ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 06/03/2025 5.9500 - 18629 6.0500 5.8600 110926.78 108 5.9900 AT0000A325L0 AEM 06/03/2025 4.5900 - 196204 4.6995 4.5570 909083.90 292 4.6600 GRS541003000 AKTR 06/03/2025 5.2700 - 199873 5.3400 5.2100 1052348.90 503 5.3400 GRS432003028 BOCHGR 06/03/2025 5.5000 - 1284577 5.6200 5.4000 7086992.74 843 5.4000 IE00BD5B1Y92 CENER 06/03/2025 9.3900 - 331004 9.4900 9.3400 3109736.96 1028 9.4800 BE0974303357 CNLCAP 06/03/2025 7.0500 - 1000 7.0500 7.0500 7050.00 1 7.0500 GRS520003005 DIMAND 06/03/2025 8.3100 - 4486 8.3600 8.2400 37261.90 22 8.3600 GRS525003000 EVR 06/03/2025 1.6900 - 3519 1.7100 1.6800 5951.77 14 1.7100 GRS474003001 NOVAL 06/03/2025 2.5150 - 13763 2.5350 2.4900 34627.85 52 2.5350 GRS824003008 OPTIMA 06/03/2025 14.6200 - 70028 14.6200 14.3600 1016830.02 498 14.4000 GRS533003000 TITC 06/03/2025 40.3000 - 61140 40.4000 39.9500 2455495.60 1106 40.4000 BE0974338700 ΑΒΑΞ 06/03/2025 2.1600 - 416874 2.2800 2.1300 906735.52 932 2.2350 GRS213213002 ΑΒΕ 06/03/2025 0.4140 - 7134 0.4260 0.4100 2951.30 34 0.4260 GRS489003004 ΑΔΜΗΕ 06/03/2025 2.6300 - 842776 2.7950 2.6150 2255462.93 1215 2.7700 GRS518003009 ΑΚΡΙΤ 06/03/2025 0.7400 - 249 0.7550 0.7250 183.07 18 0.7400 GRS373173004 ΑΛΜΥ 06/03/2025 4.1750 - 29400 4.2950 4.1550 123938.95 61 4.2750 GRS289103004 ΑΛΦΑ 06/03/2025 2.0200 - 13827109 2.0600 1.9705 27881538.24 7347 2.0200 GRS015003007 ΑΝΔΡΟ 06/03/2025 6.4400 - 2077 6.5000 6.4200 13430.72 29 6.4800 GRS433003019 ΑΡΑΙΓ 06/03/2025 10.9800 - 154312 11.2400 10.9500 1713480.51 831 11.1300 GRS495003006 ΑΣΚΟ 06/03/2025 3.1300 - 11510 3.1400 3.0800 35843.43 58 3.1000 GRS404003006 ΑΣΤΑΚ 06/03/2025 7.1800 - 309 7.3000 7.0200 2217.80 10 7.2000 GRS331043000 ΑΤΕΚ 06/03/2025 1.2100 - 517 1.2200 1.2100 625.72 4 1.2200 GRS340263003 ΑΤΡΑΣΤ 06/03/2025 8.8000 - 400 8.8000 8.8000 3520.00 6 8.8000 GRS504003021 ΑΤΤ 06/03/2025 0.7200 - 1035853 0.7240 0.7120 744689.66 381 0.7160 GRS001003052 ΑΤΤΙΚΑ 06/03/2025 2.3200 - 17178 2.3600 2.3100 40198.24 31 2.3400 GRS144003001 ΒΙΟ 06/03/2025 5.7400 - 141081 5.8700 5.7200 816515.33 610 5.7900 BE0974271034 ΒΙΟΚΑ 06/03/2025 1.6800 - 13577 1.7300 1.6700 23081.99 81 1.7000 GRS165063009 ΒΙΟΣΚ 06/03/2025 1.4850 - 14200 1.5000 1.4600 20973.35 44 1.4800 GRS084003011 ΒΟΣΥΣ 06/03/2025 2.4200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 ΓΕΒΚΑ 06/03/2025 1.4900 - 2198 1.5200 1.4650 3243.53 17 1.4800 GRS137003000 ΓΕΚΤΕΡΝΑ 06/03/2025 18.8000 - 106834 18.9400 18.6200 2002958.18 709 18.8200 GRS145003000 