ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 07/03/2025 5.9800 - 13434 5.9900 5.8800 80074.14 66 5.8900 AT0000A325L0 AEM 07/03/2025 4.6440 - 376849 4.6500 4.5715 1735223.03 268 4.5785 GRS541003000 AKTR 07/03/2025 5.1800 - 211525 5.2400 5.1800 1104802.24 374 5.2400 GRS432003028 BOCHGR 07/03/2025 5.5000 - 863589 5.5200 5.4000 4749766.66 321 5.5000 IE00BD5B1Y92 CENER 07/03/2025 9.4400 - 169880 9.4400 9.2800 1594476.95 530 9.4100 BE0974303357 CNLCAP 07/03/2025 7.0000 - 1400 7.0000 7.0000 9800.00 4 7.0000 GRS520003005 DIMAND 07/03/2025 8.3200 - 4501 8.3300 8.2500 37380.43 27 8.3200 GRS525003000 EVR 07/03/2025 1.6700 - 11208 1.7000 1.6700 18927.91 40 1.6900 GRS474003001 NOVAL 07/03/2025 2.5200 - 19204 2.5200 2.5000 48089.09 35 2.5100 GRS824003008 OPTIMA 07/03/2025 14.6200 - 66079 14.7600 14.5600 969016.48 368 14.6600 GRS533003000 TITC 07/03/2025 40.6000 - 86088 40.8500 40.0500 3489528.30 1124 40.0500 BE0974338700 ΑΒΑΞ 07/03/2025 2.1300 - 254214 2.1950 2.1150 544550.53 495 2.1700 GRS213213002 ΑΒΕ 07/03/2025 0.4170 - 11413 0.4250 0.4050 4723.57 61 0.4240 GRS489003004 ΑΔΜΗΕ 07/03/2025 2.6500 - 1770109 2.6500 2.5150 4569770.96 1963 2.6050 GRS518003009 ΑΚΡΙΤ 07/03/2025 0.7400 - 110 0.7450 0.7100 81.46 7 0.7100 GRS373173004 ΑΛΜΥ 07/03/2025 4.2400 - 50904 4.2800 4.1600 214418.62 44 4.2500 GRS289103004 ΑΛΦΑ 07/03/2025 2.0520 - 13768088 2.0660 2.0150 28222914.87 6127 2.0240 GRS015003007 ΑΝΔΡΟ 07/03/2025 6.4400 - 2569 6.5000 6.4200 16568.50 31 6.5000 GRS433003019 ΑΡΑΙΓ 07/03/2025 10.9300 - 88401 11.0800 10.8000 969165.16 546 10.9500 GRS495003006 ΑΣΚΟ 07/03/2025 3.1400 - 11325 3.1500 3.1100 35587.60 49 3.1200 GRS404003006 ΑΣΤΑΚ 07/03/2025 7.2000 - 1582 7.2000 7.0000 11187.38 11 7.0000 GRS331043000 ΑΤΕΚ 07/03/2025 1.1000 - 2466 1.2800 1.0900 2733.27 22 1.2800 GRS340263003 ΑΤΡΑΣΤ 07/03/2025 8.8000 - 600 8.8000 8.8000 5280.00 7 8.8000 GRS504003021 ΑΤΤ 07/03/2025 0.7120 - 537505 0.7240 0.7100 384840.32 222 0.7220 GRS001003052 ΑΤΤΙΚΑ 07/03/2025 2.3500 - 17093 2.3500 2.3200 39975.49 45 2.3200 GRS144003001 ΒΙΟ 07/03/2025 5.7400 - 108647 5.8000 5.6700 623995.24 367 5.7400 BE0974271034 ΒΙΟΚΑ 07/03/2025 1.7000 - 10092 1.7100 1.6800 17100.11 72 1.6800 GRS165063009 ΒΙΟΣΚ 07/03/2025 1.4850 - 16344 1.4900 1.4650 24122.38 39 1.4800 GRS084003011 ΒΟΣΥΣ 07/03/2025 2.4200 - 5 2.4200 2.4200 12.10 1 2.4200 GRS407183003 ΓΕΒΚΑ 07/03/2025 1.4900 - 2140 1.4900 1.4550 3142.87 21 1.4600 GRS137003000 ΓΕΚΤΕΡΝΑ 07/03/2025 18.5400 - 98601 18.9000 18.5400 1844200.56 525 18.8000 GRS145003000 