ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 11/03/2025 5.9200 - 7066 5.9700 5.9000 41797.97 38 5.9300 AT0000A325L0 AEM 11/03/2025 4.7195 - 407378 4.8070 4.6950 1942413.55 471 4.7600 GRS541003000 AKTR 11/03/2025 5.2300 - 75888 5.2600 5.1900 396478.01 304 5.2400 GRS432003028 BOCHGR 11/03/2025 5.3600 - 348961 5.4800 5.3600 1889783.22 327 5.4800 IE00BD5B1Y92 CENER 11/03/2025 9.3400 - 315820 9.3900 9.0800 2918233.87 1052 9.3000 BE0974303357 CNLCAP 11/03/2025 7.0000 - 295 7.0000 7.0000 2065.00 3 7.0000 GRS520003005 DIMAND 11/03/2025 8.5000 - 15865 8.5100 8.3000 133703.02 83 8.3000 GRS525003000 EVR 11/03/2025 1.6700 - 22841 1.6900 1.6400 37639.75 71 1.6900 GRS474003001 NOVAL 11/03/2025 2.5300 - 56600 2.6000 2.5100 144542.82 78 2.5100 GRS824003008 OPTIMA 11/03/2025 14.7400 - 54088 14.7400 14.4600 788306.08 387 14.6400 GRS533003000 TITC 11/03/2025 39.5000 - 74597 39.9500 39.5000 2965977.15 1009 39.7000 BE0974338700 ΑΒΑΞ 11/03/2025 2.1150 - 446652 2.1700 2.0900 950688.41 820 2.0950 GRS213213002 ΑΒΕ 11/03/2025 0.4150 - 35013 0.4170 0.3970 14348.22 83 0.4110 GRS489003004 ΑΔΜΗΕ 11/03/2025 2.6400 - 267058 2.6600 2.5850 699023.84 471 2.5950 GRS518003009 ΑΚΡΙΤ 11/03/2025 0.7400 - 2440 0.7850 0.6600 1777.58 33 0.6600 GRS373173004 ΑΛΜΥ 11/03/2025 4.3300 - 11909 4.4450 4.3000 51529.52 48 4.3300 GRS289103004 ΑΛΦΑ 11/03/2025 2.0720 - 15246559 2.0720 2.0190 31309662.14 6619 2.0200 GRS015003007 ΑΝΔΡΟ 11/03/2025 6.4600 - 1754 6.5000 6.4200 11350.78 21 6.4200 GRS433003019 ΑΡΑΙΓ 11/03/2025 10.9300 - 140082 11.0000 10.8300 1528232.92 848 10.8300 GRS495003006 ΑΣΚΟ 11/03/2025 3.1600 - 15602 3.1800 3.1600 49368.95 56 3.1800 GRS404003006 ΑΣΤΑΚ 11/03/2025 7.0000 - 902 7.4200 7.0000 6421.34 10 7.3600 GRS331043000 ΑΤΕΚ 11/03/2025 1.2000 - 1325 1.2600 1.1500 1593.10 6 1.2100 GRS340263003 ΑΤΡΑΣΤ 11/03/2025 8.7000 - 375 8.7800 8.7000 3280.42 7 8.7800 GRS504003021 ΑΤΤ 11/03/2025 0.7120 - 698441 0.7280 0.7120 503556.24 306 0.7240 GRS001003052 ΑΤΤΙΚΑ 11/03/2025 2.3200 - 14921 2.3500 2.3100 34743.37 54 2.3400 GRS144003001 ΒΙΟ 11/03/2025 5.6000 - 100838 5.7400 5.6000 571011.63 439 5.6800 BE0974271034 ΒΙΟΚΑ 11/03/2025 1.6700 - 10670 1.7100 1.6500 17802.26 69 1.7100 GRS165063009 ΒΙΟΣΚ 11/03/2025 1.4350 - 20798 1.4700 1.4300 29952.95 98 1.4700 GRS084003011 ΒΟΣΥΣ 11/03/2025 2.4200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 ΓΕΒΚΑ 11/03/2025 1.4600 - 2120 1.4750 1.4550 3099.96 30 1.4600 GRS137003000 ΓΕΚΤΕΡΝΑ 11/03/2025 18.3000 - 111335 18.6600 18.2400 2050546.28 821 18.5400 