ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 26/04/2024 6.6000 - 43498 6.7600 6.5600 288377.90 217 6.5600 AT0000A325L0 CENER 26/04/2024 7.5700 - 169570 7.5800 7.4600 1271590.78 411 7.5200 BE0974303357 CNLCAP 26/04/2024 8.2500 - 8486 8.4500 7.8000 68995.00 78 7.9000 GRS520003005 DIMAND 26/04/2024 9.5400 - 7968 9.6300 9.5400 76499.62 59 9.6300 GRS525003000 OPTIMA 26/04/2024 10.6800 - 87018 10.6800 10.2000 918739.02 401 10.2000 GRS533003000 TITC 26/04/2024 28.8000 - 39122 28.8500 28.2000 1115115.40 255 28.2000 BE0974338700 ΑΑΑΚ 26/04/2024 7.0000 - 190 7.0000 7.0000 1330.00 1 7.0000 GRS059063008 ΑΒΑΞ 26/04/2024 1.4980 - 131920 1.5100 1.4800 196867.09 291 1.4800 GRS213213002 ΑΒΕ 26/04/2024 0.4710 - 8720 0.4830 0.4650 4109.36 11 0.4650 GRS489003004 ΑΔΜΗΕ 26/04/2024 2.2200 - 129904 2.2300 2.2050 287471.20 287 2.2150 GRS518003009 ΑΚΡΙΤ 26/04/2024 0.9250 - 258 0.9700 0.9050 243.78 14 0.9050 GRS373173004 ΑΛΜΥ 26/04/2024 2.8000 - 12878 2.8250 2.7600 36130.97 43 2.8200 GRS289103004 ΑΛΦΑ 26/04/2024 1.6480 - 7494303 1.6695 1.6320 12310395.34 1878 1.6480 GRS015003007 ΑΝΔΡΟ 26/04/2024 6.8600 - 3109 6.8600 6.7600 21257.68 31 6.7600 GRS433003019 ΑΡΑΙΓ 26/04/2024 12.1400 - 51462 12.3900 12.0500 628428.95 403 12.2700 GRS495003006 ΑΣΚΟ 26/04/2024 2.6000 - 1605 2.6500 2.6000 4218.50 10 2.6400 GRS404003006 ΑΣΤΑΚ 26/04/2024 7.4600 - 962 7.4600 7.3400 7168.40 7 7.4600 GRS331043000 ΑΤΕΚ 26/04/2024 0.3780 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ΑΤΡΑΣΤ 26/04/2024 8.1000 - 1150 8.1800 8.1000 9334.00 38 8.1000 GRS504003021 ΑΤΤ 26/04/2024 11.1000 - 324 11.3000 10.9500 3566.60 14 11.3000 GRS001003045 ΑΤΤΙΚΑ 26/04/2024 2.4000 - 46575 2.4000 2.3300 110988.31 80 2.3600 GRS144003001 ΒΑΡΝΗ 26/04/2024 0.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS344003009 ΒΙΟ 26/04/2024 5.6700 - 99932 5.7100 5.5900 565563.00 365 5.6200 BE0974271034 ΒΙΟΚΑ 26/04/2024 2.6700 - 3618 2.6700 2.6000 9471.01 43 2.6000 GRS165063009 ΒΙΟΣΚ 26/04/2024 1.2800 - 33117 1.2850 1.2300 41646.88 78 1.2850 GRS084003011 ΒΙΟΤ 26/04/2024 0.2800 - 10749 0.2800 0.2800 3009.72 7 0.2800 GRS135003002 ΒΙΣ 26/04/2024 0.1900 - 9000 0.1900 0.1900 1710.00 4 0.1900 GRS124153008 ΒΟΣΥΣ 26/04/2024 2.4600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 ΓΕΒΚΑ 26/04/2024 1.6750 - 4009 1.6800 1.5900 6504.11 26 1.6250 GRS137003000 ΓΕΚΤΕΡΝΑ 26/04/2024 16.5000 - 186025 16.5600 16.3000 3064970.48 693 16.4600 GRS145003000 ΔΑΑ 26/04/2024 8.3500 - 115862 8.4540 8.3320 975375.91 644 8.4000 GRS536003007 ΔΑΙΟΣ 26/04/2024 3.7800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 26/04/2024 11.4800 - 169307 11.5500 11.3800 1940862.81 732 11.3900 GRS434003000 ΔΟΜΙΚ 26/04/2024 4.6600 - 5185 4.6950 4.4850 23927.58 33 4.6950 GRS364253005 ΔΟΥΡΟ 26/04/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 26/04/2024 