ΔΑΑ 07/03/2025 8.8340 - 162115 8.9200 8.8100 1439447.00 588 8.8980 GRS536003007 ΔΑΙΟΣ 07/03/2025 3.5200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 07/03/2025 13.0000 - 464667 13.1400 12.9200 6058453.77 1870 13.0200 GRS434003000 ΔΟΜΙΚ 07/03/2025 2.6300 - 3890 2.6950 2.5650 10153.57 45 2.6900 GRS364253005 ΔΡΟΜΕ 07/03/2025 0.3550 - 11480 0.3600 0.3450 4074.22 10 0.3600 GRS412503005 ΕΒΡΟΦ 07/03/2025 1.8200 - 8184 1.8700 1.8050 15017.01 47 1.8700 GRS385113006 ΕΕΕ 07/03/2025 40.8800 - 9521 40.8800 39.9000 384436.16 94 40.2200 CH0198251305 ΕΚΤΕΡ 07/03/2025 1.9700 - 39167 2.0150 1.9660 77416.30 172 2.0050 GRS222213001 ΕΛΒΕ 07/03/2025 5.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ΕΛΙΝ 07/03/2025 2.1300 - 5389 2.1400 2.1100 11373.79 14 2.1300 GRS477003008 ΕΛΛ 07/03/2025 14.8000 - 2365 14.8000 14.6500 34831.05 24 14.6500 GRS004013009 ΕΛΛΑΚΤΩΡ 07/03/2025 2.3600 - 218764 2.3900 2.3400 518357.63 461 2.3700 GRS191213008 ΕΛΠΕ 07/03/2025 7.8650 - 143394 7.8650 7.7350 1117838.10 596 7.8200 GRS298343005 ΕΛΣΤΡ 07/03/2025 2.3000 - 11130 2.3400 2.2700 25627.96 24 2.2700 GRS088003017 ΕΛΤΟΝ 07/03/2025 1.7980 - 1560 1.8300 1.7880 2800.52 10 1.8000 GRS397003005 ΕΛΧΑ 07/03/2025 2.1350 - 195752 2.1500 2.1050 417204.53 576 2.1350 GRS281003004 ΕΣΥΜΒ 07/03/2025 1.1250 - 34855 1.1300 1.1100 38918.10 41 1.1200 GRS439003005 ΕΤΕ 07/03/2025 9.3800 - 4033285 9.4220 9.3180 37754596.21 4983 9.3500 GRS003003035 ΕΥΑΠΣ 07/03/2025 3.4000 - 3385 3.4000 3.3500 11506.40 8 3.3500 GRS428003008 ΕΥΔΑΠ 07/03/2025 5.9100 - 15999 5.9500 5.8200 94406.34 188 5.9500 GRS359353000 ΕΥΡΩΒ 07/03/2025 2.4900 - 13276057 2.5620 2.4700 33299515.61 6203 2.5330 GRS323003012 ΕΧΑΕ 07/03/2025 4.9550 - 125760 5.0400 4.9000 626651.86 500 4.9350 GRS395363005 ΙΑΤΡ 07/03/2025 1.9000 - 3961 1.9000 1.8450 7380.90 57 1.8600 GRS147233001 ΙΚΤΙΝ 07/03/2025 0.3400 - 21595 0.3475 0.3400 7406.99 29 0.3440 GRS372003004 ΙΛΥΔΑ 07/03/2025 1.6550 - 7216 1.6600 1.6100 11761.71 54 1.6300 GRS475003018 ΙΝΛΙΦ 07/03/2025 4.7400 - 1172 4.7500 4.7200 5554.22 15 4.7200 GRS805003001 ΙΝΛΟΤ 07/03/2025 1.0200 - 385451 1.0420 1.0200 396518.05 242 1.0400 GRS343313003 ΙΝΤΕΚ 07/03/2025 6.1400 - 59628 6.2000 6.0800 366730.61 204 6.0800 GRS148003015 ΙΝΤΕΤ 07/03/2025 1.1700 - 50 1.1700 1.1700 58.50 1 1.1700 GRS247003007 ΙΝΤΚΑ 07/03/2025 3.0500 - 66845 3.1000 3.0300 204654.34 171 3.0800 GRS087003000 ΚΑΡΕΛ 07/03/2025 330.0000 - 40 330.0000 328.0000 13140.00 6 328.0000 GRS120003009 ΚΕΚΡ 07/03/2025 1.2650 - 5650 1.2800 1.2400 7063.75 18 1.2550 