ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 02/05/2025 5.9700 - 34176 6.0000 5.9000 203743.60 130 5.9300 AT0000A325L0 AEM 02/05/2025 4.0980 - 55717 4.1340 4.0900 228678.75 146 4.1300 GRS541003000 AKTR 02/05/2025 5.1700 - 197312 5.1700 4.9600 1000326.11 589 4.9900 GRS432003028 BOCHGR 02/05/2025 5.8800 - 1791450 5.9000 5.7400 10440658.28 944 5.7400 IE00BD5B1Y92 CENER 02/05/2025 8.9600 - 164859 9.0000 8.8200 1471850.75 747 8.8200 BE0974303357 CNLCAP 02/05/2025 6.8000 - 1055 6.9000 6.7500 7253.00 9 6.7500 GRS520003005 DIMAND 02/05/2025 8.4400 - 8840 8.4800 8.3600 74478.00 46 8.4400 GRS525003000 EVR 02/05/2025 1.5000 - 13915 1.5450 1.4800 20977.02 60 1.5450 GRS474003001 NOVAL 02/05/2025 2.4000 - 28120 2.4100 2.4000 67660.06 42 2.4000 GRS824003008 OPTIMA 02/05/2025 15.9000 - 35877 16.0000 15.7000 569271.90 377 16.0000 GRS533003000 TITC 02/05/2025 40.1000 - 76530 41.4000 40.1000 3096454.40 971 41.0000 BE0974338700 ΑΑΑΚ 02/05/2025 5.0000 - 110 4.5000 4.5000 495.00 3 4.5000 GRS059063008 ΑΒΑΞ 02/05/2025 2.0600 - 297018 2.0850 1.9960 603787.15 789 1.9960 GRS213213002 ΑΒΕ 02/05/2025 0.4400 - 13739 0.4400 0.4250 5954.08 34 0.4380 GRS489003004 ΑΔΜΗΕ 02/05/2025 2.8800 - 440743 2.9400 2.8400 1261162.80 582 2.8900 GRS518003009 ΑΚΡΙΤ 02/05/2025 1.0150 - 5074 1.0150 0.9360 4995.52 102 1.0050 GRS373173004 ΑΛΜΥ 02/05/2025 5.0000 - 32502 5.1800 4.9600 162782.11 100 5.1800 GRS289103004 ΑΛΦΑ 02/05/2025 2.2300 - 9737116 2.2300 2.1700 21537120.58 5497 2.1700 GRS015003007 ΑΝΔΡΟ 02/05/2025 6.7200 - 1788 6.7600 6.6800 12005.94 18 6.7600 GRS433003019 ΑΡΑΙΓ 02/05/2025 12.0400 - 189169 12.1000 11.9000 2267941.08 1048 11.9600 GRS495003006 ΑΣΚΟ 02/05/2025 3.4900 - 14757 3.4900 3.4000 50732.42 109 3.4600 GRS404003006 ΑΣΤΑΚ 02/05/2025 7.3200 - 4016 7.3200 7.2000 29297.18 41 7.2400 GRS331043000 ΑΤΕΚ 02/05/2025 1.1000 - 5132 1.1300 1.0600 5692.95 23 1.0600 GRS340263003 ΑΤΡΑΣΤ 02/05/2025 8.7800 - 1000 8.7800 8.7800 8780.00 11 8.7800 GRS504003021 ΑΤΤ 02/05/2025 0.7580 - 481514 0.7600 0.7420 363539.65 235 0.7420 GRS001003052 ΑΤΤΙΚΑ 02/05/2025 2.1600 - 7986 2.1700 2.1200 17153.77 49 2.1300 GRS144003001 ΒΙΟ 02/05/2025 5.5400 - 101496 5.6000 5.4800 561485.82 357 5.5000 BE0974271034 ΒΙΟΚΑ 02/05/2025 1.5450 - 22607 1.5950 1.5050 34710.86 110 1.5900 GRS165063009 ΒΙΟΣΚ 02/05/2025 1.5150 - 33835 1.5500 1.4600 50702.12 98 1.5000 GRS084003011 ΒΙΟΤ 02/05/2025 0.2080 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 02/05/2025 2.0200 - 8014 2.1200 2.0000 16140.06 39 2.1200 GRS407183003 ΓΕΒΚΑ 02/05/2025 1.4200 - 8873 1.4500 1.4000 12680.90 11 1.4000 GRS137003000 ΓΕΚΤΕΡΝΑ 02/05/2025 18.2800 - 113955 18.4400 18.2100 2086263.34 747 18.2800 GRS145003000 ΔΑΑ 02/05/2025 9.1800 - 157686 9.1950 9.1400 1445915.15 729 9.1900 GRS536003007 ΔΑΙΟΣ 02/05/2025 4.