GRS145003000 ΔΑΑ 11/03/2025 8.7620 - 103546 8.8000 8.7480 909274.08 373 8.7900 GRS536003007 ΔΑΙΟΣ 11/03/2025 3.5200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 11/03/2025 12.9100 - 385530 13.0500 12.7700 4977375.37 1470 12.8500 GRS434003000 ΔΟΜΙΚ 11/03/2025 2.5800 - 415 2.6000 2.5700 1069.70 6 2.5700 GRS364253005 ΔΡΟΜΕ 11/03/2025 0.3230 - 5034 0.3290 0.3200 1626.07 27 0.3260 GRS412503005 ΕΒΡΟΦ 11/03/2025 1.8350 - 3400 1.8400 1.8050 6200.41 15 1.8050 GRS385113006 ΕΕΕ 11/03/2025 40.5600 - 17801 41.0600 40.5600 728450.86 69 40.6600 CH0198251305 ΕΚΤΕΡ 11/03/2025 1.9640 - 35479 1.9840 1.9500 69682.16 175 1.9600 GRS222213001 ΕΛΒΕ 11/03/2025 5.1500 - 625 5.6000 5.1000 3227.65 17 5.1000 GRS240003012 ΕΛΙΝ 11/03/2025 2.1200 - 4400 2.1600 2.1200 9423.40 9 2.1400 GRS477003008 ΕΛΛ 11/03/2025 14.6500 - 264 14.7000 14.5000 3849.40 12 14.5000 GRS004013009 ΕΛΛΑΚΤΩΡ 11/03/2025 2.3000 - 358100 2.3800 2.2950 835303.95 743 2.3400 GRS191213008 ΕΛΠΕ 11/03/2025 7.7000 - 120405 7.8950 7.7000 936608.36 568 7.8300 GRS298343005 ΕΛΣΤΡ 11/03/2025 2.2700 - 1267 2.2700 2.2200 2840.18 13 2.2300 GRS088003017 ΕΛΤΟΝ 11/03/2025 1.8000 - 11951 1.8000 1.7600 21330.98 44 1.8000 GRS397003005 ΕΛΧΑ 11/03/2025 2.1000 - 181174 2.1200 2.0700 379733.91 583 2.0800 GRS281003004 ΕΣΥΜΒ 11/03/2025 1.1000 - 64276 1.1300 1.1000 71135.33 90 1.1150 GRS439003005 ΕΤΕ 11/03/2025 9.4500 - 6153888 9.5780 9.3820 58370986.38 6585 9.3980 GRS003003035 ΕΥΑΠΣ 11/03/2025 3.3900 - 2113 3.4000 3.3500 7123.69 11 3.3900 GRS428003008 ΕΥΔΑΠ 11/03/2025 5.8600 - 13761 5.9600 5.8600 81333.28 121 5.8700 GRS359353000 ΕΥΡΩΒ 11/03/2025 2.4550 - 8924020 2.4670 2.4080 21826021.11 4664 2.4200 GRS323003012 ΕΧΑΕ 11/03/2025 4.9850 - 65857 5.0000 4.9200 327366.14 325 4.9200 GRS395363005 ΙΑΤΡ 11/03/2025 1.8650 - 16173 1.8800 1.8350 29893.96 56 1.8700 GRS147233001 ΙΚΤΙΝ 11/03/2025 0.3270 - 114073 0.3400 0.3270 37733.02 100 0.3400 GRS372003004 ΙΛΥΔΑ 11/03/2025 1.6400 - 10098 1.6550 1.6050 16480.67 38 1.6050 GRS475003018 ΙΝΛΙΦ 11/03/2025 4.7000 - 2857 4.7400 4.6800 13442.90 11 4.7000 GRS805003001 ΙΝΛΟΤ 11/03/2025 1.0380 - 453650 1.0380 1.0160 466751.59 242 1.0320 GRS343313003 ΙΝΤΕΚ 11/03/2025 6.0700 - 63292 6.1400 6.0700 386596.46 171 6.1100 GRS148003015 ΙΝΤΕΤ 11/03/2025 1.1700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS247003007 ΙΝΤΚΑ 11/03/2025 3.0000 - 91554 3.0800 3.0000 278411.54 305 3.0550 GRS087003000 ΚΑΡΕΛ 11/03/2025 318.0000 - 131 320.0000 318.0000 41718.00 13 318.0000 GRS120003009 ΚΕΚΡ 11/03/2025 1.2800 - 1100 1.2800 