ΔΑΑ 06/03/2025 8.8900 - 113152 8.9400 8.8600 1006588.44 531 8.9100 GRS536003007 ΔΑΙΟΣ 06/03/2025 3.5200 - 220 3.5400 3.5200 776.40 5 3.5200 GRS382073005 ΔΕΗ 06/03/2025 13.0000 - 731004 13.2400 12.9700 9579599.12 2094 13.1400 GRS434003000 ΔΟΜΙΚ 06/03/2025 2.6300 - 6719 2.7050 2.6100 17797.25 63 2.7050 GRS364253005 ΔΡΟΜΕ 06/03/2025 0.3510 - 4500 0.3640 0.3410 1577.91 10 0.3410 GRS412503005 ΕΒΡΟΦ 06/03/2025 1.8400 - 3033 1.8700 1.8150 5576.10 14 1.8300 GRS385113006 ΕΕΕ 06/03/2025 40.2200 - 22116 41.0000 40.1000 892679.78 197 41.0000 CH0198251305 ΕΚΤΕΡ 06/03/2025 2.0000 - 50972 2.0350 1.9680 101638.99 308 1.9980 GRS222213001 ΕΛΒΕ 06/03/2025 5.7000 - 674 5.7500 5.2500 3596.95 10 5.5000 GRS240003012 ΕΛΙΝ 06/03/2025 2.1000 - 6560 2.1500 2.1000 13946.00 22 2.1500 GRS477003008 ΕΛΛ 06/03/2025 14.8000 - 2678 14.8000 14.6500 39588.55 49 14.8000 GRS004013009 ΕΛΛΑΚΤΩΡ 06/03/2025 2.3700 - 477664 2.3800 2.3150 1126265.37 880 2.3150 GRS191213008 ΕΛΠΕ 06/03/2025 7.8050 - 154649 7.8800 7.7500 1206474.33 549 7.7600 GRS298343005 ΕΛΣΤΡ 06/03/2025 2.3200 - 6696 2.3400 2.2500 15522.46 21 2.2800 GRS088003017 ΕΛΤΟΝ 06/03/2025 1.8120 - 409 1.8340 1.7700 741.49 8 1.7700 GRS397003005 ΕΛΧΑ 06/03/2025 2.1350 - 364928 2.2150 2.1200 785393.63 872 2.2150 GRS281003004 ΕΣΥΜΒ 06/03/2025 1.1200 - 64294 1.1550 1.1050 73261.53 84 1.1350 GRS439003005 ΕΤΕ 06/03/2025 9.3680 - 4112544 9.5700 9.2500 38477823.10 6748 9.2500 GRS003003035 ΕΥΑΠΣ 06/03/2025 3.4000 - 5771 3.4200 3.4000 19720.50 6 3.4000 GRS428003008 ΕΥΔΑΠ 06/03/2025 5.9000 - 21509 5.9300 5.8400 126744.29 209 5.9200 GRS359353000 ΕΥΡΩΒ 06/03/2025 2.5710 - 7039983 2.6450 2.5250 18073892.29 5241 2.6080 GRS323003012 ΕΧΑΕ 06/03/2025 4.9350 - 474035 5.0000 4.8800 2332660.06 637 4.9000 GRS395363005 ΙΑΤΡ 06/03/2025 1.8900 - 7379 1.9600 1.8650 14043.08 67 1.9600 GRS147233001 ΙΚΤΙΝ 06/03/2025 0.3440 - 165490 0.3550 0.3350 56407.55 171 0.3520 GRS372003004 ΙΛΥΔΑ 06/03/2025 1.6600 - 5540 1.6900 1.6200 9161.18 31 1.6500 GRS475003018 ΙΝΛΙΦ 06/03/2025 4.7500 - 619 4.7800 4.7500 2949.73 8 4.7800 GRS805003001 ΙΝΛΟΤ 06/03/2025 1.0400 - 643110 1.0560 1.0340 668876.41 256 1.0560 GRS343313003 ΙΝΤΕΚ 06/03/2025 6.1800 - 241856 6.2500 6.0500 1493810.89 474 6.1800 GRS148003015 ΙΝΤΕΤ 06/03/2025 1.1700 - 12147 1.2350 1.1500 14265.64 71 1.2150 GRS247003007 ΙΝΤΚΑ 06/03/2025 3.0550 - 45245 3.1250 3.0500 139901.47 150 3.0800 GRS087003000 ΚΑΡΕΛ 06/03/2025 324.0000 - 289 324.0000 324.0000 93636.00 23 324.0000 GRS120003009 ΚΕΚΡ 06/03/2025 1.2850 - 1755 1.3000 1.2550 2226.43 9 