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 02/05/2025 13.5900 - 324963 13.6100 13.3400 4398176.65 1566 13.3900 GRS434003000 ΔΟΜΙΚ 02/05/2025 2.3400 - 4971 2.3800 2.3000 11652.65 20 2.3600 GRS364253005 ΔΟΥΡΟ 02/05/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 02/05/2025 0.3000 - 50011 0.3100 0.2850 14515.02 93 0.2890 GRS412503005 ΕΒΡΟΦ 02/05/2025 1.8850 - 3610 1.9350 1.8750 6858.15 18 1.8750 GRS385113006 ΕΕΕ 02/05/2025 45.4800 - 29271 45.8400 45.0800 1324478.62 204 45.2200 CH0198251305 ΕΚΤΕΡ 02/05/2025 2.0200 - 187464 2.0600 1.9540 376322.08 522 1.9540 GRS222213001 ΕΛΒΕ 02/05/2025 5.1000 - 20 5.1000 5.0500 101.50 2 5.1000 GRS240003012 ΕΛΙΝ 02/05/2025 2.1900 - 18357 2.2200 2.1600 40283.99 52 2.2000 GRS477003008 ΕΛΛ 02/05/2025 13.8000 - 9429 13.9000 13.6500 129743.60 75 13.7000 GRS004013009 ΕΛΛΑΚΤΩΡ 02/05/2025 1.3100 - 361126 1.3320 1.3020 474665.48 1257 1.3240 GRS191213008 ΕΛΠΕ 02/05/2025 7.6000 - 96242 7.6850 7.5800 734450.31 593 7.6250 GRS298343005 ΕΛΣΤΡ 02/05/2025 2.1100 - 22568 2.1800 2.0300 46823.36 142 2.1500 GRS088003017 ΕΛΤΟΝ 02/05/2025 1.6100 - 10057 1.6550 1.6000 16194.71 70 1.6300 GRS397003005 ΕΛΧΑ 02/05/2025 2.0050 - 101875 2.0200 1.9740 203328.89 407 1.9980 GRS281003004 ΕΠΙΛΚ 02/05/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΣΥΜΒ 02/05/2025 1.1380 - 57012 1.1540 1.1180 64922.21 69 1.1240 GRS439003005 ΕΤΕ 02/05/2025 9.5600 - 3145154 9.5600 9.4200 29880240.88 3800 9.4800 GRS003003035 ΕΥΑΠΣ 02/05/2025 3.2800 - 5646 3.3500 3.2400 18523.18 42 3.2700 GRS428003008 ΕΥΔΑΠ 02/05/2025 5.7300 - 34362 5.8500 5.7200 197738.85 247 5.8400 GRS359353000 ΕΥΡΩΒ 02/05/2025 2.5700 - 11259860 2.5700 2.5300 28761050.87 6212 2.5300 GRS323003012 ΕΧΑΕ 02/05/2025 5.3300 - 92497 5.3600 5.3000 493043.42 403 5.3300 GRS395363005 ΙΑΤΡ 02/05/2025 1.8800 - 20047 1.9350 1.8300 37512.52 87 1.8600 GRS147233001 ΙΚΤΙΝ 02/05/2025 0.3300 - 44905 0.3300 0.3205 14713.72 68 0.3290 GRS372003004 ΙΛΥΔΑ 02/05/2025 2.2400 - 267824 2.2800 2.1200 590478.93 489 2.1500 GRS475003018 ΙΝΛΙΦ 02/05/2025 4.8800 - 6262 4.9400 4.8800 30718.09 59 4.9000 GRS805003001 ΙΝΛΟΤ 02/05/2025 1.0360 - 1228745 1.0500 1.0300 1277676.55 366 1.0500 GRS343313003 ΙΝΤΕΚ 02/05/2025 6.3200 - 17556 6.3400 6.2800 110956.00 222 6.2800 GRS148003015 ΙΝΤΕΤ 02/05/2025 1.2450 - 28339 1.2500 1.2400 35148.53 26 1.2450 GRS247003007 ΙΝΤΚΑ 02/05/2025 3.0850 - 96756 3.1200 3.0700 299188.16 266 3.1100 GRS087003000 ΚΑΡΕΛ 02/05/2025 324.0000 - 295 324.0000 312.0000 94024.00 21 314.0000 GRS120003009 ΚΕΚΡ 02/05/2025 1.1500 - 3741 1.1900 1.1300 4342.27 15 1.1300 GRS070003009 ΚΕΠΕΝ 02/05/2025 