ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 05/03/2025 6.0000 - 7742 6.0600 5.9200 46464.29 53 5.9900 AT0000A325L0 AEM 05/03/2025 4.6400 - 226095 4.6700 4.5310 1045515.74 411 4.5310 GRS541003000 AKTR 05/03/2025 5.2700 - 122791 5.2900 5.2200 645226.75 377 5.2600 GRS432003028 BOCHGR 05/03/2025 5.4000 - 651922 5.4000 5.3400 3511338.44 352 5.3800 IE00BD5B1Y92 CENER 05/03/2025 9.4000 - 429643 9.4400 9.0000 3984566.54 1153 9.0000 BE0974303357 CNLCAP 05/03/2025 7.0500 - 471 7.1000 7.0000 3311.60 5 7.1000 GRS520003005 DIMAND 05/03/2025 8.2600 - 13287 8.3700 8.2000 110246.46 62 8.3700 GRS525003000 EVR 05/03/2025 1.7000 - 811090 1.7100 1.6700 1378813.86 46 1.7100 GRS474003001 NOVAL 05/03/2025 2.5100 - 24339 2.5200 2.5000 61160.12 53 2.5200 GRS824003008 OPTIMA 05/03/2025 14.4200 - 115363 14.4400 14.2000 1653060.58 568 14.2200 GRS533003000 TITC 05/03/2025 40.1500 - 82273 40.5500 39.8000 3299156.05 933 40.0000 BE0974338700 ΑΒΑΞ 05/03/2025 2.2100 - 262314 2.2750 2.2000 584946.44 493 2.2000 GRS213213002 ΑΒΕ 05/03/2025 0.4120 - 15371 0.4250 0.4110 6412.31 68 0.4210 GRS489003004 ΑΔΜΗΕ 05/03/2025 2.7650 - 408879 2.8000 2.7500 1134915.50 446 2.7700 GRS518003009 ΑΚΡΙΤ 05/03/2025 0.7400 - 120 0.7500 0.7150 88.95 8 0.7500 GRS373173004 ΑΛΜΥ 05/03/2025 4.2000 - 259470 4.2800 4.1500 1089567.54 140 4.2800 GRS289103004 ΑΛΦΑ 05/03/2025 2.0160 - 75810592 2.0160 1.9610 146670340.18 7671 1.9700 GRS015003007 ΑΝΔΡΟ 05/03/2025 6.4800 - 2076 6.5000 6.4000 13445.52 21 6.5000 GRS433003019 ΑΡΑΙΓ 05/03/2025 11.0300 - 76095 11.0300 10.7300 833019.61 626 10.7300 GRS495003006 ΑΣΚΟ 05/03/2025 3.1000 - 11939 3.1000 3.0700 36899.85 61 3.0900 GRS404003006 ΑΣΤΑΚ 05/03/2025 7.2000 - 1000 7.2000 7.2000 7200.00 1 7.2000 GRS331043000 ΑΤΕΚ 05/03/2025 1.1200 - 11297 1.2400 1.1200 12700.54 42 1.2400 GRS340263003 ΑΤΡΑΣΤ 05/03/2025 8.8000 - 600 8.8000 8.8000 5280.00 6 8.8000 GRS504003021 ΑΤΤ 05/03/2025 0.7100 - 994121 0.7180 0.7000 706317.90 351 0.7000 GRS001003052 ΑΤΤΙΚΑ 05/03/2025 2.3400 - 93110 2.3700 2.2700 214617.84 143 2.3000 GRS144003001 ΒΙΟ 05/03/2025 5.7900 - 155699 5.7900 5.6500 892776.80 554 5.6500 BE0974271034 ΒΙΟΚΑ 05/03/2025 1.7100 - 13049 1.7450 1.6900 22292.32 112 1.7150 GRS165063009 ΒΙΟΣΚ 05/03/2025 1.4800 - 25363 1.5100 1.4600 37644.22 69 1.4600 GRS084003011 ΒΟΣΥΣ 05/03/2025 2.4200 - 6 2.4200 2.4200 14.52 1 2.4200 GRS407183003 ΓΕΒΚΑ 05/03/2025 1.4800 - 6184 1.5000 1.4750 9189.90 8 1.4850 GRS137003000 ΓΕΚΤΕΡΝΑ 05/03/2025 18.7400 - 139944 18.7400 18.3400 2586760.98 751 18.3600 GRS145003000 