ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 22/01/2025 6.0000 - 12367 6.0200 5.9500 74168.20 71 6.0200 AT0000A325L0 BOCHGR 22/01/2025 5.0400 - 936099 5.0600 4.9800 4702294.59 217 5.0600 IE00BD5B1Y92 CENER 22/01/2025 9.7500 - 214691 9.7900 9.5700 2086473.42 873 9.5800 BE0974303357 CNLCAP 22/01/2025 7.0500 - 253 7.1500 7.0500 1789.95 4 7.1500 GRS520003005 DIMAND 22/01/2025 8.1100 - 6994 8.1900 8.1000 57043.02 51 8.1900 GRS525003000 EVR 22/01/2025 1.4900 - 6040 1.4950 1.4600 8966.06 20 1.4950 GRS474003001 NOVAL 22/01/2025 2.3700 - 127796 2.3700 2.2800 295616.62 218 2.3000 GRS824003008 OPTIMA 22/01/2025 13.0000 - 112081 13.0000 12.8800 1452524.24 580 12.9400 GRS533003000 TITC 22/01/2025 45.5000 - 240836 45.6500 44.4500 10861927.30 2698 44.5000 BE0974338700 ΑΑΑΚ 22/01/2025 4.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 22/01/2025 1.8200 - 407627 1.9040 1.8120 759674.34 711 1.8800 GRS213213002 ΑΒΕ 22/01/2025 0.4600 - 17476 0.4630 0.4510 7927.12 47 0.4570 GRS489003004 ΑΔΜΗΕ 22/01/2025 2.7600 - 240058 2.7700 2.7350 661528.39 366 2.7500 GRS518003009 ΑΚΡΙΤ 22/01/2025 0.7750 - 1570 0.7850 0.7600 1215.92 30 0.7700 GRS373173004 ΑΛΜΥ 22/01/2025 4.2500 - 21643 4.2600 4.0200 90508.88 117 4.0500 GRS289103004 ΑΛΦΑ 22/01/2025 1.7180 - 7057878 1.7760 1.7180 12263401.72 3917 1.7760 GRS015003007 ΑΝΔΡΟ 22/01/2025 6.5000 - 3860 6.5000 6.4000 24917.24 30 6.4200 GRS433003019 ΑΡΑΙΓ 22/01/2025 10.9900 - 340170 11.0900 10.6600 3726918.20 1574 10.7700 GRS495003006 ΑΣΚΟ 22/01/2025 3.3000 - 14887 3.3300 3.2700 48997.16 80 3.3000 GRS404003006 ΑΣΤΑΚ 22/01/2025 7.1200 - 248 7.2800 7.0600 1767.34 10 7.2800 GRS331043000 ΑΤΕΚ 22/01/2025 0.6550 - 1500 0.6600 0.6550 983.75 3 0.6600 GRS340263003 ΑΤΡΑΣΤ 22/01/2025 8.7600 - 1000 8.7600 8.7600 8760.00 21 8.7600 GRS504003021 ΑΤΤ 22/01/2025 0.7780 - 1004791 0.7880 0.7600 774385.32 318 0.7880 GRS001003052 ΑΤΤΙΚΑ 22/01/2025 2.1900 - 17893 2.2100 2.1500 38893.64 56 2.1800 GRS144003001 ΒΙΟ 22/01/2025 5.7200 - 87521 5.7700 5.6900 501547.85 308 5.7000 BE0974271034 ΒΙΟΚΑ 22/01/2025 1.9350 - 18724 1.9900 1.9100 36395.31 107 1.9450 GRS165063009 ΒΙΟΣΚ 22/01/2025 1.5850 - 17239 1.5900 1.5450 26907.71 51 1.5450 GRS084003011 ΒΙΟΤ 22/01/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΙΣ 22/01/2025 0.1440 - 0 0.0000 0.0000 0.00 0 0.0000 GRS124153008 ΒΟΣΥΣ 22/01/2025 2.3400 - 7662 2.3800 2.3000 17880.98 36 2.3000 GRS407183003 ΓΕΒΚΑ 22/01/2025 1.4200 - 3082 1.4300 1.3800 4331.60 57 1.4200 GRS137003000 ΓΕΚΤΕΡΝΑ 22/01/2025 18.7200 - 115724 18.8600 18.4600 2166152.94 682 18.5200 GRS145003000 ΔΑΑ 22/01/2025 8.4000 - 320554 8.4000 8.0220 2658696.85 1092 8.0980 GRS536003007 ΔΑΙΟΣ 22/01/2025 3.4400 - 35 3.6800 3.6600 