ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 27/02/2025 6.0000 - 21931 6.0500 5.9500 131414.22 103 6.0500 AT0000A325L0 AEM 27/02/2025 4.5655 - 151417 4.5990 4.4800 692471.92 210 4.4800 GRS541003000 AKTR 27/02/2025 5.3800 - 278494 5.4300 5.3000 1491070.72 541 5.3700 GRS432003028 BOCHGR 27/02/2025 5.3800 - 865800 5.3800 5.3400 4647743.17 206 5.3600 IE00BD5B1Y92 CENER 27/02/2025 9.0000 - 426977 9.0500 8.8800 3835072.82 1153 9.0000 BE0974303357 CNLCAP 27/02/2025 7.1000 - 100 7.1000 7.1000 710.00 1 7.1000 GRS520003005 DIMAND 27/02/2025 8.3200 - 5080 8.3200 8.2200 41983.51 41 8.2200 GRS525003000 EVR 27/02/2025 1.7200 - 22100 1.7300 1.6850 37706.77 45 1.7300 GRS474003001 NOVAL 27/02/2025 2.5000 - 14147 2.5500 2.4800 35280.38 43 2.5500 GRS824003008 OPTIMA 27/02/2025 14.1600 - 70663 14.3000 14.0400 1002905.36 367 14.0400 GRS533003000 TITC 27/02/2025 40.6000 - 47404 41.2500 40.6000 1933642.20 651 41.2500 BE0974338700 ΑΒΑΞ 27/02/2025 2.2750 - 646163 2.4200 2.2750 1524765.39 1052 2.3500 GRS213213002 ΑΒΕ 27/02/2025 0.4220 - 5466 0.4240 0.4160 2291.63 37 0.4230 GRS489003004 ΑΔΜΗΕ 27/02/2025 2.8200 - 244599 2.8250 2.7400 681123.62 394 2.8150 GRS518003009 ΑΚΡΙΤ 27/02/2025 0.7400 - 109 0.7600 0.7100 80.86 9 0.7300 GRS373173004 ΑΛΜΥ 27/02/2025 4.2650 - 37334 4.3500 4.2500 160215.85 149 4.3000 GRS289103004 ΑΛΦΑ 27/02/2025 1.8400 - 6681614 1.8500 1.8000 12191462.84 3529 1.8200 GRS015003007 ΑΝΔΡΟ 27/02/2025 6.4000 - 2109 6.5000 6.4000 13606.10 35 6.5000 GRS433003019 ΑΡΑΙΓ 27/02/2025 10.8200 - 52425 10.9200 10.6900 566750.90 411 10.8000 GRS495003006 ΑΣΚΟ 27/02/2025 3.1000 - 24108 3.1500 3.0700 74853.51 105 3.1500 GRS404003006 ΑΣΤΑΚ 27/02/2025 7.1800 - 769 7.4000 7.1600 5526.54 10 7.4000 GRS331043000 ΑΤΕΚ 27/02/2025 1.3700 - 100 1.4300 1.3500 136.70 6 1.3500 GRS340263003 ΑΤΡΑΣΤ 27/02/2025 8.7600 - 500 8.7600 8.7600 4380.00 8 8.7600 GRS504003021 ΑΤΤ 27/02/2025 0.7000 - 414019 0.7040 0.6920 289235.00 167 0.7000 GRS001003052 ΑΤΤΙΚΑ 27/02/2025 2.3300 - 25955 2.3600 2.2800 59781.17 58 2.3000 GRS144003001 ΒΙΟ 27/02/2025 5.5800 - 96005 5.6000 5.5200 533128.87 368 5.6000 BE0974271034 ΒΙΟΚΑ 27/02/2025 1.7350 - 25109 1.7800 1.7250 43797.53 125 1.7800 GRS165063009 ΒΙΟΣΚ 27/02/2025 1.4800 - 19670 1.4900 1.4550 28927.10 77 1.4900 GRS084003011 ΒΟΣΥΣ 27/02/2025 2.3800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 ΓΕΒΚΑ 27/02/2025 1.5050 - 2989 1.5050 1.4650 4427.28 22 1.4750 GRS137003000 ΓΕΚΤΕΡΝΑ 27/02/2025 18.5000 - 191730 18.5000 17.9600 3501793.00 849 18.2000 GRS145003000 