0.3550 - 11136 0.3550 0.3380 3867.59 24 0.3490 GRS412503005 ΕΒΡΟΦ 26/04/2024 1.6750 - 86 1.6900 1.6450 143.68 4 1.6900 GRS385113006 ΕΕΕ 26/04/2024 29.9400 - 22981 29.9400 29.4600 683081.48 164 29.4600 CH0198251305 ΕΚΤΕΡ 26/04/2024 4.5500 - 37646 4.7100 4.5300 172770.58 181 4.6650 GRS222213001 ΕΛΒΕ 26/04/2024 4.9400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ΕΛΙΝ 26/04/2024 2.4300 - 4560 2.4900 2.3400 11081.58 22 2.4100 GRS477003008 ΕΛΛ 26/04/2024 14.3000 - 5501 14.4000 14.2000 78797.75 59 14.3500 GRS004013009 ΕΛΛΑΚΤΩΡ 26/04/2024 2.6200 - 423196 2.6550 2.5450 1101550.47 580 2.5600 GRS191213008 ΕΛΠΕ 26/04/2024 8.3750 - 146863 8.3850 8.2500 1224973.92 608 8.2500 GRS298343005 ΕΛΣΤΡ 26/04/2024 2.4400 - 3873 2.4600 2.3800 9410.03 29 2.4600 GRS088003017 ΕΛΤΟΝ 26/04/2024 1.7800 - 73201 1.8780 1.7600 130831.77 375 1.8440 GRS397003005 ΕΛΧΑ 26/04/2024 1.9280 - 76799 1.9480 1.9180 148223.63 214 1.9180 GRS281003004 ΕΝΤΕΡ 26/04/2024 7.8500 - 16539 7.8600 7.8500 129841.65 41 7.8600 GRS503003014 ΕΠΙΛΚ 26/04/2024 0.1550 - 5000 0.1550 0.1550 775.00 4 0.1550 GRS045003001 ΕΠΣΙΛ 26/04/2024 12.0000 - 2189566 12.1000 12.0000 26275367.54 674 12.0000 GRS498003003 ΕΣΥΜΒ 26/04/2024 1.2700 - 23131 1.2850 1.2500 29223.28 62 1.2700 GRS439003005 ΕΤΕ 26/04/2024 7.7000 - 3212642 7.7000 7.5600 24585249.24 4731 7.5600 GRS003003035 ΕΥΑΠΣ 26/04/2024 3.2500 - 2593 3.2600 3.2000 8343.98 15 3.2600 GRS428003008 ΕΥΔΑΠ 26/04/2024 5.7500 - 17090 5.7900 5.6900 97939.46 136 5.7100 GRS359353000 ΕΥΡΩΒ 26/04/2024 2.0200 - 4741847 2.0220 1.9860 9550428.17 2419 1.9860 GRS323003012 ΕΧΑΕ 26/04/2024 5.1800 - 110586 5.1800 5.1000 567268.94 575 5.1200 GRS395363005 ΙΑΤΡ 26/04/2024 1.6150 - 230 1.6650 1.6150 372.75 4 1.6650 GRS147233001 ΙΚΤΙΝ 26/04/2024 0.4400 - 151391 0.4450 0.4320 66238.97 142 0.4360 GRS372003004 ΙΛΥΔΑ 26/04/2024 1.7200 - 50803 1.7500 1.6450 86648.15 94 1.6450 GRS475003018 ΙΝΚΑΤ 26/04/2024 5.0500 - 149781 5.0500 4.8850 743867.86 399 5.0000 GRS432003028 ΙΝΛΙΦ 26/04/2024 4.9800 - 12008 4.9800 4.8000 58617.19 75 4.8000 GRS805003001 ΙΝΛΟΤ 26/04/2024 1.1340 - 423979 1.1500 1.1260 483254.66 237 1.1460 GRS343313003 ΙΝΤΕΚ 26/04/2024 6.2900 - 84505 6.3600 6.2700 532225.43 305 6.2800 GRS148003015 ΙΝΤΕΡΚΟ 26/04/2024 4.4400 - 1835 4.4400 4.2000 7982.20 14 4.3000 GRS516003001 ΙΝΤΕΤ 26/04/2024 1.3200 - 10830 1.3450 1.2600 14305.36 25 1.2600 GRS247003007 ΙΝΤΚΑ 26/04/2024 3.5400 - 60676 3.5700 3.4800 213611.81 253 3.5100 GRS087003000 ΚΑΜΠ 26/04/2024 2.7000 - 24594 2.7000 2.7000 66403.80 19 2.7000 GRS106003007 ΚΑΡΕΛ 26/04/2024 342.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS120003009 ΚΕΚΡ 26/04/2024 1.5800 - 8515 1.6200 1.5750 13690.90 21 1.5800 GRS070003009 ΚΕΠΕΝ 26/04/2024 2.