ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 24/01/2025 6.0100 - 20469 6.0300 5.9600 122849.29 98 5.9600 AT0000A325L0 AKTR 24/01/2025 5.2800 - 517033 5.2900 5.0000 2677912.61 1125 5.0500 GRS432003028 BOCHGR 24/01/2025 5.0200 - 162791 5.1200 5.0000 827889.50 149 5.0200 IE00BD5B1Y92 CENER 24/01/2025 9.8900 - 171299 9.8900 9.7200 1681497.94 731 9.8000 BE0974303357 CNLCAP 24/01/2025 7.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 DIMAND 24/01/2025 8.2300 - 7633 8.2400 8.1300 62402.28 63 8.2400 GRS525003000 EVR 24/01/2025 1.4850 - 4510 1.4850 1.4500 6602.35 9 1.4850 GRS474003001 NOVAL 24/01/2025 2.4800 - 13683 2.4800 2.4250 33673.53 46 2.4700 GRS824003008 OPTIMA 24/01/2025 13.0000 - 35975 13.0400 12.9000 466424.24 277 13.0400 GRS533003000 TITC 24/01/2025 45.3000 - 105483 45.6000 45.0500 4787007.70 1370 45.3500 BE0974338700 ΑΑΑΚ 24/01/2025 4.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 24/01/2025 1.8520 - 226481 1.8580 1.8340 418265.47 354 1.8540 GRS213213002 ΑΒΕ 24/01/2025 0.4610 - 31795 0.4660 0.4540 14625.02 68 0.4640 GRS489003004 ΑΔΜΗΕ 24/01/2025 2.6850 - 333070 2.7300 2.6800 898859.43 435 2.7150 GRS518003009 ΑΚΡΙΤ 24/01/2025 0.7600 - 1210 0.7800 0.7300 918.70 7 0.7300 GRS373173004 ΑΛΜΥ 24/01/2025 4.3350 - 17238 4.3500 4.2200 73539.51 93 4.2300 GRS289103004 ΑΛΦΑ 24/01/2025 1.7440 - 7998430 1.7640 1.7160 13952887.56 2343 1.7160 GRS015003007 ΑΝΔΡΟ 24/01/2025 6.5000 - 2667 6.5000 6.4800 17327.72 20 6.4800 GRS433003019 ΑΡΑΙΓ 24/01/2025 10.8500 - 68845 10.9500 10.7000 747653.00 397 10.7000 GRS495003006 ΑΣΚΟ 24/01/2025 3.3500 - 18198 3.3500 3.3100 60671.88 84 3.3400 GRS404003006 ΑΣΤΑΚ 24/01/2025 7.2200 - 325 7.3400 7.1600 2345.00 5 7.1600 GRS331043000 ΑΤΕΚ 24/01/2025 0.7900 - 6500 0.7900 0.7900 5135.00 7 0.7900 GRS340263003 ΑΤΡΑΣΤ 24/01/2025 8.7600 - 1600 8.7600 8.7600 14016.00 25 8.7600 GRS504003021 ΑΤΤ 24/01/2025 0.7780 - 1664423 0.7860 0.7700 1288911.64 384 0.7780 GRS001003052 ΑΤΤΙΚΑ 24/01/2025 2.3900 - 156701 2.3900 2.3000 366997.70 243 2.3000 GRS144003001 ΒΙΟ 24/01/2025 5.8600 - 161726 5.8800 5.7900 944241.11 672 5.7900 BE0974271034 ΒΙΟΚΑ 24/01/2025 1.8950 - 30695 1.9450 1.8850 58491.51 126 1.9300 GRS165063009 ΒΙΟΣΚ 24/01/2025 1.5450 - 14607 1.5800 1.5450 22719.30 76 1.5600 GRS084003011 ΒΙΟΤ 24/01/2025 0.2500 - 2586 0.2260 0.2260 584.44 4 0.2260 GRS135003002 ΒΙΣ 24/01/2025 0.1440 - 10000 0.1440 0.1440 1440.00 2 0.1440 GRS124153008 ΒΟΣΥΣ 24/01/2025 2.3200 - 2086 2.3400 2.2600 4780.44 13 2.3400 GRS407183003 ΓΕΒΚΑ 24/01/2025 1.4300 - 2463 1.4600 1.4000 3516.09 31 1.4600 GRS137003000 ΓΕΚΤΕΡΝΑ 24/01/2025 18.7000 - 35339 18.8000 18.6600 662234.36 283 18.7800 GRS145003000 ΔΑΑ 24/01/2025 8.5460 - 219543 8.5460 