1.2800 1408.00 3 1.2800 GRS070003009 ΚΕΠΕΝ 11/03/2025 1.9400 - 2120 1.9400 1.9400 4112.80 3 1.9400 GRS438003006 ΚΟΡΔΕ 11/03/2025 0.4390 - 235 0.4460 0.4380 103.09 3 0.4460 GRS384003000 ΚΟΥΑΛ 11/03/2025 1.2700 - 109709 1.2720 1.2200 136688.14 245 1.2700 GRS396003006 ΚΟΥΕΣ 11/03/2025 6.1300 - 18693 6.2900 6.1200 115927.90 102 6.1200 GRS310003009 ΚΡΙ 11/03/2025 14.9500 - 15501 15.5000 14.9500 234285.65 148 15.4000 GRS469003024 ΚΤΗΛΑ 11/03/2025 1.9200 - 2010 1.9500 1.9200 3859.50 2 1.9500 GRS354003006 ΚΥΡΙΟ 11/03/2025 0.9580 - 1187 0.9600 0.9500 1129.40 4 0.9500 GRS295003008 ΛΑΒΙ 11/03/2025 0.7850 - 252639 0.8060 0.7800 202754.83 55 0.7800 GRS246003008 ΛΑΜΔΑ 11/03/2025 6.4000 - 117221 6.5100 6.4000 758420.04 516 6.4300 GRS245213004 ΛΑΜΨΑ 11/03/2025 37.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 11/03/2025 1.0000 - 71 0.9500 0.9400 67.44 2 0.9400 GRS047063003 ΛΕΒΚ 11/03/2025 0.2300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 11/03/2025 0.2380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 11/03/2025 1.6800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 11/03/2025 3.2500 - 2440 3.2800 3.2000 7879.80 10 3.2600 GRS117123000 ΜΑΘΙΟ 11/03/2025 0.6980 - 55 0.7200 0.6400 37.00 7 0.6400 GRS374003002 ΜΕΒΑ 11/03/2025 4.1000 - 1300 4.1600 4.0800 5333.46 8 4.0800 GRS319103008 ΜΕΝΤΙ 11/03/2025 2.2300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS424003002 ΜΕΡΚΟ 11/03/2025 36.6000 - 109 37.6000 36.4000 3990.40 7 36.6000 GRK014011008 ΜΙΓ 11/03/2025 2.7950 - 2126 2.8500 2.7800 5942.48 25 2.7800 GRS314003013 ΜΙΝ 11/03/2025 0.4800 - 6991 0.5000 0.4540 3227.46 16 0.5000 GRS237003009 ΜΟΗ 11/03/2025 21.6000 - 153529 21.6400 21.2600 3299075.04 945 21.2600 GRS426003000 ΜΟΝΤΑ 11/03/2025 3.6400 - 735 3.6400 3.5500 2671.50 9 3.6000 GRS375183001 ΜΟΤΟ 11/03/2025 2.7050 - 27215 2.7300 2.6500 73054.08 81 2.7000 GRS488003005 ΜΟΥΖΚ 11/03/2025 0.5950 - 8002 0.6000 0.5900 4738.23 26 0.5900 GRS054003009 ΜΠΕΛΑ 11/03/2025 26.7000 - 237436 26.9400 26.2000 6348310.18 2028 26.5000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 11/03/2025 3.8500 - 4860 3.8500 3.8400 18700.50 33 3.8400 GRS524003001 ΜΠΡΙΚ 11/03/2025 2.3700 - 47095 2.3800 2.3500 111511.33 50 2.3700 GRS517003000 ΜΥΤΙΛ 11/03/2025 36.5800 - 241631 36.9800 36.3800 8849548.04 2250 36.7800 GRS393503008 ΝΑΚΑΣ 11/03/2025 3.0400 - 30 3.0600 3.0000 91.20 4 3.0000 GRS387503006 ΝΑΥΠ 11/03/2025 0.7940 - 336 0.8180 0.7800 266.74 7 0.8160 GRS265003004 ΞΥΛΚ 11/03/2025 0.2570 - 35173 0.2620 0.2570 9137.15 29 