΑΞ 24/02/2025 2.2550 - 413119 2.3450 2.2050 942513.84 850 2.2600 GRS213213002 ΑΒΕ 24/02/2025 0.4280 - 35655 0.4340 0.4180 15176.82 83 0.4300 GRS489003004 ΑΔΜΗΕ 24/02/2025 2.8250 - 388033 2.8350 2.7800 1089862.77 550 2.8000 GRS518003009 ΑΚΡΙΤ 24/02/2025 0.7550 - 1184 0.7800 0.7400 896.42 12 0.7500 GRS373173004 ΑΛΜΥ 24/02/2025 4.2850 - 9174 4.3200 4.1900 39297.29 41 4.3200 GRS289103004 ΑΛΦΑ 24/02/2025 1.8455 - 8216879 1.8820 1.8320 15248365.01 4717 1.8790 GRS015003007 ΑΝΔΡΟ 24/02/2025 6.5000 - 3139 6.5400 6.4600 20384.30 33 6.4600 GRS433003019 ΑΡΑΙΓ 24/02/2025 11.1200 - 117867 11.4600 11.0700 1318579.27 856 11.4000 GRS495003006 ΑΣΚΟ 24/02/2025 3.1900 - 13242 3.2200 3.1700 42296.22 76 3.2200 GRS404003006 ΑΣΤΑΚ 24/02/2025 7.3000 - 4949 7.3200 7.1000 35188.90 9 7.1200 GRS331043000 ΑΤΕΚ 24/02/2025 1.3700 - 4158 1.4700 1.3600 5706.75 17 1.3800 GRS340263003 ΑΤΡΑΣΤ 24/02/2025 8.6800 - 600 8.7000 8.6800 5212.00 6 8.7000 GRS504003021 ΑΤΤ 24/02/2025 0.6920 - 871081 0.7060 0.6920 608217.91 368 0.6980 GRS001003052 ΑΤΤΙΚΑ 24/02/2025 2.3500 - 13667 2.4000 2.3500 32342.25 48 2.4000 GRS144003001 ΒΙΟ 24/02/2025 5.7600 - 159655 5.8400 5.7500 925725.61 556 5.8300 BE0974271034 ΒΙΟΚΑ 24/02/2025 1.8450 - 14389 1.9150 1.8150 26693.36 98 1.9000 GRS165063009 ΒΙΟΣΚ 24/02/2025 1.5300 - 21436 1.5850 1.5150 32983.69 77 1.5850 GRS084003011 ΒΟΣΥΣ 24/02/2025 2.4600 - 200 2.4600 2.4600 492.00 1 2.4600 GRS407183003 ΓΕΒΚΑ 24/02/2025 1.5500 - 4576 1.5550 1.5150 7020.61 28 1.5300 GRS137003000 ΓΕΚΤΕΡΝΑ 24/02/2025 18.7800 - 109183 18.9000 18.6200 2049058.76 565 18.9000 GRS145003000 ΔΑΑ 24/02/2025 8.9800 - 1017215 9.0060 8.5400 8955676.31 3247 8.5400 GRS536003007 ΔΑΙΟΣ 24/02/2025 3.4200 - 8 3.5600 3.5600 28.48 2 3.5600 GRS382073005 ΔΕΗ 24/02/2025 12.9900 - 600856 13.4200 12.9400 7858353.33 2869 13.3000 GRS434003000 ΔΟΜΙΚ 24/02/2025 2.7850 - 5419 2.8300 2.7300 15030.28 51 2.8200 GRS364253005 ΔΡΟΜΕ 24/02/2025 0.3780 - 2601 0.3860 0.3690 971.69 7 0.3800 GRS412503005 ΕΒΡΟΦ 24/02/2025 1.9150 - 8422 1.9500 1.8750 16097.85 53 1.9150 GRS385113006 ΕΕΕ 24/02/2025 40.0000 - 22872 40.2800 39.8200 915727.72 173 39.8800 CH0198251305 ΕΚΤΕΡ 24/02/2025 2.0150 - 62051 2.0900 2.0050 126311.08 277 2.0550 GRS222213001 ΕΛΒΕ 24/02/2025 5.4000 - 1227 5.4500 5.0500 6646.10 11 5.0500 GRS240003012 ΕΛΙΝ 