8.3980 1861790.57 930 8.4740 GRS536003007 ΔΑΙΟΣ 24/01/2025 3.4400 - 161 3.4400 3.2800 536.48 7 3.3000 GRS382073005 ΔΕΗ 24/01/2025 12.9500 - 490646 13.1400 12.8800 6386321.98 1642 12.9000 GRS434003000 ΔΟΜΙΚ 24/01/2025 2.8450 - 13865 2.9350 2.8150 39697.53 72 2.9350 GRS364253005 ΔΟΥΡΟ 24/01/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 24/01/2025 0.3370 - 23591 0.3490 0.3330 8047.86 71 0.3400 GRS412503005 ΕΒΡΟΦ 24/01/2025 1.8500 - 8725 1.8800 1.8100 16008.18 44 1.8800 GRS385113006 ΕΕΕ 24/01/2025 33.0000 - 9045 33.1000 32.6400 297569.98 71 33.0000 CH0198251305 ΕΚΤΕΡ 24/01/2025 1.8080 - 49067 1.8260 1.7700 88272.86 204 1.7760 GRS222213001 ΕΛΒΕ 24/01/2025 5.2000 - 100 5.2000 5.2000 520.00 1 5.2000 GRS240003012 ΕΛΙΝ 24/01/2025 2.2400 - 26969 2.2500 2.2000 59783.47 61 2.2200 GRS477003008 ΕΛΛ 24/01/2025 14.5500 - 3716 14.7000 14.3000 54061.95 63 14.6000 GRS004013009 ΕΛΛΑΚΤΩΡ 24/01/2025 2.2300 - 116503 2.2650 2.2150 261142.30 301 2.2350 GRS191213008 ΕΛΠΕ 24/01/2025 7.4200 - 114790 7.4600 7.3750 851484.10 586 7.4100 GRS298343005 ΕΛΣΤΡ 24/01/2025 2.2700 - 7252 2.3200 2.2200 16394.44 47 2.2500 GRS088003017 ΕΛΤΟΝ 24/01/2025 1.8360 - 5600 1.8600 1.8160 10246.24 52 1.8600 GRS397003005 ΕΛΧΑ 24/01/2025 2.1000 - 150569 2.1300 2.0850 317213.43 343 2.0900 GRS281003004 ΕΠΙΛΚ 24/01/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΣΥΜΒ 24/01/2025 1.2050 - 105422 1.2050 1.1800 125236.27 160 1.1900 GRS439003005 ΕΤΕ 24/01/2025 8.5200 - 1900817 8.5800 8.3500 16191316.51 3337 8.3500 GRS003003035 ΕΥΑΠΣ 24/01/2025 3.4200 - 5719 3.4400 3.4100 19573.23 27 3.4100 GRS428003008 ΕΥΔΑΠ 24/01/2025 5.9500 - 60292 5.9500 5.9000 356919.00 204 5.9000 GRS359353000 ΕΥΡΩΒ 24/01/2025 2.4250 - 8036356 2.4420 2.4000 19481900.63 4333 2.4000 GRS323003012 ΕΧΑΕ 24/01/2025 4.8950 - 151008 4.9300 4.8500 740580.66 444 4.8600 GRS395363005 ΙΑΤΡ 24/01/2025 1.6750 - 4904 1.6950 1.6450 8194.94 32 1.6950 GRS147233001 ΙΚΤΙΝ 24/01/2025 0.3630 - 45398 0.3645 0.3550 16377.69 56 0.3600 GRS372003004 ΙΛΥΔΑ 24/01/2025 1.7300 - 37001 1.7750 1.7000 63808.24 136 1.7500 GRS475003018 ΙΝΛΙΦ 24/01/2025 4.5700 - 6255 4.6000 4.5300 28508.33 44 4.5900 GRS805003001 ΙΝΛΟΤ 24/01/2025 1.0940 - 824047 1.1080 1.0800 901894.01 370 1.0840 GRS343313003 ΙΝΤΕΚ 24/01/2025 6.1200 - 56939 6.1500 5.9900 346510.25 260 6.0000 GRS148003015 ΙΝΤΕΤ 24/01/2025 1.1300 - 565 1.1300 1.1300 638.45 6 1.1300 GRS247003007 ΙΝΤΚΑ 24/01/2025 3.2600 - 168776 3.3200 3.2500 554463.18 483 3.2500 GRS087003000 ΚΑΡΕΛ 24/01/2025 330.0000 - 74 338.0000 330.0000 24436.00 7 338.0000 GRS120003009 ΚΕΚΡ 24/01/2025 1.3900 - 8489 1.4000 1.3400 11721.70 51 1.3400 GRS070003009 ΚΕΠΕΝ 24/01/2025 1.7400 - 2513 1.7800 1.7400 4373.19 8 1.7800 