GRS070003009 ΚΕΠΕΝ 07/03/2025 1.9400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 ΚΟΡΔΕ 07/03/2025 0.4420 - 899 0.4420 0.4370 393.86 6 0.4370 GRS384003000 ΚΟΥΑΛ 07/03/2025 1.2660 - 17565 1.2900 1.2660 22389.35 57 1.2720 GRS396003006 ΚΟΥΕΣ 07/03/2025 6.2700 - 10309 6.2800 6.1900 64274.72 80 6.2100 GRS310003009 ΚΡΙ 07/03/2025 15.5000 - 20057 15.8000 15.2000 311529.35 88 15.5500 GRS469003024 ΚΤΗΛΑ 07/03/2025 1.8700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 ΚΥΡΙΟ 07/03/2025 0.9960 - 40 0.9960 0.9960 39.84 2 0.9960 GRS295003008 ΛΑΒΙ 07/03/2025 0.7920 - 34453 0.8070 0.7910 27361.39 41 0.8070 GRS246003008 ΛΑΜΔΑ 07/03/2025 6.5500 - 156724 6.6400 6.5100 1028697.66 708 6.5900 GRS245213004 ΛΑΜΨΑ 07/03/2025 37.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 07/03/2025 1.0000 - 16 1.0400 1.0400 16.64 1 1.0400 GRS047063003 ΛΕΒΚ 07/03/2025 0.2300 - 376 0.2260 0.2260 84.98 2 0.2260 GRS090003005 ΛΕΒΠ 07/03/2025 0.2380 - 1000 0.2380 0.2360 237.00 2 0.2360 GRS090004003 ΛΟΓΟΣ 07/03/2025 1.6800 - 7192 1.7000 1.6500 11992.86 26 1.6700 GRS461003006 ΛΟΥΛΗ 07/03/2025 3.2700 - 8035 3.3000 3.2000 26096.65 45 3.2800 GRS117123000 ΜΑΘΙΟ 07/03/2025 0.6980 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 ΜΕΒΑ 07/03/2025 4.0800 - 660 4.0900 4.0000 2681.35 6 4.0000 GRS319103008 ΜΕΝΤΙ 07/03/2025 2.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS424003002 ΜΕΡΚΟ 07/03/2025 38.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 07/03/2025 2.8200 - 1864 2.8350 2.7900 5239.45 17 2.7900 GRS314003013 ΜΙΝ 07/03/2025 0.4960 - 1206 0.4980 0.4520 593.97 5 0.4520 GRS237003009 ΜΟΗ 07/03/2025 21.4200 - 95776 21.4200 21.0800 2035790.86 895 21.2000 GRS426003000 ΜΟΝΤΑ 07/03/2025 3.6600 - 312 3.6900 3.5800 1143.87 10 3.6000 GRS375183001 ΜΟΤΟ 07/03/2025 2.7300 - 20710 2.7450 2.6900 56176.97 52 2.7450 GRS488003005 ΜΟΥΖΚ 07/03/2025 0.6200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 07/03/2025 25.8200 - 154289 26.0400 25.6600 3985417.40 1334 25.9600 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 07/03/2025 3.8500 - 4601 3.8500 3.8400 17673.85 17 3.8400 GRS524003001 ΜΠΡΙΚ 07/03/2025 2.3700 - 67148 2.3900 2.3700 159781.87 60 2.3700 GRS517003000 ΜΥΤΙΛ 07/03/2025 36.5000 - 117723 36.5000 35.9800 4272462.22 1115 36.2800 GRS393503008 ΝΑΚΑΣ 07/03/2025 3.0400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS387503006 ΝΑΥΠ 07/03/2025 0.7720 - 721 0.8000 0.7680 561.12 8 0.7980 GRS265003004 ΞΥΛΚ 07/03/2025 0.2600 - 60546 0.2640 0.2530 15671.26 57 0.2610 GRS131003006 