128.50 2 3.6800 GRS382073005 ΔΕΗ 22/01/2025 12.7000 - 277908 12.9000 12.7000 3563173.70 1049 12.8900 GRS434003000 ΔΟΜΙΚ 22/01/2025 2.9450 - 2544 2.9500 2.8900 7393.19 20 2.9500 GRS364253005 ΔΟΥΡΟ 22/01/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 22/01/2025 0.3560 - 19086 0.3700 0.3500 6825.86 27 0.3660 GRS412503005 ΕΒΡΟΦ 22/01/2025 1.7600 - 12126 1.8300 1.7500 21662.43 73 1.7500 GRS385113006 ΕΕΕ 22/01/2025 32.8800 - 8796 33.3200 32.8000 290583.90 88 33.3200 CH0198251305 ΕΚΤΕΡ 22/01/2025 1.8600 - 81759 1.8640 1.7340 145912.42 286 1.7500 GRS222213001 ΕΛΒΕ 22/01/2025 4.9400 - 186 5.2000 4.7800 920.35 10 4.9200 GRS240003012 ΕΛΙΝ 22/01/2025 2.2400 - 7382 2.2400 2.2000 16399.26 21 2.2100 GRS477003008 ΕΛΛ 22/01/2025 14.1500 - 5901 14.4000 14.1000 83860.35 69 14.2000 GRS004013009 ΕΛΛΑΚΤΩΡ 22/01/2025 2.2450 - 216249 2.2700 2.2200 487562.82 413 2.2200 GRS191213008 ΕΛΠΕ 22/01/2025 7.5000 - 133899 7.5500 7.4850 1005306.87 510 7.5500 GRS298343005 ΕΛΣΤΡ 22/01/2025 2.2500 - 39724 2.3000 2.1400 88426.09 145 2.1400 GRS088003017 ΕΛΤΟΝ 22/01/2025 1.8480 - 5091 1.8800 1.8220 9380.07 35 1.8560 GRS397003005 ΕΛΧΑ 22/01/2025 2.0850 - 194401 2.1200 2.0850 409010.29 573 2.1000 GRS281003004 ΕΠΙΛΚ 22/01/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΣΥΜΒ 22/01/2025 1.1800 - 77391 1.2100 1.1800 92246.72 134 1.2000 GRS439003005 ΕΤΕ 22/01/2025 8.3400 - 2049732 8.4500 8.3160 17114544.55 3104 8.4200 GRS003003035 ΕΥΑΠΣ 22/01/2025 3.3800 - 5866 3.4300 3.3700 19807.12 19 3.4000 GRS428003008 ΕΥΔΑΠ 22/01/2025 5.9500 - 22704 5.9600 5.9000 134711.78 195 5.9400 GRS359353000 ΕΥΡΩΒ 22/01/2025 2.3920 - 8238260 2.4890 2.3810 20035831.72 3604 2.4760 GRS323003012 ΕΧΑΕ 22/01/2025 4.8250 - 94019 4.8350 4.7250 450968.18 317 4.7250 GRS395363005 ΙΑΤΡ 22/01/2025 1.6700 - 4224 1.7000 1.6150 6878.07 19 1.7000 GRS147233001 ΙΚΤΙΝ 22/01/2025 0.3600 - 43215 0.3600 0.3495 15357.12 52 0.3500 GRS372003004 ΙΛΥΔΑ 22/01/2025 1.7600 - 25862 1.7700 1.7200 44910.71 76 1.7500 GRS475003018 ΙΝΚΑΤ 22/01/2025 4.8000 - 189084 4.8400 4.7500 906561.50 434 4.7750 GRS432003028 ΙΝΛΙΦ 22/01/2025 4.6000 - 4032 4.6300 4.5700 18493.09 27 4.6300 GRS805003001 ΙΝΛΟΤ 22/01/2025 1.0760 - 1069068 1.0980 1.0700 1158358.37 431 1.0800 GRS343313003 ΙΝΤΕΚ 22/01/2025 5.9800 - 14888 6.0000 5.9500 88754.20 50 5.9800 GRS148003015 ΙΝΤΕΤ 22/01/2025 1.1500 - 1399 1.1500 1.1250 1586.63 9 1.1250 GRS247003007 ΙΝΤΚΑ 22/01/2025 3.2500 - 242192 3.3350 3.2200 792794.74 554 3.2400 GRS087003000 ΚΑΡΕΛ 22/01/2025 332.0000 - 152 334.0000 330.0000 50390.00 19 332.0000 GRS120003009 ΚΕΚΡ 22/01/2025 1.3500 - 3190 1.4100 1.3300 4309.18 19 1.3400 GRS070003009 ΚΕΠΕΝ 22/01/2025 1.7500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 