ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 26/02/2025 6.1000 - 118982 6.1200 6.0100 723537.62 109 6.1000 AT0000A325L0 AEM 26/02/2025 4.5900 - 594710 4.5980 4.4960 2698489.56 514 4.4960 GRS541003000 AKTR 26/02/2025 5.3500 - 207622 5.4000 5.3000 1109463.06 333 5.3900 GRS432003028 BOCHGR 26/02/2025 5.3800 - 550327 5.4000 5.3600 2965047.94 331 5.3800 IE00BD5B1Y92 CENER 26/02/2025 9.0300 - 197790 9.2400 9.0100 1806739.30 847 9.1100 BE0974303357 CNLCAP 26/02/2025 7.1500 - 150 7.1500 7.1500 1072.50 2 7.1500 GRS520003005 DIMAND 26/02/2025 8.3300 - 4700 8.3900 8.3000 39227.47 29 8.3900 GRS525003000 EVR 26/02/2025 1.7250 - 49962 1.7800 1.7200 87601.64 86 1.7300 GRS474003001 NOVAL 26/02/2025 2.5250 - 19333 2.5250 2.4800 48600.93 44 2.4800 GRS824003008 OPTIMA 26/02/2025 14.3800 - 201560 14.5800 14.1400 2868940.90 608 14.4000 GRS533003000 TITC 26/02/2025 41.2500 - 115044 41.7000 40.6000 4730057.35 1554 41.7000 BE0974338700 ΑΒΑΞ 26/02/2025 2.3750 - 428686 2.3950 2.2400 1001752.96 773 2.2650 GRS213213002 ΑΒΕ 26/02/2025 0.4250 - 17531 0.4270 0.4160 7386.46 31 0.4270 GRS489003004 ΑΔΜΗΕ 26/02/2025 2.8150 - 282753 2.8250 2.7750 792432.66 418 2.7950 GRS518003009 ΑΚΡΙΤ 26/02/2025 0.7400 - 20 0.7600 0.7350 14.95 2 0.7350 GRS373173004 ΑΛΜΥ 26/02/2025 4.2800 - 16983 4.2800 4.2500 72422.70 44 4.2700 GRS289103004 ΑΛΦΑ 26/02/2025 1.8440 - 5802607 1.8650 1.8430 10752809.31 2987 1.8600 GRS015003007 ΑΝΔΡΟ 26/02/2025 6.5000 - 2006 6.5000 6.4000 12964.68 24 6.4400 GRS433003019 ΑΡΑΙΓ 26/02/2025 10.8800 - 52048 11.1000 10.8700 569402.11 440 11.0000 GRS495003006 ΑΣΚΟ 26/02/2025 3.1800 - 8649 3.1900 3.1500 27489.69 61 3.1900 GRS404003006 ΑΣΤΑΚ 26/02/2025 7.4000 - 1892 7.6200 7.2600 14147.08 8 7.3000 GRS331043000 ΑΤΕΚ 26/02/2025 1.3700 - 77 1.3700 1.2400 104.14 6 1.3700 GRS340263003 ΑΤΡΑΣΤ 26/02/2025 8.7600 - 600 8.7800 8.7400 5252.00 8 8.7400 GRS504003021 ΑΤΤ 26/02/2025 0.7040 - 362768 0.7140 0.7040 256599.41 173 0.7060 GRS001003052 ΑΤΤΙΚΑ 26/02/2025 2.3100 - 23132 2.3800 2.3000 53690.71 79 2.3400 GRS144003001 ΒΙΟ 26/02/2025 5.6100 - 86954 5.7300 5.6100 492618.71 414 5.6800 BE0974271034 ΒΙΟΚΑ 26/02/2025 1.7750 - 20804 1.8250 1.7650 37099.35 106 1.8250 GRS165063009 ΒΙΟΣΚ 26/02/2025 1.5050 - 10597 1.5400 1.4800 16012.06 53 1.4850 GRS084003011 ΒΟΣΥΣ 26/02/2025 2.3800 - 1773 2.4000 2.3600 4208.40 9 2.4000 GRS407183003 ΓΕΒΚΑ 26/02/2025 1.5100 - 2428 1.5200 1.4900 3658.08 22 1.5000 GRS137003000 ΓΕΚΤΕΡΝΑ 26/02/2025 18.2800 - 146394 18.5600 18.2800 2698348.82 534 18.5200 GRS145003000 