ΞΥΛΠ 07/03/2025 0.3600 - 4038 0.4040 0.3600 1454.16 4 0.3700 GRS131004004 ΟΛΘ 07/03/2025 27.9000 - 3052 28.5000 27.9000 85913.10 31 28.4000 GRS427003009 ΟΛΠ 07/03/2025 32.2500 - 8711 32.8000 32.1000 282617.20 203 32.8000 GRS470003013 ΟΛΥΜΠ 07/03/2025 2.5300 - 12742 2.5300 2.5000 32080.40 54 2.5000 GRS403003007 ΟΠΑΠ 07/03/2025 17.0900 - 127212 17.1400 16.9100 2166222.02 991 17.0800 GRS419003009 ΟΡΙΛΙΝΑ 07/03/2025 0.7930 - 26136 0.7940 0.7800 20646.98 23 0.7940 GRS535003008 ΟΤΕ 07/03/2025 14.9400 - 627297 15.2300 14.9400 9436853.66 1770 15.1000 GRS260333000 ΟΤΟΕΛ 07/03/2025 11.0000 - 7446 11.0000 10.8000 81418.66 152 10.8000 GRS337003008 ΠΑΙΡ 07/03/2025 0.9600 - 8694 0.9760 0.9400 8263.94 20 0.9700 GRS275073005 ΠΑΠ 07/03/2025 2.5400 - 100319 2.5500 2.5000 254796.52 27 2.5400 GRS065003014 ΠΕΙΡ 07/03/2025 4.7000 - 5786534 4.7100 4.6120 27100001.52 4710 4.6610 GRS014003032 ΠΕΡΦ 07/03/2025 5.0400 - 29525 5.1500 4.9850 148402.79 165 5.1000 GRS505003004 ΠΕΤΡΟ 07/03/2025 7.9000 - 4945 7.9400 7.8200 39028.70 35 7.9400 GRS345503007 ΠΛΑΘ 07/03/2025 3.8900 - 36051 3.9700 3.8650 140545.57 194 3.9450 GRS239003007 ΠΛΑΚΡ 07/03/2025 15.1000 - 1760 15.2000 14.8000 26205.60 10 14.8000 GRS326003019 ΠΡΕΜΙΑ 07/03/2025 1.2660 - 53332 1.2660 1.2540 67232.57 226 1.2580 GRS497003012 ΠΡΟΝΤΕΑ 07/03/2025 6.0000 - 2 5.9500 5.9500 11.90 1 5.9500 GRS509003018 ΠΡΟΦ 07/03/2025 5.0300 - 52169 5.1000 5.0000 263384.62 121 5.0300 GRS472003011 ΡΕΒΟΙΛ 07/03/2025 1.7000 - 13057 1.7000 1.6800 22121.14 51 1.6850 GRS473003002 ΣΑΡ 07/03/2025 12.9600 - 59836 13.0000 12.2400 753243.88 329 12.2400 GRS204003008 ΣΑΡΑΝ 07/03/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 07/03/2025 0.3390 - 39173 0.3410 0.3310 13109.82 62 0.3410 GRS449003003 ΣΙΔΜΑ 07/03/2025 1.5200 - 2469 1.5300 1.4900 3711.74 18 1.5250 GRS484003009 ΣΠΕΙΣ 07/03/2025 5.6600 - 5201 5.7400 5.5000 29447.38 31 5.6200 GRS402003008 ΣΠΙ 07/03/2025 0.5980 - 6792 0.6000 0.5740 3945.38 15 0.5900 GRS413313008 ΤΕΝΕΡΓ 07/03/2025 20.2200 - 20872 20.6000 20.0000 419590.70 110 20.0000 GRS496003005 ΤΖΚΑ 07/03/2025 1.3600 - 2376 1.4100 1.3550 3230.42 24 1.4100 GRS095003000 ΤΡΑΣΤΟΡ 07/03/2025 1.2700 - 2243 1.2800 1.2500 2839.25 19 1.2500 GRS487003006 ΤΡΕΣΤΑΤΕΣ 07/03/2025 1.6140 - 50372 1.6260 1.6140 81516.72 71 1.6200 GRS534003009 ΦΛΕΞΟ 07/03/2025 7.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΛΚ 07/03/2025 4.1350 - 13032 4.1400 4.0850 53712.19 44 4.1400 GRS096003009 ΧΑΙΔΕ 07/03/2025 0.6850 - 2377 0.7150 0.6650 1656.35 27 0.6700 GRS350263000