24/02/2025 2.1700 - 3426 2.1900 2.1400 7409.67 25 2.1700 GRS477003008 ΕΛΛ 24/02/2025 14.6500 - 3897 14.8500 14.6000 57285.00 35 14.8500 GRS004013009 ΕΛΛΑΚΤΩΡ 24/02/2025 2.2700 - 149113 2.2900 2.2500 337946.84 440 2.2600 GRS191213008 ΕΛΠΕ 24/02/2025 7.8600 - 273288 8.0400 7.8300 2157935.95 1092 8.0400 GRS298343005 ΕΛΣΤΡ 24/02/2025 2.3900 - 1565 2.4200 2.3500 3739.10 16 2.3900 GRS088003017 ΕΛΤΟΝ 24/02/2025 1.8340 - 2052 1.8640 1.8300 3776.86 22 1.8640 GRS397003005 ΕΛΧΑ 24/02/2025 2.1300 - 199854 2.1650 2.0950 424668.11 495 2.1650 GRS281003004 ΕΣΥΜΒ 24/02/2025 1.1150 - 209407 1.1300 1.1000 233081.20 136 1.1200 GRS439003005 ΕΤΕ 24/02/2025 8.3900 - 4098992 8.6480 8.3500 34771474.89 6478 8.6000 GRS003003035 ΕΥΑΠΣ 24/02/2025 3.4000 - 2519 3.4400 3.4000 8594.15 11 3.4200 GRS428003008 ΕΥΔΑΠ 24/02/2025 6.0800 - 37810 6.0900 5.9800 228390.08 324 6.0200 GRS359353000 ΕΥΡΩΒ 24/02/2025 2.4740 - 10722991 2.5000 2.4470 26582111.47 4231 2.4800 GRS323003012 ΕΧΑΕ 24/02/2025 4.9500 - 77244 4.9750 4.8600 380897.05 392 4.9500 GRS395363005 ΙΑΤΡ 24/02/2025 2.0000 - 9116 2.0500 1.9850 18280.09 63 2.0200 GRS147233001 ΙΚΤΙΝ 24/02/2025 0.3600 - 14903 0.3690 0.3530 5345.47 51 0.3600 GRS372003004 ΙΛΥΔΑ 24/02/2025 1.7450 - 19026 1.7500 1.6900 32728.68 70 1.7200 GRS475003018 ΙΝΛΙΦ 24/02/2025 4.7700 - 7557 4.8500 4.7300 36165.07 49 4.8500 GRS805003001 ΙΝΛΟΤ 24/02/2025 1.0700 - 677098 1.0840 1.0580 721843.38 388 1.0720 GRS343313003 ΙΝΤΕΚ 24/02/2025 5.8900 - 29783 5.9200 5.8400 175052.09 155 5.8800 GRS148003015 ΙΝΤΕΤ 24/02/2025 1.0850 - 537 1.0950 1.0850 584.97 8 1.0950 GRS247003007 ΙΝΤΚΑ 24/02/2025 3.1400 - 201377 3.2800 3.1300 644124.89 401 3.2300 GRS087003000 ΚΑΡΕΛ 24/02/2025 320.0000 - 83 328.0000 320.0000 26700.00 11 328.0000 GRS120003009 ΚΕΚΡ 24/02/2025 1.2700 - 1370 1.2700 1.2450 1711.05 7 1.2600 GRS070003009 ΚΕΠΕΝ 24/02/2025 1.9400 - 500 1.9400 1.9400 970.00 1 1.9400 GRS438003006 ΚΟΡΔΕ 24/02/2025 0.4540 - 6030 0.4590 0.4400 2694.40 20 0.4500 GRS384003000 ΚΟΥΑΛ 24/02/2025 1.3060 - 49416 1.3280 1.2900 64400.87 129 1.3100 GRS396003006 ΚΟΥΕΣ 24/02/2025 6.2200 - 16452 6.3000 6.1500 102292.85 94 6.3000 GRS310003009 ΚΡΙ 24/02/2025 16.2500 - 15950 16.8000 16.2500 261852.05 177 16.5000 GRS469003024 ΚΤΗΛΑ 24/02/2025 1.9500 - 2200 1.9500 1.9000 4242.26 12 1.9000 GRS354003006 ΚΥΡΙΟ 24/02/2025 1.0200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS295003008 ΛΑΒΙ 24/02/2025 0.7940 - 231921 0.8130 0.7940 186059.19 187 0.8070 GRS246003008 ΛΑΜΔΑ 24/02/2025 6.8000 - 6255644 7.0100 6.7800 42564336.69 1196 6.9800 GRS245213004 ΛΑΜΨΑ 24/02/2025 37.