GRS438003006 ΚΟΡΔΕ 24/01/2025 0.4490 - 22074 0.4490 0.4230 9687.29 78 0.4360 GRS384003000 ΚΟΥΑΛ 24/01/2025 1.3940 - 60766 1.3940 1.3600 84279.27 79 1.3920 GRS396003006 ΚΟΥΕΣ 24/01/2025 6.2400 - 49866 6.2400 6.1400 309142.93 114 6.1800 GRS310003009 ΚΡΙ 24/01/2025 15.7000 - 22363 15.8500 15.6500 351722.60 176 15.8500 GRS469003024 ΚΤΗΛΑ 24/01/2025 1.7800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 ΚΥΡΙΟ 24/01/2025 1.0200 - 1420 1.0250 0.9920 1437.21 9 1.0000 GRS295003008 ΛΑΒΙ 24/01/2025 0.8500 - 302791 0.8590 0.8320 256982.54 261 0.8420 GRS246003008 ΛΑΜΔΑ 24/01/2025 6.9800 - 263535 7.0600 6.9600 1848257.66 717 7.0500 GRS245213004 ΛΑΜΨΑ 24/01/2025 37.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 24/01/2025 0.9700 - 570 0.9700 0.9700 552.90 3 0.9700 GRS047063003 ΛΕΒΚ 24/01/2025 0.2740 - 500 0.2740 0.2740 137.00 3 0.2740 GRS090003005 ΛΕΒΠ 24/01/2025 0.2640 - 74 0.2640 0.2640 19.54 1 0.2640 GRS090004003 ΛΟΓΟΣ 24/01/2025 1.6100 - 2550 1.6500 1.5800 4100.50 8 1.6500 GRS461003006 ΛΟΥΛΗ 24/01/2025 3.0300 - 4917 3.0500 2.9900 14829.21 44 3.0400 GRS117123000 ΜΑΘΙΟ 24/01/2025 0.6480 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 ΜΕΒΑ 24/01/2025 3.8300 - 610 3.8300 3.7400 2283.30 3 3.7500 GRS319103008 ΜΕΝΤΙ 24/01/2025 2.3400 - 1091 2.3400 2.2900 2516.74 10 2.3200 GRS424003002 ΜΕΡΚΟ 24/01/2025 39.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 24/01/2025 2.9100 - 3354 2.9400 2.8400 9720.22 36 2.8400 GRS314003013 ΜΙΝ 24/01/2025 0.5100 - 1081 0.5150 0.4760 538.33 8 0.4760 GRS237003009 ΜΟΗ 24/01/2025 21.3800 - 83051 21.4800 21.1600 1770621.14 809 21.2200 GRS426003000 ΜΟΝΤΑ 24/01/2025 3.7900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS375183001 ΜΟΤΟ 24/01/2025 2.8150 - 18256 2.8550 2.8000 51559.95 54 2.8550 GRS488003005 ΜΟΥΖΚ 24/01/2025 0.6600 - 70 0.6900 0.6800 47.71 4 0.6800 GRS054003009 ΜΠΕΛΑ 24/01/2025 25.7400 - 254889 25.9600 25.4400 6545498.14 1333 25.6400 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 24/01/2025 3.7600 - 27432 3.7700 3.7500 103134.32 36 3.7600 GRS524003001 ΜΠΡΙΚ 24/01/2025 2.3100 - 94844 2.3100 2.2700 217917.16 76 2.2700 GRS517003000 ΜΠΤΚ 24/01/2025 0.5900 - 1000 0.5900 0.5900 590.00 1 0.5900 GRS092103001 ΜΥΤΙΛ 24/01/2025 34.5000 - 202478 34.6400 33.8400 6957291.76 1892 33.9400 GRS393503008 ΝΑΚΑΣ 24/01/2025 3.0800 - 116 3.1000 2.9000 351.52 9 2.9000 GRS387503006 ΝΑΥΠ 24/01/2025 0.7800 - 2700 0.7800 0.7800 2106.00 9 0.7800 GRS265003004 ΞΥΛΚ 24/01/2025 0.2890 - 92214 0.2900 0.2780 26136.51 70 0.2900 GRS131003006 ΞΥΛΠ 24/01/2025 0.3160 - 180 0.3100 0.3100 55.80 1 0.3100 GRS131004004 ΟΛΘ 24/01/2025 27.6000 - 2583 27.8000 27.4000 71195.60 27 27.4000 GRS427003009 ΟΛΠ 24/01/2025 31.1000 - 14044 31.4500 30.6500 436411.95 219 30.7000 GRS470003013 ΟΛΥΜΠ 24/01/2025 2.5500 - 12491 2.6000 2.5500 32184.62 52 2.5700 GRS403003007 ΟΠΑΠ 24/01/2025 16.4500 - 304029 16.4500 16.1100 4976904.50 2039 16.2300 GRS419003009 ΟΡΙΛΙΝΑ 24/01/2025 0.7890 - 30740 0.7910 0.7800 24201.57 56 0.7880 GRS535003008 ΟΤΕ 24/01/2025 14.6000 - 226832 14.7500 14.6000 3326728.21 1182 14.6200 GRS260333000 ΟΤΟΕΛ 24/01/2025 11.1200 - 17583 11.3000 11.0600 196575.02 158 11.3000 GRS337003008 ΠΑΙΡ 24/01/2025 1.0350 - 701 1.0550 1.0000 711.62 28 1.0000 GRS275073005 ΠΑΠ 24/01/2025 2.5200 - 3250 2.5700 2.5000 8220.30 17 2.5700 GRS065003014 ΠΕΙΡ 24/01/2025 4.4260 - 3144809 4.4410 4.3140 13859514.08 3575 4.3140 GRS014003032 ΠΕΡΦ 24/01/2025 5.3500 - 17424 5.4300 5.3400 93721.55 110 5.4300 GRS505003004 ΠΕΤΡΟ 24/01/2025 8.3400 - 5440 8.4400 8.2600 45322.74 37 8.3200 GRS345503007 ΠΛΑΘ 24/01/2025 4.0800 - 40071 4.1050 4.0400 163390.06 239 4.0550 GRS239003007 ΠΛΑΚΡ 24/01/2025 14.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΔ 24/01/2025 0.2840 - 5742 0.2880 0.2600 1627.10 8 0.2600 GRS184003002 ΠΡΕΜΙΑ 24/01/2025 1.2940 - 227932 1.3120 1.2720 295625.20 446 1.2760 GRS497003012 ΠΡΟΝΤΕΑ 24/01/2025 6.4500 - 152 6.5500 6.2000 968.65 3 6.2000 GRS509003018 ΠΡΟΦ 24/01/2025 5.3800 - 24646 5.4000 5.3400 132183.58 86 5.4000 GRS472003011 ΡΕΒΟΙΛ 24/01/2025 1.7200 - 22443 1.7300 1.6600 38116.73 75 1.6700 GRS473003002 ΣΑΡ 24/01/2025 11.4200 - 57719 11.5800 11.2800 658888.24 263 11.2800 GRS204003008 ΣΑΡΑΝ 24/01/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 24/01/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 ΣΕΝΤΡ 24/01/2025 0.3580 - 30735 0.3590 0.3530 10977.15 34 0.3570 GRS449003003 ΣΙΔΜΑ 24/01/2025 1.5800 - 1262 1.5900 1.5250 1956.32 11 1.5800 GRS484003009 ΣΠΕΙΣ 24/01/2025 5.7200 - 4513 5.8000 5.7000 26030.50 37 5.7600 GRS402003008 ΣΠΙ 24/01/2025 0.6360 - 6100 0.6400 0.6100 3878.26 14 0.6100 GRS413313008 ΣΠΥΡ 24/01/2025 0.1510 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΕΝΕΡΓ 24/01/2025 20.0000 - 55347 20.0200 20.0000 1106976.32 96 20.0000 GRS496003005 ΤΖΚΑ 24/01/2025 1.5500 - 1302 1.5650 1.5200 2018.96 12 1.5200 GRS095003000 ΤΡΑΣΤΟΡ 24/01/2025 1.2700 - 5158 1.2800 1.2600 6542.74 36 1.2600 GRS487003006 ΤΡΕΣΤΑΤΕΣ 24/01/2025 1.6540 - 89702 1.6680 1.6460 147520.53 45 1.6520 GRS534003009 ΥΑΛΚΟ 24/01/2025 0.1620 - 500 0.1620 0.1620 81.00 1 0.1620 GRS249003005 ΦΛΕΞΟ 24/01/2025 7.8000 - 21 7.8000 7.5000 161.25 4 7.5000 GRS259003002 ΦΡΙΓΟ 24/01/2025 0.2000 - 36237 0.2000 0.1990 7246.40 18 0.1990 GRS346003015 ΦΡΛΚ 24/01/2025 3.9600 - 35023 4.0150 3.9600 139886.89 224 4.0050 GRS096003009 ΧΑΙΔΕ 24/01/2025 0.5500 - 100 0.5500 0.5500 55.00 1 0.5500 GRS350263000