ΔΑΑ 27/02/2025 8.8940 - 200263 8.9180 8.8120 1781885.17 544 8.9020 GRS536003007 ΔΑΙΟΣ 27/02/2025 3.4200 - 5 3.5800 3.5200 17.66 2 3.5200 GRS382073005 ΔΕΗ 27/02/2025 12.9300 - 547605 12.9700 12.5300 6996239.92 2150 12.7600 GRS434003000 ΔΟΜΙΚ 27/02/2025 2.6900 - 4897 2.7150 2.6350 13026.98 30 2.7150 GRS364253005 ΔΡΟΜΕ 27/02/2025 0.3700 - 8120 0.3720 0.3520 2921.12 18 0.3570 GRS412503005 ΕΒΡΟΦ 27/02/2025 1.8700 - 5463 1.8750 1.8200 10112.39 30 1.8550 GRS385113006 ΕΕΕ 27/02/2025 41.1000 - 25894 41.1400 40.7800 1062437.98 128 40.9400 CH0198251305 ΕΚΤΕΡ 27/02/2025 2.0200 - 72988 2.0900 1.9940 149931.04 273 2.0600 GRS222213001 ΕΛΒΕ 27/02/2025 5.1000 - 1 5.1000 5.1000 5.10 1 5.1000 GRS240003012 ΕΛΙΝ 27/02/2025 2.1500 - 3465 2.1500 2.1000 7371.57 31 2.1100 GRS477003008 ΕΛΛ 27/02/2025 14.6500 - 2208 14.6500 14.4500 32131.75 33 14.6500 GRS004013009 ΕΛΛΑΚΤΩΡ 27/02/2025 2.2600 - 158493 2.2700 2.2300 356820.66 378 2.2650 GRS191213008 ΕΛΠΕ 27/02/2025 7.7500 - 262228 7.8000 7.6000 2021945.82 1034 7.7100 GRS298343005 ΕΛΣΤΡ 27/02/2025 2.3000 - 277 2.3000 2.3000 637.10 1 2.3000 GRS088003017 ΕΛΤΟΝ 27/02/2025 1.7860 - 2168 1.8000 1.7660 3863.05 21 1.7880 GRS397003005 ΕΛΧΑ 27/02/2025 2.1400 - 318448 2.1450 2.0700 674114.74 624 2.1200 GRS281003004 ΕΣΥΜΒ 27/02/2025 1.1050 - 54859 1.1050 1.0700 59325.81 117 1.0900 GRS439003005 ΕΤΕ 27/02/2025 8.6200 - 3675024 8.6300 8.3660 31442596.95 4825 8.4000 GRS003003035 ΕΥΑΠΣ 27/02/2025 3.4000 - 2824 3.4100 3.3400 9526.24 9 3.4100 GRS428003008 ΕΥΔΑΠ 27/02/2025 5.8200 - 42260 6.0000 5.7900 247997.87 313 5.8700 GRS359353000 ΕΥΡΩΒ 27/02/2025 2.5000 - 3974910 2.5230 2.4630 9912148.23 2626 2.4800 GRS323003012 ΕΧΑΕ 27/02/2025 4.8500 - 46699 4.8700 4.8100 226132.05 191 4.8650 GRS395363005 ΙΑΤΡ 27/02/2025 1.9700 - 22803 1.9750 1.8500 43894.36 96 1.9200 GRS147233001 ΙΚΤΙΝ 27/02/2025 0.3555 - 24932 0.3650 0.3465 8763.17 57 0.3580 GRS372003004 ΙΛΥΔΑ 27/02/2025 1.6750 - 22916 1.6800 1.6500 38107.56 81 1.6600 GRS475003018 ΙΝΛΙΦ 27/02/2025 4.7000 - 4841 4.7700 4.7000 22815.16 35 4.7600 GRS805003001 ΙΝΛΟΤ 27/02/2025 1.0400 - 1062412 1.0600 1.0160 1095769.60 445 1.0440 GRS343313003 ΙΝΤΕΚ 27/02/2025 5.8400 - 69739 5.9700 5.8000 408984.01 303 5.8900 GRS148003015 ΙΝΤΕΤ 27/02/2025 1.1900 - 1485 1.1950 1.1800 1765.38 6 1.1800 GRS247003007 ΙΝΤΚΑ 27/02/2025 3.0500 - 135632 3.0800 3.0200 414020.62 386 3.0800 GRS087003000 ΚΑΡΕΛ 27/02/2025 320.0000 - 72 330.0000 320.0000 23578.00 6 330.0000 GRS120003009 ΚΕΚΡ 27/02/2025 1.2450 - 1640 1.2500 1.2300 2044.70 7 