ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 19/02/2025 6.1800 - 220919 6.4000 6.1300 1373909.75 598 6.2100 AT0000A325L0 AEM 19/02/2025 4.5155 - 135074 4.6030 4.5000 615764.45 304 4.5800 GRS541003000 AKTR 19/02/2025 5.3900 - 340241 5.4700 5.3000 1829712.11 758 5.4500 GRS432003028 BOCHGR 19/02/2025 5.4400 - 952384 5.6400 5.4200 5270461.84 675 5.6400 IE00BD5B1Y92 CENER 19/02/2025 9.4600 - 132720 9.6400 9.4600 1265224.88 529 9.5600 BE0974303357 CNLCAP 19/02/2025 7.2000 - 100 7.2000 7.2000 720.00 1 7.2000 GRS520003005 DIMAND 19/02/2025 8.3500 - 5211 8.4800 8.3000 44013.22 34 8.4800 GRS525003000 EVR 19/02/2025 1.6800 - 164751 1.7950 1.6700 285499.60 311 1.7400 GRS474003001 NOVAL 19/02/2025 2.5500 - 29614 2.5500 2.4700 74325.85 68 2.5500 GRS824003008 OPTIMA 19/02/2025 13.9400 - 241561 14.0000 13.8800 3356823.08 697 14.0000 GRS533003000 TITC 19/02/2025 42.0000 - 172104 42.7500 41.9000 7263293.40 1943 42.0000 BE0974338700 ΑΑΑΚ 19/02/2025 5.0000 - 11 4.5400 4.5400 49.94 1 4.5400 GRS059063008 ΑΒΑΞ 19/02/2025 2.1400 - 237718 2.2000 2.1250 514672.26 382 2.1850 GRS213213002 ΑΒΕ 19/02/2025 0.4480 - 18604 0.4560 0.4430 8308.57 75 0.4560 GRS489003004 ΑΔΜΗΕ 19/02/2025 2.7900 - 174082 2.8750 2.7900 493207.21 320 2.8600 GRS518003009 ΑΚΡΙΤ 19/02/2025 0.7500 - 2679 0.7650 0.7000 2003.26 22 0.7500 GRS373173004 ΑΛΜΥ 19/02/2025 4.2700 - 5768 4.3200 4.2050 24731.72 34 4.2050 GRS289103004 ΑΛΦΑ 19/02/2025 1.8600 - 5006616 1.8950 1.8540 9348721.46 2953 1.8885 GRS015003007 ΑΝΔΡΟ 19/02/2025 6.4800 - 2082 6.5400 6.4800 13557.28 26 6.5400 GRS433003019 ΑΡΑΙΓ 19/02/2025 11.1500 - 173671 11.1900 11.0200 1929622.97 735 11.0200 GRS495003006 ΑΣΚΟ 19/02/2025 3.1800 - 8459 3.2700 3.1800 27362.24 64 3.2500 GRS404003006 ΑΣΤΑΚ 19/02/2025 7.3000 - 1000 7.3000 7.3000 7300.00 1 7.3000 GRS331043000 ΑΤΕΚ 19/02/2025 1.6100 - 20963 1.6200 1.4200 33022.27 91 1.6100 GRS340263003 ΑΤΡΑΣΤ 19/02/2025 8.8200 - 900 8.8600 8.8200 7942.00 14 8.8200 GRS504003021 ΑΤΤ 19/02/2025 0.6980 - 2458018 0.7160 0.6980 1730522.29 620 0.7140 GRS001003052 ΑΤΤΙΚΑ 19/02/2025 2.4200 - 30905 2.4800 2.4100 74954.08 77 2.4500 GRS144003001 ΒΙΟ 19/02/2025 5.8100 - 134675 5.9200 5.7800 788772.60 410 5.8700 BE0974271034 ΒΙΟΚΑ 19/02/2025 1.9250 - 44602 1.9250 1.8400 83719.39 176 1.8450 GRS165063009 ΒΙΟΣΚ 19/02/2025 1.5550 - 44057 1.5800 1.5250 68564.90 140 1.5700 GRS084003011 ΒΙΟΤ 19/02/2025 0.2700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΙΣ 19/02/2025 0.1440 - 0 0.0000 0.0000 0.00 0 0.0000 GRS124153008 ΒΟΣΥΣ 19/02/2025 2.4400 - 905 2.4400 2.2200 2025.42 9 2.2200 GRS407183003 ΓΕΒΚΑ 19/02/2025 1.5500 - 5858 1.5500 1.4900 8912.95 27 1.5250 GRS137003000 ΓΕΚΤΕΡΝΑ 19/02/2025 18.8600 - 58489 19.0600 18.7400 1104661.62 361 