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 ΚΛΜ 26/04/2024 1.5900 - 10142 1.5900 1.5450 15892.19 69 1.5900 GRS474003001 ΚΟΡΔΕ 26/04/2024 0.5520 - 54339 0.5600 0.5140 29890.60 56 0.5280 GRS384003000 ΚΟΥΑΛ 26/04/2024 1.4160 - 160940 1.4600 1.3980 229636.20 252 1.3980 GRS396003006 ΚΟΥΕΣ 26/04/2024 6.0000 - 264121 6.0800 5.7200 1562251.32 792 5.7200 GRS310003009 ΚΡΕΚΑ 26/04/2024 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS224003004 ΚΡΙ 26/04/2024 10.9500 - 18873 11.1500 10.7500 205862.70 78 11.0000 GRS469003024 ΚΤΗΛΑ 26/04/2024 1.8000 - 5000 1.8000 1.8000 9000.00 2 1.8000 GRS354003006 ΚΥΡΙΟ 26/04/2024 1.3850 - 59888 1.4800 1.3600 85591.08 66 1.3900 GRS295003008 ΛΑΒΙ 26/04/2024 0.8600 - 90175 0.8780 0.8500 77486.78 86 0.8500 GRS246003008 ΛΑΜΔΑ 26/04/2024 6.9700 - 183236 7.0000 6.8200 1263161.58 547 6.8400 GRS245213004 ΛΑΜΨΑ 26/04/2024 33.4000 - 250 33.4000 33.0000 8310.00 6 33.0000 GRS128003001 ΛΑΝΑΚ 26/04/2024 1.1300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 ΛΕΒΚ 26/04/2024 0.3400 - 36 0.3400 0.3200 11.54 2 0.3200 GRS090003005 ΛΕΒΠ 26/04/2024 0.3900 - 1457 0.3900 0.3260 485.05 9 0.3280 GRS090004003 ΛΙΒΑΝ 26/04/2024 0.1250 - 0 0.0000 0.0000 0.00 0 0.0000 GRS446003014 ΛΟΓΟΣ 26/04/2024 1.4200 - 4741 1.4500 1.3800 6678.26 43 1.4000 GRS461003006 ΛΟΥΛΗ 26/04/2024 2.7500 - 5937 2.7700 2.6800 16169.31 38 2.7700 GRS117123000 ΜΑΘΙΟ 26/04/2024 1.0550 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 ΜΕΒΑ 26/04/2024 4.0600 - 7650 4.1200 3.8700 30043.49 53 3.9200 GRS319103008 ΜΕΝΤΙ 26/04/2024 3.0000 - 19674 3.0500 2.8900 58885.74 133 2.9800 GRS424003002 ΜΕΡΚΟ 26/04/2024 46.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 26/04/2024 4.0700 - 2076 4.1000 3.9850 8438.74 39 3.9850 GRS314003013 ΜΙΝ 26/04/2024 0.6350 - 40 0.6500 0.6150 25.30 3 0.6500 GRS237003009 ΜΛΣ 26/04/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 ΜΟΗ 26/04/2024 26.6200 - 54575 27.0400 26.5800 1460111.86 595 26.7000 GRS426003000 ΜΟΝΤΑ 26/04/2024 3.0700 - 2438 3.0700 2.8800 7466.70 9 2.8800 GRS375183001 ΜΟΤΟ 26/04/2024 3.0150 - 10787 3.0250 2.9950 32439.15 41 3.0100 GRS488003005 ΜΟΥΖΚ 26/04/2024 0.7300 - 280 0.7250 0.7250 203.00 1 0.7250 GRS054003009 ΜΠΕΛΑ 26/04/2024 28.7000 - 177886 28.7400 28.2000 5089346.52 1019 28.3000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 26/04/2024 3.3300 - 4051 3.3300 3.3300 13489.83 30 3.3300 GRS524003001 ΜΠΡΙΚ 26/04/2024 1.9500 - 20178 1.9650 1.9400 39385.93 42 1.9550 GRS517003000 ΜΠΤΚ 26/04/2024 0.4800 - 2000 0.4800 0.4800 960.00 2 0.4800 GRS092103001 ΜΥΤΙΛ 26/04/2024 38.0000 - 170537 38.1600 37.9200 6487586.22 1576 38.1600 GRS393503008 ΝΑΚΑΣ 26/04/2024 2.9200 - 40 2.8600 2.8200 113.20 4 2.8200 GRS387503006 ΝΑΥΠ 26/04/2024 1.0350 - 450 1.0600 1.0100 465.10 7 1.0300 GRS265003004 ΞΥΛΚ 26/04/2024 0.2830 - 95319 0.2970 0.2820 27538.27 74 0.2960 GRS131003006 ΞΥΛΠ 26/04/2024 0.3400 - 431 0.3400 0.2840 143.36 22 0.2840 