1.2500 GRS070003009 ΚΕΠΕΝ 27/02/2025 1.9400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 ΚΟΡΔΕ 27/02/2025 0.4390 - 10048 0.4400 0.4290 4362.09 36 0.4400 GRS384003000 ΚΟΥΑΛ 27/02/2025 1.2780 - 22273 1.2960 1.2700 28533.68 89 1.2920 GRS396003006 ΚΟΥΕΣ 27/02/2025 6.1600 - 12531 6.2000 6.1200 77129.02 109 6.1200 GRS310003009 ΚΡΙ 27/02/2025 16.3000 - 12803 16.5000 16.2500 208383.60 101 16.5000 GRS469003024 ΚΤΗΛΑ 27/02/2025 1.9300 - 3200 1.9800 1.9000 6170.04 8 1.9700 GRS354003006 ΚΥΡΙΟ 27/02/2025 0.9340 - 1336 0.9640 0.9340 1256.81 17 0.9400 GRS295003008 ΛΑΒΙ 27/02/2025 0.7840 - 49882 0.7870 0.7600 38436.63 109 0.7850 GRS246003008 ΛΑΜΔΑ 27/02/2025 6.5200 - 145604 6.6000 6.4700 951585.47 587 6.5900 GRS245213004 ΛΑΜΨΑ 27/02/2025 36.8000 - 100 36.8000 36.8000 3680.00 2 36.8000 GRS128003001 ΛΑΝΑΚ 27/02/2025 0.9500 - 802 1.0400 0.9500 765.49 5 1.0400 GRS047063003 ΛΕΒΚ 27/02/2025 0.2300 - 90 0.2300 0.2300 20.70 1 0.2300 GRS090003005 ΛΕΒΠ 27/02/2025 0.2360 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 27/02/2025 1.7500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 27/02/2025 3.3500 - 3119 3.3700 3.2700 10424.27 24 3.3500 GRS117123000 ΜΑΘΙΟ 27/02/2025 0.7520 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 ΜΕΒΑ 27/02/2025 3.8800 - 115 3.8800 3.7700 436.83 5 3.7700 GRS319103008 ΜΕΝΤΙ 27/02/2025 2.2400 - 840 2.3000 2.2000 1878.00 6 2.3000 GRS424003002 ΜΕΡΚΟ 27/02/2025 39.0000 - 60 39.2000 37.0000 2276.20 10 37.2000 GRK014011008 ΜΙΓ 27/02/2025 2.8100 - 2380 2.8850 2.7800 6676.50 24 2.8050 GRS314003013 ΜΙΝ 27/02/2025 0.5000 - 26 0.5000 0.5000 13.00 2 0.5000 GRS237003009 ΜΟΗ 27/02/2025 21.7800 - 94006 21.9000 21.6200 2044182.08 689 21.9000 GRS426003000 ΜΟΝΤΑ 27/02/2025 3.7400 - 130 3.7900 3.6000 487.00 3 3.6000 GRS375183001 ΜΟΤΟ 27/02/2025 2.7700 - 14289 2.7950 2.7000 39127.86 53 2.7300 GRS488003005 ΜΟΥΖΚ 27/02/2025 0.6200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 27/02/2025 26.2200 - 188427 26.9200 26.2000 4975261.76 1561 26.9200 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 27/02/2025 3.8200 - 4600 3.8200 3.8100 17567.00 18 3.8200 GRS524003001 ΜΠΡΙΚ 27/02/2025 2.3900 - 46252 2.4100 2.3900 110960.74 57 2.3900 GRS517003000 ΜΥΤΙΛ 27/02/2025 36.1400 - 239560 36.4800 35.9600 8661988.30 1903 36.4400 GRS393503008 ΝΑΚΑΣ 27/02/2025 2.9800 - 435 3.0200 2.9600 1295.22 13 3.0000 GRS387503006 ΝΑΥΠ 27/02/2025 0.8400 - 230 0.8580 0.8240 193.26 2 0.8580 GRS265003004 ΞΥΛΚ 27/02/2025 0.2610 - 32917 0.2620 0.2600 8601.54 21 0.2620 GRS131003006 