19.0200 GRS145003000 ΔΑΑ 19/02/2025 8.4240 - 75628 8.5800 8.4120 639753.30 475 8.5800 GRS536003007 ΔΑΙΟΣ 19/02/2025 3.4200 - 236 3.4800 3.3600 806.80 7 3.3800 GRS382073005 ΔΕΗ 19/02/2025 13.4400 - 333070 13.7700 13.4400 4513043.49 1548 13.6500 GRS434003000 ΔΟΜΙΚ 19/02/2025 2.8100 - 2680 2.9100 2.7750 7584.21 31 2.8700 GRS364253005 ΔΟΥΡΟ 19/02/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 19/02/2025 0.3810 - 38819 0.3810 0.3580 14172.38 59 0.3810 GRS412503005 ΕΒΡΟΦ 19/02/2025 1.9600 - 15105 2.0200 1.9600 29771.89 63 1.9700 GRS385113006 ΕΕΕ 19/02/2025 39.7600 - 16462 39.7600 39.1200 649191.36 109 39.4800 CH0198251305 ΕΚΤΕΡ 19/02/2025 2.0850 - 68002 2.1900 2.0850 144499.62 236 2.1750 GRS222213001 ΕΛΒΕ 19/02/2025 5.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ΕΛΙΝ 19/02/2025 2.2000 - 6959 2.2000 2.1700 15179.23 43 2.2000 GRS477003008 ΕΛΛ 19/02/2025 14.8500 - 7877 14.9000 14.6500 116697.45 80 14.6500 GRS004013009 ΕΛΛΑΚΤΩΡ 19/02/2025 2.3250 - 299835 2.3600 2.3000 700570.66 526 2.3400 GRS191213008 ΕΛΠΕ 19/02/2025 7.9900 - 148917 8.0000 7.9550 1189349.94 675 7.9700 GRS298343005 ΕΛΣΤΡ 19/02/2025 2.3700 - 5219 2.4000 2.3300 12383.46 19 2.3300 GRS088003017 ΕΛΤΟΝ 19/02/2025 1.8500 - 1642 1.8660 1.8260 3032.10 33 1.8280 GRS397003005 ΕΛΧΑ 19/02/2025 2.1000 - 444613 2.1750 2.1000 950231.59 985 2.1350 GRS281003004 ΕΠΙΛΚ 19/02/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΣΥΜΒ 19/02/2025 1.1400 - 63512 1.1450 1.1250 72161.58 77 1.1450 GRS439003005 ΕΤΕ 19/02/2025 8.5500 - 2163039 8.6580 8.5100 18563710.43 3378 8.5800 GRS003003035 ΕΥΑΠΣ 19/02/2025 3.3900 - 4230 3.4500 3.3800 14378.56 12 3.4400 GRS428003008 ΕΥΔΑΠ 19/02/2025 6.1000 - 32298 6.1700 6.0900 197587.14 204 6.1500 GRS359353000 ΕΥΡΩΒ 19/02/2025 2.5000 - 10514957 2.5320 2.4750 26327556.53 3545 2.5090 GRS323003012 ΕΧΑΕ 19/02/2025 4.9750 - 63461 5.1000 4.9650 318078.72 282 5.0800 GRS395363005 ΙΑΤΡ 19/02/2025 2.0300 - 23452 2.0700 1.9850 47303.92 98 2.0700 GRS147233001 ΙΚΤΙΝ 19/02/2025 0.3695 - 126776 0.3700 0.3615 46569.70 97 0.3665 GRS372003004 ΙΛΥΔΑ 19/02/2025 1.7300 - 33085 1.7600 1.7200 57476.33 71 1.7550 GRS475003018 ΙΝΛΙΦ 19/02/2025 4.8000 - 12289 4.9600 4.7600 59522.75 52 4.8500 GRS805003001 ΙΝΛΟΤ 19/02/2025 1.0880 - 1152550 1.1000 1.0760 1248742.09 546 1.0980 GRS343313003 ΙΝΤΕΚ 19/02/2025 5.8800 - 19869 5.9500 5.8800 117240.60 144 5.9500 GRS148003015 ΙΝΤΕΤ 19/02/2025 1.1450 - 1615 1.1500 1.1200 1822.38 14 1.1400 GRS247003007 ΙΝΤΚΑ 19/02/2025 3.2250 - 341638 3.3050 3.1750 1108796.47 789 3.1800 GRS087003000 ΚΑΡΕΛ 19/02/2025 328.0000 - 87 328.0000 322.0000 28460.00 12 324.0000 GRS120003009 ΚΕΚΡ 19/02/2025 1.3250 - 18465 1.3500 1.2600 24389.44 58 1.2900 GRS070003009 ΚΕΠΕΝ 19/02/2025 2.1000 - 50 1.9800 1.9400 98.00 5 1.9400 GRS438003006 ΚΟΡΔΕ 19/02/2025 0.4480 - 20421 0.4480 0.4340 8962.47 47 0.4480 GRS384003000 ΚΟΥΑΛ 19/02/2025 1.3260 - 27892 1.3400 1.3120 36760.03 50 1.3360 GRS396003006 ΚΟΥΕΣ 19/02/2025 6.2800 - 16359 6.4400 6.2400 103709.21 155 6.3800 GRS310003009 ΚΡΙ 19/02/2025 16.2500 - 16335 16.8500 16.2000 271415.05 162 16.8500 GRS469003024 ΚΤΗΛΑ 19/02/2025 1.9400 - 20701 2.0000 1.9000 40655.35 37 1.9300 GRS354003006 ΚΥΡΙΟ 19/02/2025 1.0100 - 10660 1.0600 0.9900 10749.43 45 1.0500 GRS295003008 ΛΑΒΙ 19/02/2025 0.8160 - 122631 0.8380 0.8150 100610.01 126 0.8380 GRS246003008 ΛΑΜΔΑ 19/02/2025 6.9200 - 172977 6.9800 6.8600 1196762.53 622 6.9600 GRS245213004 ΛΑΜΨΑ 19/02/2025 37.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 19/02/2025 0.9600 - 1779 1.0000 0.9500 1711.10 9 0.9850 GRS047063003 ΛΕΒΚ 19/02/2025 0.2300 - 9560 0.2420 0.2300 2223.80 13 0.2420 GRS090003005 ΛΕΒΠ 19/02/2025 0.2300 - 91 0.2300 0.2300 20.93 1 0.2300 GRS090004003 ΛΟΓΟΣ 19/02/2025 1.7500 - 300 1.7500 1.7300 524.90 4 1.7300 GRS461003006 ΛΟΥΛΗ 19/02/2025 3.3500 - 16218 3.3700 3.3200 54033.65 78 3.3700 GRS117123000 ΜΑΘΙΟ 19/02/2025 0.7580 - 7066 0.7800 0.7120 5231.55 23 0.7500 GRS374003002 ΜΕΒΑ 19/02/2025 3.8300 - 2950 3.9800 3.8000 11418.20 16 3.9700 GRS319103008 ΜΕΝΤΙ 19/02/2025 2.3100 - 2236 2.3100 2.2900 5136.68 12 2.3000 GRS424003002 ΜΕΡΚΟ 19/02/2025 38.4000 - 110 39.0000 37.8000 4185.00 6 37.8000 GRK014011008 ΜΙΓ 19/02/2025 2.9000 - 1058 2.9000 2.8400 3020.14 14 2.8400 GRS314003013 ΜΙΝ 19/02/2025 0.4920 - 22 0.4920 0.4920 10.82 1 0.4920 GRS237003009 ΜΟΗ 19/02/2025 22.3400 - 172349 23.0200 22.3400 3906946.30 1283 22.6800 GRS426003000 ΜΟΝΤΑ 19/02/2025 3.6400 - 100 3.7000 3.6400 368.20 2 3.6400 GRS375183001 ΜΟΤΟ 19/02/2025 2.8400 - 15271 2.8700 2.8000 43348.05 81 2.8700 GRS488003005 ΜΟΥΖΚ 19/02/2025 0.6300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 19/02/2025 27.7800 - 62213 27.7800 27.3000 1719558.84 596 27.5800 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 19/02/2025 3.8100 - 4401 3.8300 3.8000 16765.21 28 3.8300 GRS524003001 ΜΠΡΙΚ 19/02/2025 2.4000 - 33244 2.4300 2.3900 80013.68 57 2.4000 GRS517003000 ΜΠΤΚ 19/02/2025 0.5850 - 4624 0.5850 0.5850 2705.04 6 0.5850 GRS092103001 ΜΥΤΙΛ 19/02/2025 36.7000 - 300480 37.2400 36.5400 11068572.72 2252 37.0200 GRS393503008 ΝΑΚΑΣ 19/02/2025 3.2000 - 951 3.2000 3.1000 2967.86 18 3.1200 GRS387503006 ΝΑΥΠ 19/02/2025 0.8140 - 240 0.8180 0.8040 194.00 4 0.8040 GRS265003004 ΞΥΛΚ 19/02/2025 0.2660 - 68689 0.2780 0.2660 18542.43 36 0.2750 GRS131003006 ΞΥΛΠ 19/02/2025 0.3600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 19/02/2025 28.2000 - 3744 28.4000 27.7000 105340.70 51 28.0000 GRS427003009 ΟΛΠ 