ΔΑΑ 05/03/2025 8.9140 - 383495 8.9800 8.8200 3418067.43 1045 8.9100 GRS536003007 ΔΑΙΟΣ 05/03/2025 3.5200 - 350 3.5200 3.5200 1232.00 1 3.5200 GRS382073005 ΔΕΗ 05/03/2025 13.0200 - 667585 13.2000 12.9200 8731490.12 2263 12.9200 GRS434003000 ΔΟΜΙΚ 05/03/2025 2.6800 - 8761 2.7250 2.6400 23297.01 63 2.7250 GRS364253005 ΔΡΟΜΕ 05/03/2025 0.3410 - 1449 0.3500 0.3300 486.01 15 0.3370 GRS412503005 ΕΒΡΟΦ 05/03/2025 1.8250 - 5294 1.8450 1.8000 9621.37 27 1.8000 GRS385113006 ΕΕΕ 05/03/2025 41.0400 - 26510 41.5000 40.7200 1091169.54 141 41.3000 CH0198251305 ΕΚΤΕΡ 05/03/2025 1.9860 - 44491 2.0300 1.9860 89015.43 263 1.9920 GRS222213001 ΕΛΒΕ 05/03/2025 5.3000 - 269 5.5000 5.1000 1410.70 9 5.1000 GRS240003012 ΕΛΙΝ 05/03/2025 2.1400 - 4033 2.1600 2.1200 8593.97 17 2.1600 GRS477003008 ΕΛΛ 05/03/2025 14.8500 - 8209 14.9500 14.6000 121831.85 60 14.8000 GRS004013009 ΕΛΛΑΚΤΩΡ 05/03/2025 2.3100 - 177097 2.3150 2.2750 406740.12 384 2.2800 GRS191213008 ΕΛΠΕ 05/03/2025 7.8200 - 186413 7.8700 7.7550 1452361.07 588 7.7600 GRS298343005 ΕΛΣΤΡ 05/03/2025 2.3000 - 7226 2.3200 2.2800 16587.15 17 2.2900 GRS088003017 ΕΛΤΟΝ 05/03/2025 1.8020 - 1383 1.8300 1.7780 2497.35 9 1.8000 GRS397003005 ΕΛΧΑ 05/03/2025 2.1950 - 384506 2.2350 2.1800 847946.28 795 2.2000 GRS281003004 ΕΣΥΜΒ 05/03/2025 1.1200 - 39881 1.1200 1.0900 43875.30 66 1.1150 GRS439003005 ΕΤΕ 05/03/2025 9.2900 - 5805123 9.2900 9.0480 53220100.45 8871 9.0600 GRS003003035 ΕΥΑΠΣ 05/03/2025 3.4200 - 4401 3.4300 3.3900 15000.22 15 3.3900 GRS428003008 ΕΥΔΑΠ 05/03/2025 5.9100 - 28661 5.9100 5.7800 168417.07 164 5.7800 GRS359353000 ΕΥΡΩΒ 05/03/2025 2.6080 - 15757870 2.6190 2.5080 40428244.67 5919 2.5100 GRS323003012 ΕΧΑΕ 05/03/2025 4.9000 - 87522 4.9000 4.8050 425312.39 351 4.8200 GRS395363005 ΙΑΤΡ 05/03/2025 1.9200 - 4012 1.9300 1.9050 7687.75 29 1.9150 GRS147233001 ΙΚΤΙΝ 05/03/2025 0.3480 - 94094 0.3520 0.3330 32132.90 139 0.3490 GRS372003004 ΙΛΥΔΑ 05/03/2025 1.6450 - 13133 1.6650 1.6100 21491.39 62 1.6100 GRS475003018 ΙΝΛΙΦ 05/03/2025 4.7800 - 3808 4.7800 4.7100 18029.24 16 4.7300 GRS805003001 ΙΝΛΟΤ 05/03/2025 1.0400 - 767666 1.0600 1.0320 800579.12 337 1.0340 GRS343313003 ΙΝΤΕΚ 05/03/2025 6.1600 - 383392 6.2400 6.0700 2363551.77 917 6.0700 GRS148003015 ΙΝΤΕΤ 05/03/2025 1.1800 - 36146 1.2500 1.1750 43532.21 172 1.2200 GRS247003007 ΙΝΤΚΑ 05/03/2025 3.0750 - 90614 3.0850 3.0350 277855.90 249 3.0350 GRS087003000 ΚΑΡΕΛ 05/03/2025 328.0000 - 136 328.0000 326.0000 44548.00 7 326.0000 GRS120003009 ΚΕΚΡ 05/03/2025 1.2900 - 3986 1.3000 1.2800 5140.19 