ΔΑΑ 26/02/2025 8.9020 - 280853 8.9380 8.8000 2500994.03 947 8.8000 GRS536003007 ΔΑΙΟΣ 26/02/2025 3.4200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 26/02/2025 12.7800 - 425207 13.2100 12.7600 5511058.02 1932 13.1000 GRS434003000 ΔΟΜΙΚ 26/02/2025 2.7200 - 4532 2.7850 2.6850 12349.97 26 2.7800 GRS364253005 ΔΡΟΜΕ 26/02/2025 0.3670 - 0 0.0000 0.0000 0.00 0 0.0000 GRS412503005 ΕΒΡΟΦ 26/02/2025 1.8850 - 2561 1.9150 1.8650 4836.69 26 1.9150 GRS385113006 ΕΕΕ 26/02/2025 41.4000 - 46295 41.6000 40.5000 1910361.72 245 40.5000 CH0198251305 ΕΚΤΕΡ 26/02/2025 2.0850 - 48814 2.1200 2.0400 101083.55 233 2.0800 GRS222213001 ΕΛΒΕ 26/02/2025 5.2000 - 340 5.4000 5.1000 1770.75 6 5.2500 GRS240003012 ΕΛΙΝ 26/02/2025 2.1700 - 3144 2.1800 2.1200 6718.02 27 2.1800 GRS477003008 ΕΛΛ 26/02/2025 14.6500 - 7021 14.7000 14.4000 102004.70 64 14.7000 GRS004013009 ΕΛΛΑΚΤΩΡ 26/02/2025 2.2650 - 153711 2.2950 2.2500 349611.31 312 2.2950 GRS191213008 ΕΛΠΕ 26/02/2025 7.7300 - 345862 7.7400 7.6600 2664867.70 1194 7.7200 GRS298343005 ΕΛΣΤΡ 26/02/2025 2.3100 - 2448 2.3300 2.2600 5593.29 40 2.3000 GRS088003017 ΕΛΤΟΝ 26/02/2025 1.8000 - 3585 1.8280 1.7900 6450.13 34 1.8020 GRS397003005 ΕΛΧΑ 26/02/2025 2.1200 - 168458 2.1350 2.0900 355969.47 433 2.1200 GRS281003004 ΕΣΥΜΒ 26/02/2025 1.0900 - 73588 1.1250 1.0900 81130.80 89 1.1000 GRS439003005 ΕΤΕ 26/02/2025 8.4600 - 2866063 8.5420 8.4120 24334743.06 4111 8.4120 GRS003003035 ΕΥΑΠΣ 26/02/2025 3.3600 - 768 3.3900 3.3500 2578.65 10 3.3700 GRS428003008 ΕΥΔΑΠ 26/02/2025 5.9300 - 19531 6.0000 5.9300 116392.58 152 5.9500 GRS359353000 ΕΥΡΩΒ 26/02/2025 2.5060 - 3461516 2.5190 2.4920 8677047.22 1886 2.5100 GRS323003012 ΕΧΑΕ 26/02/2025 4.9100 - 81509 4.9400 4.8500 399717.20 320 4.8800 GRS395363005 ΙΑΤΡ 26/02/2025 1.9800 - 5398 2.0000 1.9600 10647.68 29 1.9600 GRS147233001 ΙΚΤΙΝ 26/02/2025 0.3590 - 63031 0.3590 0.3470 22192.46 78 0.3520 GRS372003004 ΙΛΥΔΑ 26/02/2025 1.6800 - 16357 1.7450 1.6700 27759.43 81 1.7200 GRS475003018 ΙΝΛΙΦ 26/02/2025 4.8000 - 4760 4.8200 4.7000 22756.64 22 4.7200 GRS805003001 ΙΝΛΟΤ 26/02/2025 1.0440 - 318734 1.0580 1.0340 333258.88 151 1.0420 GRS343313003 ΙΝΤΕΚ 26/02/2025 5.8900 - 29252 5.9000 5.8300 171585.24 157 5.8900 GRS148003015 ΙΝΤΕΤ 26/02/2025 1.1800 - 7077 1.2100 1.1200 8318.94 28 1.1200 GRS247003007 ΙΝΤΚΑ 26/02/2025 3.1000 - 61498 3.1400 3.0800 190962.96 163 3.1100 GRS087003000 ΚΑΡΕΛ 26/02/2025 324.0000 - 36 336.0000 324.0000 11788.00 8 336.0000 GRS120003009 ΚΕΚΡ 26/02/2025 1.2500 - 3751 1.2900 1.2450 4702.73 