1.2900 GRS070003009 ΚΕΠΕΝ 06/03/2025 1.9400 - 10 1.9400 1.9400 19.40 1 1.9400 GRS438003006 ΚΟΡΔΕ 06/03/2025 0.4430 - 3620 0.4460 0.4370 1591.91 15 0.4420 GRS384003000 ΚΟΥΑΛ 06/03/2025 1.2820 - 56624 1.3200 1.2760 73514.06 104 1.2880 GRS396003006 ΚΟΥΕΣ 06/03/2025 6.2700 - 30181 6.4000 6.1300 188933.98 156 6.1400 GRS310003009 ΚΡΙ 06/03/2025 15.1500 - 16077 16.0000 15.1500 249653.85 128 16.0000 GRS469003024 ΚΤΗΛΑ 06/03/2025 1.8700 - 13470 1.9300 1.8500 25772.55 19 1.9300 GRS354003006 ΚΥΡΙΟ 06/03/2025 0.9960 - 1105 0.9960 0.9680 1092.15 4 0.9900 GRS295003008 ΛΑΒΙ 06/03/2025 0.7970 - 88530 0.8160 0.7960 71294.75 83 0.7990 GRS246003008 ΛΑΜΔΑ 06/03/2025 6.6500 - 181176 6.7000 6.5800 1203290.64 678 6.6400 GRS245213004 ΛΑΜΨΑ 06/03/2025 37.2000 - 327 37.2000 37.2000 12164.40 3 37.2000 GRS128003001 ΛΑΝΑΚ 06/03/2025 1.0000 - 2052 1.0400 0.9650 2051.39 18 0.9800 GRS047063003 ΛΕΒΚ 06/03/2025 0.2300 - 2924 0.2240 0.2200 649.28 8 0.2200 GRS090003005 ΛΕΒΠ 06/03/2025 0.2360 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 06/03/2025 1.7400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 06/03/2025 3.2700 - 10856 3.3200 3.2200 35414.02 56 3.3000 GRS117123000 ΜΑΘΙΟ 06/03/2025 0.6980 - 3291 0.7000 0.6600 2285.66 10 0.6600 GRS374003002 ΜΕΒΑ 06/03/2025 3.9800 - 1243 3.9900 3.8400 4823.46 12 3.9900 GRS319103008 ΜΕΝΤΙ 06/03/2025 2.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS424003002 ΜΕΡΚΟ 06/03/2025 38.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 06/03/2025 2.8350 - 1846 2.8800 2.8100 5259.23 25 2.8750 GRS314003013 ΜΙΝ 06/03/2025 0.5000 - 10 0.5000 0.5000 5.00 1 0.5000 GRS237003009 ΜΟΗ 06/03/2025 21.1600 - 150996 21.6600 21.1600 3219052.64 1450 21.4600 GRS426003000 ΜΟΝΤΑ 06/03/2025 3.7000 - 1570 3.8800 3.5900 5794.47 17 3.8800 GRS375183001 ΜΟΤΟ 06/03/2025 2.7000 - 18296 2.7650 2.6900 49884.72 63 2.6900 GRS488003005 ΜΟΥΖΚ 06/03/2025 0.6200 - 60 0.6100 0.6100 36.60 1 0.6100 GRS054003009 ΜΠΕΛΑ 06/03/2025 25.9600 - 149073 26.4800 25.9600 3884778.46 1164 26.2800 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 06/03/2025 3.8400 - 4550 3.8400 3.8300 17452.00 23 3.8300 GRS524003001 ΜΠΡΙΚ 06/03/2025 2.3600 - 42047 2.3800 2.3200 99483.83 69 2.3200 GRS517003000 ΜΥΤΙΛ 06/03/2025 36.2000 - 246501 36.9400 36.1000 8933521.52 1918 36.6000 GRS393503008 ΝΑΚΑΣ 06/03/2025 3.0400 - 305 3.0800 3.0200 928.86 7 3.0800 GRS387503006 ΝΑΥΠ 06/03/2025 0.7960 - 1335 0.8500 0.7760 1062.56 14 0.8400 GRS265003004 ΞΥΛΚ 06/03/2025 0.2630 - 38601 0.2660 0.2590 10109.17 33 0.2660 GRS131003006 