ΚΟΡΔΕ 22/01/2025 0.4490 - 2560 0.4510 0.4400 1135.23 5 0.4510 GRS384003000 ΚΟΥΑΛ 22/01/2025 1.3920 - 17183 1.4020 1.3640 23773.94 63 1.4020 GRS396003006 ΚΟΥΕΣ 22/01/2025 6.1900 - 21593 6.1900 6.0800 132899.45 110 6.0800 GRS310003009 ΚΡΙ 22/01/2025 16.0000 - 13619 16.0500 15.9000 217718.50 96 16.0000 GRS469003024 ΚΤΗΛΑ 22/01/2025 1.8200 - 944 1.8200 1.8200 1718.08 3 1.8200 GRS354003006 ΚΥΡΙΟ 22/01/2025 1.0150 - 2726 1.0150 1.0000 2727.95 11 1.0000 GRS295003008 ΛΑΒΙ 22/01/2025 0.7970 - 111218 0.8070 0.7910 89060.80 121 0.7980 GRS246003008 ΛΑΜΔΑ 22/01/2025 7.0900 - 318228 7.1900 7.0400 2258918.31 732 7.1800 GRS245213004 ΛΑΜΨΑ 22/01/2025 37.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 22/01/2025 1.0300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 ΛΕΒΚ 22/01/2025 0.2740 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 22/01/2025 0.2560 - 670 0.2640 0.2520 170.97 6 0.2520 GRS090004003 ΛΟΓΟΣ 22/01/2025 1.6300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 22/01/2025 3.0800 - 10908 3.1000 3.0200 33419.07 42 3.1000 GRS117123000 ΜΑΘΙΟ 22/01/2025 0.6060 - 310 0.6000 0.6000 186.00 3 0.6000 GRS374003002 ΜΕΒΑ 22/01/2025 3.8300 - 10 3.8300 3.8300 38.30 1 3.8300 GRS319103008 ΜΕΝΤΙ 22/01/2025 2.3000 - 6611 2.3000 2.2400 14868.30 18 2.2500 GRS424003002 ΜΕΡΚΟ 22/01/2025 39.0000 - 52 39.0000 39.0000 2028.00 1 39.0000 GRK014011008 ΜΙΓ 22/01/2025 2.8050 - 1495 2.8700 2.7900 4194.72 25 2.8050 GRS314003013 ΜΙΝ 22/01/2025 0.5150 - 270 0.5150 0.4700 129.47 3 0.4700 GRS237003009 ΜΟΗ 22/01/2025 21.2600 - 65863 21.6200 21.2600 1406443.48 862 21.5000 GRS426003000 ΜΟΝΤΑ 22/01/2025 3.7900 - 800 3.8000 3.7400 3012.82 4 3.7400 GRS375183001 ΜΟΤΟ 22/01/2025 2.8300 - 12857 2.8500 2.7950 36416.25 42 2.8500 GRS488003005 ΜΟΥΖΚ 22/01/2025 0.6600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 22/01/2025 25.9000 - 224751 26.0400 25.4600 5807288.60 1282 25.7800 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 22/01/2025 3.7600 - 24830 3.7700 3.7400 93330.94 36 3.7600 GRS524003001 ΜΠΡΙΚ 22/01/2025 2.2600 - 31718 2.2700 2.2100 71377.26 72 2.2100 GRS517003000 ΜΠΤΚ 22/01/2025 0.5900 - 100 0.5400 0.5400 54.00 1 0.5400 GRS092103001 ΜΥΤΙΛ 22/01/2025 33.8400 - 182743 34.4400 33.8400 6238080.78 1491 34.3000 GRS393503008 ΝΑΚΑΣ 22/01/2025 3.0200 - 85 3.0400 2.9400 256.60 4 2.9400 GRS387503006 ΝΑΥΠ 22/01/2025 0.7900 - 460 0.7900 0.7900 363.40 5 0.7900 GRS265003004 ΞΥΛΚ 22/01/2025 0.2900 - 27150 0.2910 0.2890 7873.40 19 0.2910 GRS131003006 ΞΥΛΠ 22/01/2025 0.3160 - 1037 0.3460 0.3400 355.85 4 0.3460 GRS131004004 ΟΛΘ 22/01/2025 28.4000 - 3006 28.5000 27.7000 84538.70 46 28.5000 GRS427003009 ΟΛΠ 22/01/2025 30.8500 - 14938 