17 1.2600 GRS070003009 ΚΕΠΕΝ 26/02/2025 1.9400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 ΚΟΡΔΕ 26/02/2025 0.4400 - 7159 0.4530 0.4400 3171.16 14 0.4530 GRS384003000 ΚΟΥΑΛ 26/02/2025 1.2900 - 56623 1.3260 1.2860 73642.98 102 1.3260 GRS396003006 ΚΟΥΕΣ 26/02/2025 6.2000 - 18402 6.3400 6.1700 115214.79 81 6.2300 GRS310003009 ΚΡΙ 26/02/2025 16.2500 - 14274 16.4000 16.2000 232938.30 116 16.3000 GRS469003024 ΚΤΗΛΑ 26/02/2025 1.9900 - 1500 1.9900 1.9100 2903.27 6 1.9100 GRS354003006 ΚΥΡΙΟ 26/02/2025 0.9660 - 2170 0.9700 0.9360 2080.70 37 0.9360 GRS295003008 ΛΑΒΙ 26/02/2025 0.7860 - 26771 0.7970 0.7840 21156.13 47 0.7950 GRS246003008 ΛΑΜΔΑ 26/02/2025 6.6100 - 259837 6.7900 6.6100 1736009.86 817 6.7200 GRS245213004 ΛΑΜΨΑ 26/02/2025 37.0000 - 601 37.0000 36.8000 22217.00 7 36.8000 GRS128003001 ΛΑΝΑΚ 26/02/2025 1.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 ΛΕΒΚ 26/02/2025 0.2300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 26/02/2025 0.2360 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 26/02/2025 1.7500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 26/02/2025 3.3500 - 2750 3.3800 3.3100 9170.40 23 3.3600 GRS117123000 ΜΑΘΙΟ 26/02/2025 0.7520 - 2637 0.8200 0.7500 1998.89 14 0.8200 GRS374003002 ΜΕΒΑ 26/02/2025 3.9200 - 287 3.9500 3.7900 1096.80 11 3.8000 GRS319103008 ΜΕΝΤΙ 26/02/2025 2.3000 - 7052 2.3000 2.1700 15376.69 25 2.1900 GRS424003002 ΜΕΡΚΟ 26/02/2025 38.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 26/02/2025 2.8350 - 3702 2.8700 2.8000 10464.24 26 2.8200 GRS314003013 ΜΙΝ 26/02/2025 0.4900 - 530 0.5000 0.4900 259.80 6 0.4900 GRS237003009 ΜΟΗ 26/02/2025 21.9000 - 96068 22.2200 21.8200 2109142.68 1030 22.0000 GRS426003000 ΜΟΝΤΑ 26/02/2025 3.7400 - 680 3.7900 3.7300 2545.00 8 3.7400 GRS375183001 ΜΟΤΟ 26/02/2025 2.7500 - 11608 2.8250 2.7500 32385.88 44 2.8200 GRS488003005 ΜΟΥΖΚ 26/02/2025 0.6200 - 3 0.6050 0.6050 1.82 1 0.6050 GRS054003009 ΜΠΕΛΑ 26/02/2025 26.9200 - 81274 27.1800 26.7400 2191945.36 887 26.7400 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 26/02/2025 3.8200 - 4807 3.8200 3.8000 18354.74 21 3.8200 GRS524003001 ΜΠΡΙΚ 26/02/2025 2.4100 - 153791 2.4200 2.4000 370497.79 127 2.4100 GRS517003000 ΜΥΤΙΛ 26/02/2025 36.8000 - 151875 36.8600 36.4200 5574083.38 1189 36.6200 GRS393503008 ΝΑΚΑΣ 26/02/2025 3.0400 - 35 3.0400 3.0400 106.40 2 3.0400 GRS387503006 ΝΑΥΠ 26/02/2025 0.8200 - 1018 0.8900 0.7920 844.32 22 0.8140 GRS265003004 ΞΥΛΚ 26/02/2025 0.2600 - 36250 0.2640 0.2580 9518.21 37 0.2640 