12 1.2800 GRS070003009 ΚΕΠΕΝ 05/03/2025 1.9400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 ΚΟΡΔΕ 05/03/2025 0.4500 - 11857 0.4510 0.4270 5198.75 70 0.4400 GRS384003000 ΚΟΥΑΛ 05/03/2025 1.2780 - 36124 1.2980 1.2700 46109.05 100 1.2900 GRS396003006 ΚΟΥΕΣ 05/03/2025 6.1400 - 9803 6.2100 6.1000 60541.99 76 6.1000 GRS310003009 ΚΡΙ 05/03/2025 15.9000 - 23531 16.1000 15.5500 370382.60 195 16.1000 GRS469003024 ΚΤΗΛΑ 05/03/2025 1.9300 - 18039 1.9600 1.8900 34568.01 14 1.9000 GRS354003006 ΚΥΡΙΟ 05/03/2025 0.9960 - 797 0.9960 0.9660 783.85 12 0.9660 GRS295003008 ΛΑΒΙ 05/03/2025 0.7880 - 51885 0.7980 0.7710 40533.05 86 0.7850 GRS246003008 ΛΑΜΔΑ 05/03/2025 6.6400 - 191042 6.6400 6.4900 1260178.53 794 6.5200 GRS245213004 ΛΑΜΨΑ 05/03/2025 37.2000 - 597 37.2000 36.8000 22103.60 7 37.0000 GRS128003001 ΛΑΝΑΚ 05/03/2025 0.9500 - 570 0.9750 0.9500 541.53 2 0.9500 GRS047063003 ΛΕΒΚ 05/03/2025 0.2300 - 1016 0.2300 0.2300 233.68 3 0.2300 GRS090003005 ΛΕΒΠ 05/03/2025 0.2360 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 05/03/2025 1.7400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 05/03/2025 3.3000 - 8705 3.3400 3.2500 28665.30 44 3.2500 GRS117123000 ΜΑΘΙΟ 05/03/2025 0.6840 - 2210 0.7280 0.6840 1530.48 8 0.7280 GRS374003002 ΜΕΒΑ 05/03/2025 3.8200 - 840 4.0500 3.7600 3185.09 10 3.8000 GRS319103008 ΜΕΝΤΙ 05/03/2025 2.2000 - 1172 2.2400 2.2000 2604.34 7 2.2300 GRS424003002 ΜΕΡΚΟ 05/03/2025 38.6000 - 20 39.0000 37.4000 770.80 6 37.4000 GRK014011008 ΜΙΓ 05/03/2025 2.8300 - 1713 2.8700 2.8000 4822.92 28 2.8000 GRS314003013 ΜΙΝ 05/03/2025 0.4960 - 2532 0.4980 0.4920 1255.54 5 0.4920 GRS237003009 ΜΟΗ 05/03/2025 21.4600 - 110361 21.6400 21.2000 2371833.58 1079 21.2000 GRS426003000 ΜΟΝΤΑ 05/03/2025 3.7800 - 1573 3.8400 3.5300 5866.66 28 3.8400 GRS375183001 ΜΟΤΟ 05/03/2025 2.7100 - 16177 2.7600 2.7000 44027.99 52 2.7000 GRS488003005 ΜΟΥΖΚ 05/03/2025 0.6200 - 1800 0.6200 0.6100 1113.00 2 0.6100 GRS054003009 ΜΠΕΛΑ 05/03/2025 26.0000 - 387467 26.4200 25.9400 10098506.76 1006 25.9400 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 05/03/2025 3.8300 - 7980 3.8500 3.8300 30565.40 27 3.8500 GRS524003001 ΜΠΡΙΚ 05/03/2025 2.3200 - 108054 2.4000 2.3000 251551.21 104 2.3900 GRS517003000 ΜΥΤΙΛ 05/03/2025 36.6000 - 292513 36.6000 34.9000 10555514.22 2123 34.9000 GRS393503008 ΝΑΚΑΣ 05/03/2025 3.0800 - 58 3.1000 2.9400 175.68 8 2.9400 GRS387503006 ΝΑΥΠ 05/03/2025 0.8180 - 1849 0.8800 0.7960 1511.06 19 0.8800 GRS265003004 ΞΥΛΚ 05/03/2025 0.2630 - 35001 0.2660 0.2600 9190.46 