ΞΥΛΠ 06/03/2025 0.3700 - 62 0.4060 0.4060 25.17 1 0.4060 GRS131004004 ΟΛΘ 06/03/2025 28.3000 - 454 28.3000 28.1000 12824.90 17 28.2000 GRS427003009 ΟΛΠ 06/03/2025 32.9500 - 7824 32.9500 32.6000 256977.75 200 32.9000 GRS470003013 ΟΛΥΜΠ 06/03/2025 2.5200 - 10798 2.5800 2.5100 27471.82 63 2.5800 GRS403003007 ΟΠΑΠ 06/03/2025 17.0300 - 127769 17.1600 16.9000 2172257.82 1210 17.0300 GRS419003009 ΟΡΙΛΙΝΑ 06/03/2025 0.7940 - 15199 0.7950 0.7820 12044.85 39 0.7950 GRS535003008 ΟΤΕ 06/03/2025 15.3100 - 222578 15.3300 15.1100 3390855.81 1374 15.3300 GRS260333000 ΟΤΟΕΛ 06/03/2025 10.8000 - 12207 11.0000 10.7000 133140.40 188 10.8800 GRS337003008 ΠΑΙΡ 06/03/2025 1.0200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS275073005 ΠΑΠ 06/03/2025 2.5400 - 4756 2.6000 2.5200 12136.71 35 2.5700 GRS065003014 ΠΕΙΡ 06/03/2025 4.6740 - 9518324 4.7740 4.6210 44628664.81 8773 4.7200 GRS014003032 ΠΕΡΦ 06/03/2025 5.0900 - 18820 5.1600 5.0000 95393.62 152 5.1000 GRS505003004 ΠΕΤΡΟ 06/03/2025 7.9200 - 5443 7.9600 7.8200 42873.58 40 7.8400 GRS345503007 ΠΛΑΘ 06/03/2025 3.9650 - 17908 3.9800 3.9200 70537.37 109 3.9800 GRS239003007 ΠΛΑΚΡ 06/03/2025 15.0000 - 266 15.0000 15.0000 3990.00 2 15.0000 GRS326003019 ΠΡΕΜΙΑ 06/03/2025 1.2620 - 55961 1.2780 1.2580 70704.14 215 1.2740 GRS497003012 ΠΡΟΝΤΕΑ 06/03/2025 6.0000 - 1250 6.0500 6.0000 7516.00 3 6.0500 GRS509003018 ΠΡΟΦ 06/03/2025 5.0600 - 31424 5.0800 5.0000 158056.39 116 5.0800 GRS472003011 ΡΕΒΟΙΛ 06/03/2025 1.6750 - 12703 1.7000 1.6550 21386.11 54 1.6950 GRS473003002 ΣΑΡ 06/03/2025 12.2400 - 48358 12.4600 12.2000 593031.36 378 12.2000 GRS204003008 ΣΑΡΑΝ 06/03/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 06/03/2025 0.3410 - 36049 0.3430 0.3340 12211.32 41 0.3400 GRS449003003 ΣΙΔΜΑ 06/03/2025 1.5100 - 2281 1.5450 1.5000 3439.76 19 1.5450 GRS484003009 ΣΠΕΙΣ 06/03/2025 5.6200 - 64 5.6200 5.6200 359.68 3 5.6200 GRS402003008 ΣΠΙ 06/03/2025 0.5900 - 4375 0.6220 0.5900 2587.66 15 0.6220 GRS413313008 ΤΕΝΕΡΓ 06/03/2025 20.2200 - 106189 20.2200 20.0000 2125917.12 76 20.1600 GRS496003005 ΤΖΚΑ 06/03/2025 1.3750 - 7871 1.4450 1.3500 10674.44 26 1.4450 GRS095003000 ΤΡΑΣΤΟΡ 06/03/2025 1.2600 - 4118 1.2600 1.2400 5174.85 16 1.2400 GRS487003006 ΤΡΕΣΤΑΤΕΣ 06/03/2025 1.6160 - 79365 1.6380 1.6160 128763.82 101 1.6380 GRS534003009 ΦΛΕΞΟ 06/03/2025 7.7000 - 20 7.7000 7.7000 154.00 1 7.7000 GRS259003002 ΦΡΛΚ 06/03/2025 4.1450 - 60700 4.1550 4.0700 249566.71 169 4.0750 GRS096003009 ΧΑΙΔΕ 06/03/2025 0.7000 - 100 0.7000 0.7000 70.00 1 0.7000 GRS350263000