0.2620 GRS131003006 ΞΥΛΠ 11/03/2025 0.3600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 11/03/2025 27.5000 - 720 28.2000 27.5000 19885.10 19 28.2000 GRS427003009 ΟΛΠ 11/03/2025 31.8000 - 2437 31.9500 31.5000 77414.25 80 31.7500 GRS470003013 ΟΛΥΜΠ 11/03/2025 2.4900 - 11659 2.5000 2.4500 28945.48 65 2.4600 GRS403003007 ΟΠΑΠ 11/03/2025 16.9000 - 149345 17.1000 16.8600 2532831.71 1097 16.9900 GRS419003009 ΟΡΙΛΙΝΑ 11/03/2025 0.7860 - 24867 0.7970 0.7800 19633.39 46 0.7970 GRS535003008 ΟΤΕ 11/03/2025 15.1100 - 271691 15.2600 15.0700 4117018.02 1322 15.0700 GRS260333000 ΟΤΟΕΛ 11/03/2025 11.2400 - 28170 11.3600 11.0600 315900.66 170 11.1800 GRS337003008 ΠΑΙΡ 11/03/2025 0.9700 - 120 0.9780 0.9420 116.36 6 0.9420 GRS275073005 ΠΑΠ 11/03/2025 2.6000 - 3382 2.6100 2.6000 8804.32 22 2.6100 GRS065003014 ΠΕΙΡ 11/03/2025 4.7890 - 9207360 4.8160 4.7310 44086654.74 5700 4.7630 GRS014003032 ΠΕΡΦ 11/03/2025 5.0200 - 47721 5.0500 5.0000 238807.51 85 5.0400 GRS505003004 ΠΕΤΡΟ 11/03/2025 7.8600 - 4052 7.9200 7.8000 31846.98 27 7.9200 GRS345503007 ΠΛΑΘ 11/03/2025 3.8550 - 16676 3.8850 3.8500 64470.26 93 3.8500 GRS239003007 ΠΛΑΚΡ 11/03/2025 15.0000 - 230 15.0000 14.9000 3440.00 2 14.9000 GRS326003019 ΠΡΕΜΙΑ 11/03/2025 1.2660 - 45972 1.2660 1.2540 58040.77 216 1.2620 GRS497003012 ΠΡΟΝΤΕΑ 11/03/2025 6.0000 - 131 5.9000 5.9000 772.90 1 5.9000 GRS509003018 ΠΡΟΦ 11/03/2025 4.9600 - 45532 5.0700 4.9600 227513.48 179 5.0500 GRS472003011 ΡΕΒΟΙΛ 11/03/2025 1.6450 - 21141 1.7000 1.6400 35577.11 52 1.6850 GRS473003002 ΣΑΡ 11/03/2025 12.6600 - 11144 13.1400 12.6600 143022.68 161 12.7400 GRS204003008 ΣΑΡΑΝ 11/03/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 11/03/2025 0.3350 - 13983 0.3390 0.3310 4649.41 37 0.3320 GRS449003003 ΣΙΔΜΑ 11/03/2025 1.4650 - 4768 1.5700 1.4550 7105.38 38 1.5700 GRS484003009 ΣΠΕΙΣ 11/03/2025 5.5400 - 876 5.5400 5.5000 4847.08 7 5.5400 GRS402003008 ΣΠΙ 11/03/2025 0.5980 - 121 0.6000 0.5980 72.36 2 0.6000 GRS413313008 ΤΕΝΕΡΓ 11/03/2025 20.0600 - 23592 20.3800 20.0000 472679.28 65 20.0000 GRS496003005 ΤΖΚΑ 11/03/2025 1.3850 - 5296 1.3900 1.3300 7145.76 43 1.3300 GRS095003000 ΤΡΑΣΤΟΡ 11/03/2025 1.2700 - 500 1.2900 1.2900 645.00 3 1.2900 GRS487003006 ΤΡΕΣΤΑΤΕΣ 11/03/2025 1.6160 - 52830 1.6260 1.6100 85426.84 59 1.6120 GRS534003009 ΦΛΕΞΟ 11/03/2025 7.6500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΛΚ 11/03/2025 4.0800 - 31179 4.0800 4.0200 126195.37 94 4.0650 GRS096003009 ΧΑΙΔΕ 11/03/2025 0.7050 - 12013 0.7100 0.6600 8364.09 32 0.7100 GRS350263000