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 24/02/2025 1.0600 - 804 1.0800 1.0200 848.23 7 1.0800 GRS047063003 ΛΕΒΚ 24/02/2025 0.2300 - 3567 0.2380 0.2300 829.94 10 0.2380 GRS090003005 ΛΕΒΠ 24/02/2025 0.2360 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 24/02/2025 1.7500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 24/02/2025 3.3300 - 5020 3.4000 3.3300 16827.10 38 3.3700 GRS117123000 ΜΑΘΙΟ 24/02/2025 0.8020 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 ΜΕΒΑ 24/02/2025 3.9800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS319103008 ΜΕΝΤΙ 24/02/2025 2.2400 - 1722 2.2500 2.2200 3845.08 6 2.2500 GRS424003002 ΜΕΡΚΟ 24/02/2025 39.2000 - 50 39.2000 39.0000 1959.20 2 39.2000 GRK014011008 ΜΙΓ 24/02/2025 2.8450 - 1565 2.8650 2.8350 4446.28 16 2.8400 GRS314003013 ΜΙΝ 24/02/2025 0.4920 - 200 0.4920 0.4920 98.40 1 0.4920 GRS237003009 ΜΟΗ 24/02/2025 22.2600 - 106654 22.5000 22.1000 2375932.06 956 22.4000 GRS426003000 ΜΟΝΤΑ 24/02/2025 3.8400 - 360 3.8400 3.8400 1382.40 2 3.8400 GRS375183001 ΜΟΤΟ 24/02/2025 2.7600 - 15097 2.8500 2.7600 42630.57 43 2.8500 GRS488003005 ΜΟΥΖΚ 24/02/2025 0.6200 - 2266 0.6200 0.6100 1399.75 7 0.6200 GRS054003009 ΜΠΕΛΑ 24/02/2025 27.3800 - 135146 28.0000 27.3200 3715792.86 1021 28.0000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 24/02/2025 3.8100 - 4645 3.8100 3.8000 17691.45 26 3.8100 GRS524003001 ΜΠΡΙΚ 24/02/2025 2.3900 - 31720 2.4300 2.3800 76119.96 56 2.4200 GRS517003000 ΜΥΤΙΛ 24/02/2025 36.7600 - 410065 37.9600 36.2400 15083799.86 3240 36.9800 GRS393503008 ΝΑΚΑΣ 24/02/2025 3.1000 - 428 3.2400 3.1000 1364.54 9 3.1600 GRS387503006 ΝΑΥΠ 24/02/2025 0.8100 - 4458 0.8260 0.7780 3522.51 22 0.8120 GRS265003004 ΞΥΛΚ 24/02/2025 0.2610 - 44943 0.2650 0.2600 11806.40 34 0.2610 GRS131003006 ΞΥΛΠ 24/02/2025 0.3740 - 3937 0.3960 0.3720 1481.83 6 0.3960 GRS131004004 ΟΛΘ 24/02/2025 28.4000 - 275 29.0000 28.4000 7943.50 14 29.0000 GRS427003009 ΟΛΠ 24/02/2025 33.6500 - 8915 33.7000 33.1500 296631.70 257 33.7000 GRS470003013 