ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 31/01/2025 5.9100 - 24627 6.0300 5.9100 146866.98 119 5.9900 AT0000A325L0 AEM 31/01/2025 4.6245 - 488996 4.6355 4.5505 2253766.81 898 4.5900 GRS541003000 BOCHGR 31/01/2025 5.0800 - 234106 5.1200 5.0400 1186214.40 240 5.0600 IE00BD5B1Y92 CENER 31/01/2025 9.5100 - 444658 9.6500 9.5100 4271195.60 631 9.5300 BE0974303357 CNLCAP 31/01/2025 7.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 DIMAND 31/01/2025 8.2000 - 17148 8.2000 8.0800 139843.44 59 8.1700 GRS525003000 EVR 31/01/2025 1.5200 - 28155 1.5300 1.4900 42631.48 69 1.4900 GRS474003001 NOVAL 31/01/2025 2.4450 - 108290 2.4450 2.4000 261685.82 151 2.4300 GRS824003008 OPTIMA 31/01/2025 13.4000 - 57103 13.4400 13.3000 764462.94 401 13.4000 GRS533003000 TITC 31/01/2025 45.7000 - 104071 45.7000 43.9000 4682199.35 1430 43.9000 BE0974338700 ΑΑΑΚ 31/01/2025 4.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 31/01/2025 1.9300 - 157100 1.9900 1.9220 306028.00 342 1.9880 GRS213213002 ΑΒΕ 31/01/2025 0.4600 - 10990 0.4680 0.4550 5056.06 25 0.4610 GRS489003004 ΑΔΜΗΕ 31/01/2025 2.6800 - 674755 2.7250 2.6750 1819090.59 788 2.6800 GRS518003009 ΑΚΡΙΤ 31/01/2025 0.7600 - 447 0.7700 0.7600 344.02 2 0.7600 GRS373173004 ΑΛΜΥ 31/01/2025 4.3150 - 34916 4.3200 4.1000 148147.43 140 4.1950 GRS289103004 ΑΛΦΑ 31/01/2025 1.7840 - 6951305 1.8200 1.7810 12465072.82 3111 1.8200 GRS015003007 ΑΝΔΡΟ 31/01/2025 6.4800 - 1533 6.5000 6.4400 9926.10 16 6.4400 GRS433003019 ΑΡΑΙΓ 31/01/2025 10.8700 - 48730 10.9700 10.8200 531048.08 445 10.8900 GRS495003006 ΑΣΚΟ 31/01/2025 3.2700 - 14377 3.2800 3.2400 46876.42 81 3.2800 GRS404003006 ΑΣΤΑΚ 31/01/2025 7.3000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS331043000 ΑΤΕΚ 31/01/2025 1.2400 - 7450 1.2400 1.2300 9222.50 14 1.2300 GRS340263003 ΑΤΡΑΣΤ 31/01/2025 8.7600 - 915 8.8000 8.7600 8016.00 13 8.7600 GRS504003021 ΑΤΤ 31/01/2025 0.7380 - 1029912 0.7600 0.7380 768157.09 343 0.7580 GRS001003052 ΑΤΤΙΚΑ 31/01/2025 2.4000 - 15519 2.4300 2.4000 37549.36 49 2.4000 GRS144003001 ΒΙΟ 31/01/2025 6.0100 - 122147 6.1300 6.0000 740807.58 494 6.1300 BE0974271034 ΒΙΟΚΑ 31/01/2025 1.8300 - 25201 1.8850 1.8000 46326.17 130 1.8550 GRS165063009 ΒΙΟΣΚ 31/01/2025 1.5250 - 10583 1.5500 1.4900 16048.53 43 1.5400 GRS084003011 ΒΙΟΤ 31/01/2025 0.2520 - 6183 0.2520 0.2520 1558.12 6 0.2520 GRS135003002 ΒΙΣ 31/01/2025 0.1440 - 0 0.0000 0.0000 0.00 0 0.0000 GRS124153008 ΒΟΣΥΣ 31/01/2025 2.3800 - 2755 2.4000 2.3400 6533.42 16 2.3400 GRS407183003 ΓΕΒΚΑ 31/01/2025 1.4600 - 3379 1.5000 1.4350 4908.79 24 1.4700 GRS137003000 ΓΕΚΤΕΡΝΑ 31/01/2025 18.6800 - 48509 18.6800 18.4600 901877.08 380 18.4600 GRS145003000 ΔΑΑ 31/01/2025 8.5700 - 49381 8.6000 8.5500 423826.72 411 