19/02/2025 32.7500 - 6619 33.3000 32.3500 217434.20 218 33.2500 GRS470003013 ΟΛΥΜΠ 19/02/2025 2.6000 - 12226 2.6400 2.5600 31827.57 70 2.6300 GRS403003007 ΟΠΑΠ 19/02/2025 16.9500 - 176305 17.0600 16.9400 2994182.91 1383 17.0600 GRS419003009 ΟΡΙΛΙΝΑ 19/02/2025 0.8000 - 31578 0.8000 0.7950 25228.70 36 0.7990 GRS535003008 ΟΤΕ 19/02/2025 14.9000 - 244683 15.2100 14.9000 3685086.97 1351 15.2000 GRS260333000 ΟΤΟΕΛ 19/02/2025 11.1200 - 12537 11.2800 11.0400 139774.18 164 11.0400 GRS337003008 ΠΑΙΡ 19/02/2025 1.0550 - 6911 1.1000 0.9660 7296.25 48 0.9660 GRS275073005 ΠΑΠ 19/02/2025 2.6200 - 3100 2.6400 2.5700 8129.72 25 2.6400 GRS065003014 ΠΕΙΡ 19/02/2025 4.6800 - 4496156 4.7300 4.6590 21126373.81 3599 4.7050 GRS014003032 ΠΕΡΦ 19/02/2025 5.4300 - 12328 5.5100 5.3800 66933.00 68 5.5100 GRS505003004 ΠΕΤΡΟ 19/02/2025 8.0000 - 7480 8.1200 7.9800 60138.62 45 8.0200 GRS345503007 ΠΛΑΘ 19/02/2025 4.0500 - 56596 4.1200 4.0200 230963.94 217 4.0850 GRS239003007 ΠΛΑΚΡ 19/02/2025 15.3000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΔ 19/02/2025 0.2680 - 17250 0.2700 0.2680 4641.20 18 0.2700 GRS184003002 ΠΡΕΜΙΑ 19/02/2025 1.2740 - 69788 1.2920 1.2720 89150.02 215 1.2900 GRS497003012 ΠΡΟΝΤΕΑ 19/02/2025 6.1000 - 810 6.1500 6.1000 4956.00 8 6.1000 GRS509003018 ΠΡΟΦ 19/02/2025 5.1900 - 55342 5.2700 5.1500 289173.21 154 5.2700 GRS472003011 ΡΕΒΟΙΛ 19/02/2025 1.7750 - 47896 1.7900 1.7450 84367.27 133 1.7500 GRS473003002 ΣΑΡ 19/02/2025 12.5800 - 47092 12.7800 12.4200 593276.02 319 12.5800 GRS204003008 ΣΑΡΑΝ 19/02/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 19/02/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 ΣΕΝΤΡ 19/02/2025 0.3490 - 120268 0.3580 0.3460 42077.04 131 0.3550 GRS449003003 ΣΙΔΜΑ 19/02/2025 1.5400 - 2186 1.5900 1.5250 3363.78 33 1.5400 GRS484003009 ΣΠΕΙΣ 19/02/2025 5.7600 - 1217 5.8000 5.7200 7009.10 12 5.7400 GRS402003008 ΣΠΙ 19/02/2025 0.6020 - 7970 0.6220 0.5820 4792.88 20 0.6200 GRS413313008 ΣΠΥΡ 19/02/2025 0.1510 - 920 0.1560 0.1560 143.52 2 0.1560 GRS284183001 ΤΕΝΕΡΓ 19/02/2025 20.0000 - 331662 20.0200 20.0000 6633262.20 205 20.0000 GRS496003005 ΤΖΚΑ 19/02/2025 1.4450 - 1175 1.5100 1.4450 1716.75 42 1.5050 GRS095003000 ΤΡΑΣΤΟΡ 19/02/2025 1.2900 - 1600 1.3000 1.2900 2071.00 11 1.2900 GRS487003006 ΤΡΕΣΤΑΤΕΣ 19/02/2025 1.6760 - 40520 1.6940 1.6500 67966.28 67 1.6840 GRS534003009 ΥΑΛΚΟ 19/02/2025 0.1620 - 201 0.1500 0.1500 30.15 2 0.1500 GRS249003005 ΦΛΕΞΟ 19/02/2025 7.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 19/02/2025 0.2200 - 87935 0.2200 0.2200 19345.70 35 0.2200 GRS346003015 ΦΡΛΚ 19/02/2025 4.2500 - 46072 4.3500 4.2500 197733.53 268 4.3100 GRS096003009 ΧΑΙΔΕ 19/02/2025 0.6800 - 13900 0.7100 0.6450 9513.55 34 0.6450 GRS350263000