ΟΛΥΜΠ 24/02/2025 2.5900 - 11521 2.6100 2.5600 29733.82 67 2.5900 GRS403003007 ΟΠΑΠ 24/02/2025 16.8700 - 543747 17.2200 16.8400 9214283.06 1634 17.2200 GRS419003009 ΟΡΙΛΙΝΑ 24/02/2025 0.8000 - 39362 0.8000 0.7970 31442.38 49 0.7970 GRS535003008 ΟΤΕ 24/02/2025 14.9000 - 226951 15.0000 14.8200 3381492.18 1068 15.0000 GRS260333000 ΟΤΟΕΛ 24/02/2025 11.0200 - 16824 11.2400 10.9600 186528.88 142 11.0600 GRS337003008 ΠΑΙΡ 24/02/2025 0.9660 - 2600 0.9720 0.9600 2509.76 9 0.9720 GRS275073005 ΠΑΠ 24/02/2025 2.5700 - 3713 2.6400 2.5600 9657.88 29 2.6200 GRS065003014 ΠΕΙΡ 24/02/2025 4.7300 - 9044530 4.8010 4.6530 42927201.69 6778 4.7700 GRS014003032 ΠΕΡΦ 24/02/2025 5.3000 - 14154 5.4100 5.2900 75402.46 85 5.4100 GRS505003004 ΠΕΤΡΟ 24/02/2025 7.8400 - 20345 8.0400 7.8200 160554.04 130 7.9800 GRS345503007 ΠΛΑΘ 24/02/2025 3.9650 - 48933 4.0500 3.9550 195667.01 241 4.0500 GRS239003007 ΠΛΑΚΡ 24/02/2025 15.1000 - 219 15.3000 15.0000 3310.10 5 15.2000 GRS326003019 ΠΡΕΜΙΑ 24/02/2025 1.2760 - 99652 1.2800 1.2660 126503.24 210 1.2720 GRS497003012 ΠΡΟΝΤΕΑ 24/02/2025 6.0000 - 1510 6.1500 5.8500 8945.55 12 5.8500 GRS509003018 ΠΡΟΦ 24/02/2025 5.1700 - 44579 5.2400 5.1300 230490.95 158 5.2300 GRS472003011 ΡΕΒΟΙΛ 24/02/2025 1.7100 - 10612 1.7700 1.7050 18355.98 48 1.7700 GRS473003002 ΣΑΡ 24/02/2025 12.3600 - 43060 12.7000 12.3600 533816.46 329 12.7000 GRS204003008 ΣΑΡΑΝ 24/02/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 24/02/2025 0.3520 - 46296 0.3570 0.3430 16063.60 119 0.3570 GRS449003003 ΣΙΔΜΑ 24/02/2025 1.5900 - 220 1.5900 1.5850 349.75 3 1.5850 GRS484003009 ΣΠΕΙΣ 24/02/2025 5.6400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS402003008 ΣΠΙ 24/02/2025 0.6100 - 1500 0.6200 0.6060 916.00 3 0.6200 GRS413313008 ΤΕΝΕΡΓ 24/02/2025 20.0000 - 356153 20.0200 20.0000 7123290.90 302 20.0000 GRS496003005 ΤΖΚΑ 24/02/2025 1.4800 - 946 1.4800 1.4400 1363.32 10 1.4450 GRS095003000 ΤΡΑΣΤΟΡ 24/02/2025 1.3100 - 2060 1.3200 1.3000 2696.54 20 1.3100 GRS487003006 ΤΡΕΣΤΑΤΕΣ 24/02/2025 1.6480 - 41602 1.6680 1.6460 68751.85 87 1.6680 GRS534003009 ΦΛΕΞΟ 24/02/2025 7.7000 - 70 7.6000 7.6000 532.00 2 7.6000 GRS259003002 ΦΡΛΚ 24/02/2025 4.1900 - 41442 4.2800 4.1350 173967.87 225 4.2800 GRS096003009 ΧΑΙΔΕ 24/02/2025 0.7500 - 13610 0.7500 0.7300 10103.59 16 0.7400 GRS350263000