8.5880 GRS536003007 ΔΑΙΟΣ 31/01/2025 3.4000 - 327 3.5000 3.4000 1114.50 3 3.4000 GRS382073005 ΔΕΗ 31/01/2025 13.1900 - 532604 13.4400 13.1900 7100029.82 2060 13.3000 GRS434003000 ΔΟΜΙΚ 31/01/2025 2.7150 - 5326 2.7550 2.6350 14254.00 26 2.7500 GRS364253005 ΔΟΥΡΟ 31/01/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 31/01/2025 0.3370 - 13892 0.3390 0.3210 4628.29 32 0.3240 GRS412503005 ΕΒΡΟΦ 31/01/2025 1.9250 - 10057 1.9600 1.9250 19467.82 58 1.9450 GRS385113006 ΕΕΕ 31/01/2025 33.4000 - 20679 33.7000 33.3400 691819.16 90 33.7000 CH0198251305 ΕΚΤΕΡ 31/01/2025 1.7760 - 28857 1.7920 1.7680 51321.42 152 1.7800 GRS222213001 ΕΛΒΕ 31/01/2025 5.5000 - 1500 5.5000 5.2000 8108.15 13 5.2000 GRS240003012 ΕΛΙΝ 31/01/2025 2.1600 - 7191 2.2000 2.1600 15678.88 31 2.1900 GRS477003008 ΕΛΛ 31/01/2025 14.4500 - 1382 14.7000 14.4500 20125.55 37 14.7000 GRS004013009 ΕΛΛΑΚΤΩΡ 31/01/2025 2.2400 - 175097 2.2750 2.2400 395872.07 422 2.2600 GRS191213008 ΕΛΠΕ 31/01/2025 7.4900 - 144758 7.4950 7.4300 1080643.79 707 7.4800 GRS298343005 ΕΛΣΤΡ 31/01/2025 2.2500 - 6013 2.2700 2.2100 13462.23 18 2.2500 GRS088003017 ΕΛΤΟΝ 31/01/2025 1.8000 - 15561 1.8000 1.7700 27839.29 52 1.7700 GRS397003005 ΕΛΧΑ 31/01/2025 2.0950 - 97503 2.1350 2.0900 204971.51 314 2.1000 GRS281003004 ΕΠΙΛΚ 31/01/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΣΥΜΒ 31/01/2025 1.1750 - 118158 1.1900 1.1700 139284.74 125 1.1850 GRS439003005 ΕΤΕ 31/01/2025 8.3800 - 2283886 8.4920 8.3800 19205213.32 2843 8.3900 GRS003003035 ΕΥΑΠΣ 31/01/2025 3.3800 - 8014 3.4000 3.3500 27099.23 15 3.3700 GRS428003008 ΕΥΔΑΠ 31/01/2025 6.1000 - 182335 6.1400 5.8800 1093701.44 578 5.8900 GRS359353000 ΕΥΡΩΒ 31/01/2025 2.4230 - 3522572 2.4520 2.4100 8539421.83 1111 2.4400 GRS323003012 ΕΧΑΕ 31/01/2025 4.9650 - 94500 4.9850 4.9250 468278.58 351 4.9650 GRS395363005 ΙΑΤΡ 31/01/2025 1.9200 - 24048 1.9200 1.8550 45711.93 78 1.9000 GRS147233001 ΙΚΤΙΝ 31/01/2025 0.3520 - 36914 0.3585 0.3470 13003.05 31 0.3530 GRS372003004 ΙΛΥΔΑ 31/01/2025 1.7750 - 27204 1.7750 1.7000 47681.98 76 1.7300 GRS475003018 ΙΝΚΑΤ 31/01/2025 5.1500 - 295792 5.1800 5.0800 1515126.79 445 5.1800 GRS432003028 ΙΝΛΙΦ 31/01/2025 4.6400 - 16944 4.6600 4.5700 78123.02 107 4.5800 GRS805003001 ΙΝΛΟΤ 31/01/2025 1.0640 - 975840 1.0820 1.0620 1045708.77 312 1.0620 GRS343313003 ΙΝΤΕΚ 31/01/2025 6.0100 - 31786 6.0700 5.9800 190998.66 174 6.0700 GRS148003015 ΙΝΤΕΤ 31/01/2025 1.1500 - 168 1.1500 1.1000 189.86 4 1.1000 GRS247003007 ΙΝΤΚΑ 31/01/2025 3.1100 - 89103 3.1950 3.1100 280334.13 263 3.1200 GRS087003000 ΚΑΡΕΛ 31/01/2025 328.0000 - 210 336.0000 328.0000 69274.00 13 336.0000 GRS120003009 ΚΕΚΡ 31/01/2025 1.3550 - 3617 1.3750 1.3200 4852.97 25 1.3450 GRS070003009 ΚΕΠΕΝ 31/01/2025 1.7400 - 24 1.7600 1.7600 42.24 1 1.7600 GRS438003006 ΚΟΡΔΕ 31/01/2025 0.4570 - 8523 0.4570 0.4450 3858.60 23 0.4510 GRS384003000 ΚΟΥΑΛ 31/01/2025 1.3800 - 55186 1.4280 1.3760 76911.51 111 1.4000 GRS396003006 ΚΟΥΕΣ 31/01/2025 6.3200 - 62522 6.3300 6.1900 392988.54 346 6.2000 GRS310003009 ΚΡΙ 31/01/2025 16.0500 - 20451 16.1000 15.8000 326855.60 174 15.8000 GRS469003024 ΚΤΗΛΑ 31/01/2025 1.7500 - 107 1.8000 1.7500 189.75 3 1.7500 GRS354003006 ΚΥΡΙΟ 31/01/2025 1.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS295003008 ΛΑΒΙ 31/01/2025 0.8650 - 105632 0.8740 0.8590 91594.10 109 0.8660 GRS246003008 ΛΑΜΔΑ 31/01/2025 6.9600 - 883354 7.0400 6.9500 6190710.46 1499 6.9500 GRS245213004 ΛΑΜΨΑ 31/01/2025 37.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 31/01/2025 1.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 ΛΕΒΚ 31/01/2025 0.2760 - 400 0.2760 0.2760 110.40 2 0.2760 GRS090003005 ΛΕΒΠ 31/01/2025 0.2580 - 67 0.2580 0.2580 17.29 1 0.2580 GRS090004003 ΛΟΓΟΣ 31/01/2025 1.7500 - 6333 1.7700 1.6000 10808.52 23 1.6200 GRS461003006 ΛΟΥΛΗ 31/01/2025 3.2300 - 12916 3.3000 3.2000 42059.41 61 3.2900 GRS117123000 ΜΑΘΙΟ 31/01/2025 0.6660 - 530 0.6500 0.6240 343.72 4 0.6240 GRS374003002 ΜΕΒΑ 31/01/2025 3.8500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS319103008 ΜΕΝΤΙ 31/01/2025 2.3400 - 10 2.3400 2.3400 23.40 1 2.3400 GRS424003002 ΜΕΡΚΟ 31/01/2025 39.4000 - 93 39.4000 38.6000 3620.20 4 38.6000 GRK014011008 ΜΙΓ 31/01/2025 2.8950 - 35 2.9200 2.8950 101.88 4 2.9100 GRS314003013 ΜΙΝ 31/01/2025 0.5100 - 330 0.5100 0.4900 164.38 5 0.4940 GRS237003009 ΜΟΗ 31/01/2025 21.3600 - 225161 21.8600 21.3600 4870191.32 1337 21.5800 GRS426003000 ΜΟΝΤΑ 31/01/2025 3.7000 - 430 3.7000 3.7000 1591.00 4 3.7000 GRS375183001 ΜΟΤΟ 31/01/2025 2.8500 - 28524 2.8800 2.8000 81289.38 91 2.8600 GRS488003005 ΜΟΥΖΚ 31/01/2025 0.6600 - 10 0.6850 0.6850 6.85 1 0.6850 GRS054003009 ΜΠΕΛΑ 31/01/2025 26.2000 - 214042 26.2000 25.7800 5571376.46 1273 26.0000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 31/01/2025 3.7900 - 14297 3.7900 3.7400 53781.34 46 3.7600 GRS524003001 ΜΠΡΙΚ 31/01/2025 2.3500 - 79655 2.3500 2.2800 184642.88 113 2.2900 GRS517003000 ΜΠΤΚ 31/01/2025 0.7700 - 13150 0.7700 0.6350 9700.25 9 0.6350 GRS092103001 ΜΥΤΙΛ 31/01/2025 34.7600 - 333132 35.0800 34.6600 11622494.38 2027 34.7400 GRS393503008 ΝΑΚΑΣ 31/01/2025 3.2600 - 741 3.2600 3.1600 2401.06 8 3.1600 GRS387503006 ΝΑΥΠ 31/01/2025 0.7860 - 980 0.7920 0.7700 760.46 13 0.7920 GRS265003004 ΞΥΛΚ 31/01/2025 0.2860 - 35314 0.2870 0.2790 9913.14 35 0.2800 GRS131003006 ΞΥΛΠ 31/01/2025 0.3160 - 657 0.3460 0.3160 219.23 8 0.3440 GRS131004004 ΟΛΘ 31/01/2025 27.3000 - 3490 27.5000 27.3000 95550.50 39 27.4000 GRS427003009 ΟΛΠ 