1.7600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 ΚΟΡΔΕ 02/05/2025 0.4090 - 47704 0.4130 0.3950 19029.94 123 0.4010 GRS384003000 ΚΟΥΑΛ 02/05/2025 1.1260 - 25124 1.1280 1.1020 28181.54 91 1.1260 GRS396003006 ΚΟΥΕΣ 02/05/2025 6.2300 - 19664 6.3900 6.2100 123505.62 92 6.3900 GRS310003009 ΚΡΙ 02/05/2025 15.5200 - 6346 15.6400 15.2800 97970.06 90 15.6400 GRS469003024 ΚΤΗΛΑ 02/05/2025 1.9800 - 54 1.9800 1.9400 106.88 3 1.9400 GRS354003006 ΚΥΡΙΟ 02/05/2025 0.8020 - 46567 0.8120 0.7800 37110.90 50 0.8000 GRS295003008 ΛΑΒΙ 02/05/2025 0.8060 - 32318 0.8200 0.7900 26007.49 60 0.8200 GRS246003008 ΛΑΜΔΑ 02/05/2025 6.7200 - 126810 6.7200 6.6600 848997.85 538 6.6800 GRS245213004 ΛΑΜΨΑ 02/05/2025 37.2000 - 192 37.2000 37.2000 7142.40 2 37.2000 GRS128003001 ΛΑΝΑΚ 02/05/2025 0.8950 - 565 0.8950 0.8150 465.27 6 0.8150 GRS047063003 ΛΕΒΚ 02/05/2025 0.2460 - 1 0.2460 0.2460 0.25 1 0.2460 GRS090003005 ΛΕΒΠ 02/05/2025 0.2080 - 7100 0.2080 0.2000 1436.80 4 0.2080 GRS090004003 ΛΟΓΟΣ 02/05/2025 1.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 02/05/2025 3.5600 - 31431 3.6000 3.4800 111044.65 106 3.5400 GRS117123000 ΜΑΘΙΟ 02/05/2025 0.6000 - 6001 0.6300 0.5900 3588.13 9 0.6300 GRS374003002 ΜΕΒΑ 02/05/2025 4.5600 - 1190 4.6000 4.5400 5444.24 16 4.6000 GRS319103008 ΜΕΝΤΙ 02/05/2025 2.1200 - 3768 2.2000 2.1100 8039.86 24 2.1500 GRS424003002 ΜΕΡΚΟ 02/05/2025 34.2000 - 196 34.2000 33.2000 6673.80 5 33.2000 GRK014011008 ΜΙΓ 02/05/2025 2.9400 - 6125 3.0800 2.9100 18260.55 76 3.0800 GRS314003013 ΜΙΝ 02/05/2025 0.4740 - 1100 0.4880 0.4600 521.51 6 0.4700 GRS237003009 ΜΟΗ 02/05/2025 21.6000 - 220435 21.7400 21.0200 4720434.30 1335 21.6000 GRS426003000 ΜΟΝΤΑ 02/05/2025 3.9400 - 1705 3.9500 3.8400 6669.70 5 3.8400 GRS375183001 ΜΟΤΟ 02/05/2025 2.6700 - 19893 2.7400 2.6700 53905.62 67 2.7300 GRS488003005 ΜΟΥΖΚ 02/05/2025 0.4500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 02/05/2025 27.4800 - 176360 27.8200 27.0400 4846107.86 1560 27.7400 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 02/05/2025 3.8900 - 2533 3.8900 3.8800 9851.57 16 3.8900 GRS524003001 ΜΠΡΙΚ 02/05/2025 2.6200 - 20414 2.6200 2.5700 53011.24 50 2.5700 GRS517003000 ΜΠΤΚ 02/05/2025 0.5950 - 440 0.5950 0.5450 241.80 3 0.5450 GRS092103001 ΜΥΤΙΛ 02/05/2025 41.4000 - 418242 42.4000 41.0000 17337078.88 4004 42.0000 GRS393503008 ΝΑΚΑΣ 02/05/2025 3.0400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS387503006 ΝΑΥΠ 02/05/2025 0.6520 - 17184 0.6980 0.6460 11210.20 36 0.6960 GRS265003004 ΞΥΛΚ 02/05/2025 0.2430 - 41970 0.2470 0.2400 10210.28 42 0.2450 GRS131003006 ΞΥΛΠ 02/05/2025 0.3640 - 650 0.3900 0.3580 237.12 7 0.3580 GRS131004004 ΟΛΘ 02/05/2025 33.9000 - 2647 33.9000 33.4000 89012.80 46 33.9000 GRS427003009 