30.9000 30.0000 458358.35 270 30.0000 GRS470003013 ΟΛΥΜΠ 22/01/2025 2.6000 - 51126 2.6100 2.5100 131145.05 180 2.5300 GRS403003007 ΟΠΑΠ 22/01/2025 16.1500 - 317734 16.1700 16.0100 5118259.02 1551 16.0800 GRS419003009 ΟΡΙΛΙΝΑ 22/01/2025 0.7830 - 65500 0.7900 0.7600 50522.28 112 0.7900 GRS535003008 ΟΤΕ 22/01/2025 14.8300 - 186246 14.9600 14.8100 2768787.50 839 14.8400 GRS260333000 ΟΤΟΕΛ 22/01/2025 11.2800 - 12599 11.3600 11.0400 141034.36 113 11.3600 GRS337003008 ΠΑΙΡ 22/01/2025 1.0500 - 1321 1.1050 1.0400 1384.21 28 1.0400 GRS275073005 ΠΑΠ 22/01/2025 2.5400 - 5392 2.5500 2.5100 13633.42 23 2.5500 GRS065003014 ΠΕΙΡ 22/01/2025 4.2600 - 3895996 4.3760 4.2600 16783989.64 4534 4.3630 GRS014003032 ΠΕΡΦ 22/01/2025 5.4000 - 13751 5.4700 5.3500 74531.85 70 5.4700 GRS505003004 ΠΕΤΡΟ 22/01/2025 8.3800 - 3111 8.4600 8.3200 26043.12 22 8.4400 GRS345503007 ΠΛΑΘ 22/01/2025 4.1500 - 37997 4.1900 4.1400 157869.98 173 4.1500 GRS239003007 ΠΛΑΚΡ 22/01/2025 14.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΔ 22/01/2025 0.2800 - 1000 0.2780 0.2560 267.00 2 0.2560 GRS184003002 ΠΡΕΜΙΑ 22/01/2025 1.2300 - 144174 1.2500 1.2200 177612.28 305 1.2280 GRS497003012 ΠΡΟΝΤΕΑ 22/01/2025 6.4500 - 349 6.4000 6.2500 2195.10 7 6.3000 GRS509003018 ΠΡΟΦ 22/01/2025 5.3600 - 69437 5.4000 5.3000 371901.92 174 5.3000 GRS472003011 ΡΕΒΟΙΛ 22/01/2025 1.6550 - 11943 1.6750 1.6500 19918.53 55 1.6750 GRS473003002 ΣΑΡ 22/01/2025 10.9600 - 27886 11.0600 10.8600 305307.32 306 10.8600 GRS204003008 ΣΑΡΑΝ 22/01/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 22/01/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 ΣΕΝΤΡ 22/01/2025 0.3580 - 45103 0.3590 0.3510 15999.37 51 0.3590 GRS449003003 ΣΙΔΜΑ 22/01/2025 1.5750 - 1576 1.6000 1.5450 2471.37 16 1.5900 GRS484003009 ΣΠΕΙΣ 22/01/2025 5.8000 - 489 5.8400 5.7800 2840.98 7 5.8400 GRS402003008 ΣΠΙ 22/01/2025 0.6060 - 7000 0.6200 0.6000 4236.11 12 0.6040 GRS413313008 ΣΠΥΡ 22/01/2025 0.1510 - 280 0.1380 0.1380 38.64 1 0.1380 GRS284183001 ΤΕΝΕΡΓ 22/01/2025 20.0200 - 28236 20.0200 20.0000 564931.20 89 20.0000 GRS496003005 ΤΖΚΑ 22/01/2025 1.5350 - 950 1.5500 1.5000 1444.00 9 1.5500 GRS095003000 ΤΡΑΣΤΟΡ 22/01/2025 1.2600 - 12832 1.2800 1.2200 15889.94 23 1.2200 GRS487003006 ΤΡΕΣΤΑΤΕΣ 22/01/2025 1.6520 - 29571 1.6580 1.6380 48682.90 46 1.6420 GRS534003009 ΥΑΛΚΟ 22/01/2025 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΛΕΞΟ 22/01/2025 7.8000 - 5385 7.8000 7.7500 41830.75 8 7.8000 GRS259003002 ΦΡΙΓΟ 22/01/2025 0.1900 - 61593 0.1900 0.1860 11672.67 22 0.1860 GRS346003015 ΦΡΛΚ 22/01/2025 3.9800 - 73170 3.9850 3.8800 287462.30 292 3.9500 GRS096003009 ΧΑΙΔΕ 22/01/2025 0.5800 - 310 0.5800 0.5800 179.80 3 0.5800 GRS350263000