GRS131003006 ΞΥΛΠ 26/02/2025 0.3700 - 1280 0.3600 0.3600 460.80 3 0.3600 GRS131004004 ΟΛΘ 26/02/2025 28.5000 - 552 28.5000 28.2000 15704.10 16 28.4000 GRS427003009 ΟΛΠ 26/02/2025 33.1500 - 9413 33.4000 33.0000 312173.85 136 33.3500 GRS470003013 ΟΛΥΜΠ 26/02/2025 2.5800 - 14421 2.6000 2.5200 36853.57 74 2.5900 GRS403003007 ΟΠΑΠ 26/02/2025 17.0000 - 266526 17.0000 16.6200 4499399.08 1882 16.6200 GRS419003009 ΟΡΙΛΙΝΑ 26/02/2025 0.8150 - 26571 0.8150 0.7990 21384.79 62 0.8040 GRS535003008 ΟΤΕ 26/02/2025 14.5000 - 681997 14.7500 14.4400 9930204.98 2084 14.7500 GRS260333000 ΟΤΟΕΛ 26/02/2025 10.7400 - 22933 10.9000 10.7000 246794.48 211 10.7600 GRS337003008 ΠΑΙΡ 26/02/2025 0.9640 - 2800 1.0000 0.9540 2699.49 19 0.9600 GRS275073005 ΠΑΠ 26/02/2025 2.6100 - 3519 2.6200 2.5800 9195.06 24 2.6200 GRS065003014 ΠΕΙΡ 26/02/2025 4.5500 - 6355092 4.6010 4.4760 28899382.36 8124 4.5800 GRS014003032 ΠΕΡΦ 26/02/2025 5.2200 - 18941 5.2900 5.1800 98912.32 89 5.2400 GRS505003004 ΠΕΤΡΟ 26/02/2025 7.8800 - 10904 7.8800 7.7000 84976.94 80 7.8600 GRS345503007 ΠΛΑΘ 26/02/2025 3.9400 - 49790 3.9650 3.8900 195332.38 159 3.9150 GRS239003007 ΠΛΑΚΡ 26/02/2025 15.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΕΜΙΑ 26/02/2025 1.2980 - 73040 1.2980 1.2820 94191.79 205 1.2860 GRS497003012 ΠΡΟΝΤΕΑ 26/02/2025 6.1500 - 332 6.1500 5.9000 2000.05 6 6.1500 GRS509003018 ΠΡΟΦ 26/02/2025 5.0700 - 27873 5.1200 5.0500 141640.72 143 5.1200 GRS472003011 ΡΕΒΟΙΛ 26/02/2025 1.6900 - 10813 1.7500 1.6550 18376.23 60 1.7450 GRS473003002 ΣΑΡ 26/02/2025 12.8800 - 32052 12.8800 12.3200 402027.02 390 12.3600 GRS204003008 ΣΑΡΑΝ 26/02/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 26/02/2025 0.3430 - 9053 0.3460 0.3380 3080.46 60 0.3400 GRS449003003 ΣΙΔΜΑ 26/02/2025 1.5300 - 2000 1.5700 1.5300 3080.80 16 1.5700 GRS484003009 ΣΠΕΙΣ 26/02/2025 5.5800 - 150 5.6000 5.5800 838.00 2 5.5800 GRS402003008 ΣΠΙ 26/02/2025 0.5820 - 2230 0.5960 0.5820 1310.40 9 0.5900 GRS413313008 ΤΕΝΕΡΓ 26/02/2025 20.0000 - 182028 20.1000 20.0000 3645463.74 110 20.0800 GRS496003005 ΤΖΚΑ 26/02/2025 1.4550 - 807 1.4750 1.4400 1172.29 5 1.4400 GRS095003000 ΤΡΑΣΤΟΡ 26/02/2025 1.3000 - 1122 1.3100 1.3000 1462.15 10 1.3100 GRS487003006 ΤΡΕΣΤΑΤΕΣ 26/02/2025 1.6380 - 45781 1.6520 1.6380 75385.09 80 1.6520 GRS534003009 ΦΛΕΞΟ 26/02/2025 7.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΛΚ 26/02/2025 4.1100 - 37184 4.2450 4.0600 154078.70 157 4.1000 GRS096003009 ΧΑΙΔΕ 26/02/2025 0.8200 - 282 0.8200 0.8200 231.24 1 0.8200 GRS350263000