ΞΥΛΠ 27/02/2025 0.3700 - 90 0.4060 0.4060 36.54 1 0.4060 GRS131004004 ΟΛΘ 27/02/2025 28.4000 - 1199 28.4000 28.0000 33808.30 30 28.0000 GRS427003009 ΟΛΠ 27/02/2025 32.7500 - 6427 33.2000 32.7500 212112.50 163 33.1500 GRS470003013 ΟΛΥΜΠ 27/02/2025 2.5600 - 17602 2.5700 2.5000 44772.04 70 2.5300 GRS403003007 ΟΠΑΠ 27/02/2025 17.0800 - 309858 17.0800 16.8200 5266931.10 1568 16.9100 GRS419003009 ΟΡΙΛΙΝΑ 27/02/2025 0.8000 - 45826 0.8080 0.7950 36677.47 76 0.8000 GRS535003008 ΟΤΕ 27/02/2025 14.7400 - 344525 14.7400 14.3800 5012086.12 1043 14.5000 GRS260333000 ΟΤΟΕΛ 27/02/2025 10.7400 - 24422 10.9200 10.6000 261813.14 555 10.8600 GRS337003008 ΠΑΙΡ 27/02/2025 0.9800 - 797 0.9840 0.9600 780.90 13 0.9820 GRS275073005 ΠΑΠ 27/02/2025 2.6100 - 3525 2.6400 2.6000 9240.05 23 2.6200 GRS065003014 ΠΕΙΡ 27/02/2025 4.5600 - 7578520 4.5660 4.4450 34255428.79 7317 4.4720 GRS014003032 ΠΕΡΦ 27/02/2025 5.1600 - 13788 5.2800 5.1500 71412.08 96 5.1800 GRS505003004 ΠΕΤΡΟ 27/02/2025 7.9800 - 5811 7.9800 7.7800 45689.58 34 7.8200 GRS345503007 ΠΛΑΘ 27/02/2025 3.8950 - 46563 3.9400 3.8500 180533.02 227 3.9400 GRS239003007 ΠΛΑΚΡ 27/02/2025 15.2000 - 521 15.3000 15.1000 7910.70 3 15.1000 GRS326003019 ΠΡΕΜΙΑ 27/02/2025 1.2700 - 69131 1.3000 1.2600 88883.36 218 1.2980 GRS497003012 ΠΡΟΝΤΕΑ 27/02/2025 6.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS509003018 ΠΡΟΦ 27/02/2025 5.0900 - 43306 5.0900 4.9900 217931.92 139 5.0500 GRS472003011 ΡΕΒΟΙΛ 27/02/2025 1.6850 - 10677 1.6950 1.6550 17961.60 32 1.6950 GRS473003002 ΣΑΡ 27/02/2025 12.9200 - 26827 12.9800 12.7000 346425.92 263 12.8800 GRS204003008 ΣΑΡΑΝ 27/02/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 27/02/2025 0.3390 - 41675 0.3410 0.3360 14082.39 91 0.3400 GRS449003003 ΣΙΔΜΑ 27/02/2025 1.5650 - 100 1.5700 1.5650 156.55 2 1.5650 GRS484003009 ΣΠΕΙΣ 27/02/2025 5.5600 - 521 5.6000 5.5600 2897.80 6 5.6000 GRS402003008 ΣΠΙ 27/02/2025 0.5980 - 2864 0.6000 0.5880 1689.25 14 0.5900 GRS413313008 ΤΕΝΕΡΓ 27/02/2025 20.0000 - 75720 20.1000 20.0000 1516163.69 120 20.0000 GRS496003005 ΤΖΚΑ 27/02/2025 1.4450 - 297 1.4500 1.4200 424.07 14 1.4500 GRS095003000 ΤΡΑΣΤΟΡ 27/02/2025 1.2900 - 1450 1.3100 1.2700 1864.50 13 1.3100 GRS487003006 ΤΡΕΣΤΑΤΕΣ 27/02/2025 1.6380 - 43547 1.6400 1.6360 71325.08 46 1.6400 GRS534003009 ΦΛΕΞΟ 27/02/2025 7.7000 - 1298 7.7000 7.7000 9994.60 1 7.7000 GRS259003002 ΦΡΛΚ 27/02/2025 4.1100 - 25494 4.1250 4.0800 104623.06 163 4.1200 GRS096003009 ΧΑΙΔΕ 27/02/2025 0.8200 - 30 0.8200 0.8200 24.60 1 0.8200 GRS350263000