31/01/2025 29.9000 - 2930 30.3000 29.9000 88159.95 74 30.2000 GRS470003013 ΟΛΥΜΠ 31/01/2025 2.5700 - 10461 2.6000 2.5500 26955.28 41 2.5800 GRS403003007 ΟΠΑΠ 31/01/2025 16.5600 - 261923 16.7400 16.5500 4356388.57 1059 16.5900 GRS419003009 ΟΡΙΛΙΝΑ 31/01/2025 0.7830 - 71378 0.8110 0.7800 56431.93 119 0.8110 GRS535003008 ΟΤΕ 31/01/2025 14.6000 - 203378 14.8800 14.6000 2986221.26 970 14.8800 GRS260333000 ΟΤΟΕΛ 31/01/2025 10.9400 - 11052 11.2600 10.9400 122093.22 113 11.2400 GRS337003008 ΠΑΙΡ 31/01/2025 1.0550 - 671 1.0900 1.0400 705.05 21 1.0500 GRS275073005 ΠΑΠ 31/01/2025 2.5700 - 5218 2.5700 2.5100 13307.22 34 2.5600 GRS065003014 ΠΕΙΡ 31/01/2025 4.3810 - 3425489 4.5000 4.3810 15120878.67 1976 4.4850 GRS014003032 ΠΕΡΦ 31/01/2025 5.5000 - 11604 5.5500 5.4600 63761.08 65 5.5000 GRS505003004 ΠΕΤΡΟ 31/01/2025 8.1800 - 17851 8.2000 8.0800 144710.62 131 8.1800 GRS345503007 ΠΛΑΘ 31/01/2025 4.0700 - 33554 4.0950 3.9850 135797.03 157 3.9850 GRS239003007 ΠΛΑΚΡ 31/01/2025 14.9000 - 1796 14.9000 14.7000 26491.80 8 14.7000 GRS326003019 ΠΡΔ 31/01/2025 0.3760 - 20524 0.3760 0.3760 7717.02 13 0.3760 GRS184003002 ΠΡΕΜΙΑ 31/01/2025 1.2720 - 80009 1.2780 1.2640 101812.15 227 1.2700 GRS497003012 ΠΡΟΝΤΕΑ 31/01/2025 6.2000 - 7 6.3500 6.3500 44.45 1 6.3500 GRS509003018 ΠΡΟΦ 31/01/2025 5.3000 - 32856 5.3400 5.2200 173703.53 112 5.2200 GRS472003011 ΡΕΒΟΙΛ 31/01/2025 1.6900 - 10634 1.7050 1.6700 17948.13 56 1.6950 GRS473003002 ΣΑΡ 31/01/2025 11.4000 - 13732 11.5600 11.4000 157618.88 289 11.4800 GRS204003008 ΣΑΡΑΝ 31/01/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 31/01/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 ΣΕΝΤΡ 31/01/2025 0.3600 - 21600 0.3600 0.3570 7744.80 24 0.3600 GRS449003003 ΣΙΔΜΑ 31/01/2025 1.5550 - 3231 1.5750 1.5400 5013.91 20 1.5600 GRS484003009 ΣΠΕΙΣ 31/01/2025 5.8400 - 2954 5.9200 5.8000 17290.74 36 5.8400 GRS402003008 ΣΠΙ 31/01/2025 0.6080 - 8216 0.6100 0.6000 5010.76 11 0.6100 GRS413313008 ΣΠΥΡ 31/01/2025 0.1510 - 3913 0.1510 0.1510 590.86 2 0.1510 GRS284183001 ΤΕΝΕΡΓ 31/01/2025 20.0000 - 57934 20.0200 20.0000 1158696.42 214 20.0000 GRS496003005 ΤΖΚΑ 31/01/2025 1.5000 - 15739 1.5000 1.4500 23058.01 63 1.5000 GRS095003000 ΤΡΑΣΤΟΡ 31/01/2025 1.3000 - 3500 1.3100 1.3000 4550.01 26 1.3100 GRS487003006 ΤΡΕΣΤΑΤΕΣ 31/01/2025 1.7000 - 54454 1.7200 1.6700 92708.39 98 1.6940 GRS534003009 ΥΑΛΚΟ 31/01/2025 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΛΕΞΟ 31/01/2025 7.7000 - 2966 7.7000 7.7000 22838.20 3 7.7000 GRS259003002 ΦΡΙΓΟ 31/01/2025 0.2100 - 37121 0.2100 0.2100 7795.41 18 0.2100 GRS346003015 ΦΡΛΚ 31/01/2025 4.1050 - 52380 4.1800 4.1000 216471.19 223 4.1300 GRS096003009 ΧΑΙΔΕ 31/01/2025 0.6800 - 7769 0.7300 0.6450 5234.37 17 0.7300 GRS350263000