65 0.2640 GRS131003006 ΞΥΛΠ 05/03/2025 0.3700 - 1045 0.4040 0.4020 421.85 4 0.4020 GRS131004004 ΟΛΘ 05/03/2025 28.2000 - 718 28.3000 28.0000 20240.30 24 28.3000 GRS427003009 ΟΛΠ 05/03/2025 32.9500 - 12608 33.0000 32.1000 408741.65 269 33.0000 GRS470003013 ΟΛΥΜΠ 05/03/2025 2.5500 - 25973 2.5700 2.5300 66239.13 72 2.5300 GRS403003007 ΟΠΑΠ 05/03/2025 17.0300 - 322660 17.2200 16.9300 5521952.88 1675 17.0800 GRS419003009 ΟΡΙΛΙΝΑ 05/03/2025 0.7940 - 15892 0.7960 0.7860 12597.97 31 0.7940 GRS535003008 ΟΤΕ 05/03/2025 15.3300 - 464057 15.3600 14.9300 7063518.02 1861 15.0000 GRS260333000 ΟΤΟΕΛ 05/03/2025 10.8800 - 6476 10.9800 10.6000 69791.52 102 10.6800 GRS337003008 ΠΑΙΡ 05/03/2025 1.0200 - 4323 1.0300 0.9940 4404.45 11 0.9940 GRS275073005 ΠΑΠ 05/03/2025 2.5400 - 3590 2.5500 2.5100 9120.69 27 2.5100 GRS065003014 ΠΕΙΡ 05/03/2025 4.7000 - 10664492 4.7000 4.5610 49322523.35 7266 4.5880 GRS014003032 ΠΕΡΦ 05/03/2025 5.1300 - 12451 5.1800 5.1000 63927.53 67 5.1700 GRS505003004 ΠΕΤΡΟ 05/03/2025 7.8200 - 4956 7.8400 7.7000 38576.88 59 7.7800 GRS345503007 ΠΛΑΘ 05/03/2025 3.9400 - 76947 4.0200 3.9100 305055.47 197 3.9200 GRS239003007 ΠΛΑΚΡ 05/03/2025 15.3000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΕΜΙΑ 05/03/2025 1.2680 - 60785 1.2900 1.2660 77451.32 237 1.2820 GRS497003012 ΠΡΟΝΤΕΑ 05/03/2025 6.0000 - 4395 6.1000 6.0000 26539.50 10 6.1000 GRS509003018 ΠΡΟΦ 05/03/2025 5.0900 - 34757 5.0900 5.0000 174819.51 112 5.0000 GRS472003011 ΡΕΒΟΙΛ 05/03/2025 1.6900 - 10366 1.7050 1.6700 17462.03 44 1.7000 GRS473003002 ΣΑΡ 05/03/2025 12.2000 - 14678 12.5000 12.1600 180261.30 166 12.2800 GRS204003008 ΣΑΡΑΝ 05/03/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 05/03/2025 0.3360 - 44352 0.3430 0.3340 14984.45 75 0.3420 GRS449003003 ΣΙΔΜΑ 05/03/2025 1.5100 - 5129 1.5800 1.5000 7776.50 43 1.5800 GRS484003009 ΣΠΕΙΣ 05/03/2025 5.5800 - 1103 5.5800 5.5000 6115.68 14 5.5600 GRS402003008 ΣΠΙ 05/03/2025 0.6160 - 2577 0.6160 0.5640 1511.68 12 0.5680 GRS413313008 ΤΕΝΕΡΓ 05/03/2025 20.1600 - 20528 20.1600 20.0000 411707.58 94 20.0000 GRS496003005 ΤΖΚΑ 05/03/2025 1.4150 - 108 1.4300 1.4150 152.98 6 1.4300 GRS095003000 ΤΡΑΣΤΟΡ 05/03/2025 1.2900 - 570 1.2800 1.2500 717.10 5 1.2800 GRS487003006 ΤΡΕΣΤΑΤΕΣ 05/03/2025 1.6300 - 18111 1.6380 1.6200 29564.71 40 1.6200 GRS534003009 ΦΛΕΞΟ 05/03/2025 7.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΛΚ 05/03/2025 4.0750 - 24754 4.1150 4.0550 100917.09 133 4.0700 GRS096003009 ΧΑΙΔΕ 05/03/2025 0.7400 - 10 0.7400 0.7400 7.40 1 0.7400 GRS350263000