ΟΛΠ 02/05/2025 39.9000 - 6179 40.0000 39.1000 245155.25 143 39.7500 GRS470003013 ΟΛΥΜΠ 02/05/2025 2.2000 - 16062 2.2700 2.1900 35864.89 59 2.2200 GRS403003007 ΟΠΑΠ 02/05/2025 20.2400 - 558597 20.2400 19.6700 11163895.43 2507 19.8000 GRS419003009 ΟΡΙΛΙΝΑ 02/05/2025 0.7700 - 37551 0.7740 0.7640 28883.97 87 0.7740 GRS535003008 ΟΤΕ 02/05/2025 16.8300 - 348107 16.9500 16.7100 5864558.47 2066 16.7200 GRS260333000 ΟΤΟΕΛ 02/05/2025 11.4800 - 27865 11.5800 11.4200 321079.08 203 11.4400 GRS337003008 ΠΑΙΡ 02/05/2025 0.8000 - 876 0.8480 0.8000 710.18 11 0.8480 GRS275073005 ΠΑΠ 02/05/2025 2.5300 - 6029 2.5300 2.4800 15090.08 29 2.5000 GRS065003014 ΠΕΙΡ 02/05/2025 5.1500 - 4943211 5.1500 5.0300 25216762.06 5164 5.0300 GRS014003032 ΠΕΡΦ 02/05/2025 5.5400 - 41361 5.6000 5.4600 227454.80 132 5.5200 GRS505003004 ΠΕΤΡΟ 02/05/2025 8.6600 - 5236 8.8200 8.6200 45633.12 26 8.7400 GRS345503007 ΠΛΑΘ 02/05/2025 3.7850 - 23976 3.8450 3.7850 91241.91 126 3.7900 GRS239003007 ΠΛΑΚΡ 02/05/2025 14.9000 - 221 14.9000 14.8000 3290.50 3 14.8000 GRS326003019 ΠΡΔ 02/05/2025 0.2300 - 19200 0.2300 0.2240 4383.00 15 0.2240 GRS184003002 ΠΡΕΜΙΑ 02/05/2025 1.2080 - 95127 1.2120 1.2000 114752.17 219 1.2040 GRS497003012 ΠΡΟΝΤΕΑ 02/05/2025 5.9000 - 3 5.9500 5.9500 17.85 1 5.9500 GRS509003018 ΠΡΟΦ 02/05/2025 5.7000 - 117786 5.7000 5.5000 665013.36 247 5.5900 GRS472003011 ΡΕΒΟΙΛ 02/05/2025 1.6100 - 11304 1.6400 1.5800 18317.55 34 1.6050 GRS473003002 ΣΑΡ 02/05/2025 13.3000 - 13504 13.4200 13.1200 179456.12 228 13.4200 GRS204003008 ΣΑΡΑΝ 02/05/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 02/05/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 ΣΕΝΤΡ 02/05/2025 0.3330 - 92301 0.3440 0.3260 30765.18 85 0.3390 GRS449003003 ΣΙΔΜΑ 02/05/2025 1.4200 - 1867 1.4250 1.3800 2590.22 12 1.3850 GRS484003009 ΣΠΕΙΣ 02/05/2025 5.6800 - 7940 5.8400 5.6000 44894.70 75 5.7800 GRS402003008 ΣΠΙ 02/05/2025 0.5180 - 2304 0.5400 0.5140 1192.09 9 0.5160 GRS413313008 ΣΠΥΡ 02/05/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 02/05/2025 1.3250 - 5605 1.3750 1.2800 7348.62 57 1.3250 GRS095003000 ΤΡΑΣΤΟΡ 02/05/2025 1.2000 - 2000 1.2000 1.2000 2400.00 11 1.2000 GRS487003006 ΤΡΕΣΤΑΤΕΣ 02/05/2025 1.6350 - 33570 1.6500 1.6100 54907.14 58 1.6100 GRS534003009 ΥΑΛΚΟ 02/05/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 02/05/2025 3.7925 - 65302 3.8300 3.7230 247516.80 175 3.8180 GRS542003009 ΦΛΕΞΟ 02/05/2025 7.6000 - 1000 7.6000 7.6000 7600.00 1 7.6000 GRS259003002 ΦΡΙΓΟ 02/05/2025 0.2820 - 55040 0.2880 0.2820 15667.08 27 0.2880 GRS346003015 ΦΡΛΚ 02/05/2025 3.9700 - 39964 4.0250 3.9200 158401.77 225 4.0050 GRS096003009 ΧΑΙΔΕ 02/05/2025 0.7000 - 89 0.7000 0.7000 62.30 2 0.7000 GRS350263000