GRS131004004 ΟΛΘ 26/04/2024 22.3000 - 10374 22.5000 22.3000 231689.40 101 22.3000 GRS427003009 ΟΛΠ 26/04/2024 24.7500 - 2095 24.7500 24.4000 51425.65 36 24.7500 GRS470003013 ΟΛΥΜΠ 26/04/2024 2.9000 - 34196 2.9200 2.8600 99062.84 157 2.8900 GRS403003007 ΟΠΑΠ 26/04/2024 16.4200 - 389781 16.5900 16.4200 6427173.89 2157 16.4300 GRS419003009 ΟΡΙΛΙΝΑ 26/04/2024 0.8920 - 23796 0.9000 0.8830 21217.39 56 0.8860 GRS535003008 ΟΤΕ 26/04/2024 14.3400 - 151486 14.3400 14.2200 2163829.68 850 14.2200 GRS260333000 ΟΤΟΕΛ 26/04/2024 12.8000 - 12539 12.8400 12.6400 159738.28 203 12.7000 GRS337003008 ΠΑΙΡ 26/04/2024 1.2200 - 5 1.2200 1.2200 6.10 1 1.2200 GRS275073005 ΠΑΠ 26/04/2024 2.6100 - 5502 2.6200 2.5700 14325.62 35 2.6200 GRS065003014 ΠΕΙΡ 26/04/2024 3.9800 - 6420671 3.9900 3.9300 25456357.55 3706 3.9560 GRS014003032 ΠΕΤΡΟ 26/04/2024 8.6200 - 7560 8.7000 8.5400 65126.64 48 8.6200 GRS345503007 ΠΛΑΘ 26/04/2024 4.0900 - 12706 4.1050 4.0100 51557.95 127 4.0300 GRS239003007 ΠΛΑΚΡ 26/04/2024 15.4000 - 1007 15.5000 15.2000 15449.50 6 15.2000 GRS326003019 ΠΡΔ 26/04/2024 0.2960 - 1000 0.3000 0.3000 300.00 3 0.3000 GRS184003002 ΠΡΕΜΙΑ 26/04/2024 1.1580 - 39534 1.1680 1.1540 45889.90 108 1.1540 GRS497003012 ΠΡΟΝΤΕΑ 26/04/2024 7.8000 - 301 7.8000 7.2000 2347.20 2 7.2000 GRS509003018 ΠΡΟΦ 26/04/2024 4.6000 - 230131 4.6000 4.4700 1041933.81 704 4.5850 GRS472003011 ΡΕΒΟΙΛ 26/04/2024 1.5900 - 20770 1.6350 1.5550 33206.13 100 1.6050 GRS473003002 ΣΑΡ 26/04/2024 11.7800 - 104538 11.8600 11.6000 1232700.04 250 11.6000 GRS204003008 ΣΑΡΑΝ 26/04/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 26/04/2024 0.0470 - 50 0.0430 0.0430 2.15 1 0.0430 GRS156203002 ΣΕΝΤΡ 26/04/2024 0.3790 - 116117 0.3820 0.3720 43708.88 95 0.3720 GRS449003003 ΣΙΔΜΑ 26/04/2024 2.0000 - 19805 2.0300 1.9700 39316.24 51 2.0100 GRS484003009 ΣΠΕΙΣ 26/04/2024 7.8400 - 49298 8.1400 7.6800 390142.42 318 8.1000 GRS402003008 ΣΠΙ 26/04/2024 0.7100 - 51555 0.7500 0.7100 37337.81 85 0.7200 GRS413313008 ΣΠΥΡ 26/04/2024 0.1900 - 1600 0.1800 0.1800 288.00 5 0.1800 GRS284183001 ΤΕΝΕΡΓ 26/04/2024 18.2300 - 184625 18.3600 17.9800 3357828.00 937 18.1500 GRS496003005 ΤΖΚΑ 26/04/2024 1.6500 - 4487 1.6600 1.5550 7207.61 53 1.6000 GRS095003000 ΤΡΑΣΤΟΡ 26/04/2024 1.1900 - 101 1.1500 1.1300 114.15 2 1.1300 GRS487003006 ΤΡΕΣΤΑΤΕΣ 26/04/2024 1.7180 - 21362 1.7200 1.7060 36618.45 46 1.7200 GRS534003009 ΥΑΛΚΟ 26/04/2024 0.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΙΕΡ 26/04/2024 0.3710 - 6867 0.3720 0.3600 2527.12 8 0.3700 GRS332073006 ΦΛΕΞΟ 26/04/2024 8.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 26/04/2024 0.3220 - 67201 0.3220 0.3180 21588.54 45 0.3180 GRS346003015 ΦΡΛΚ 26/04/2024 4.0700 - 40168 4.1400 4.0700 164283.46 129 4.1400 GRS096003009 ΧΑΙΔΕ 26/04/2024 0.6950 - 100 0.6950 0.6950 69.50 1 0.6950 GRS350263000