ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 19/06/2024 5.9500 - 127551 5.9900 5.8400 759349.44 185 5.8800 AT0000A325L0 CENER 19/06/2024 9.2400 - 181499 9.3500 9.0000 1667069.08 518 9.1700 BE0974303357 CNLCAP 19/06/2024 7.5000 - 84 7.5000 7.5000 630.00 1 7.5000 GRS520003005 DIMAND 19/06/2024 8.0900 - 7506 8.2000 8.0700 61072.25 61 8.1800 GRS525003000 NOVAL 19/06/2024 2.7095 - 47211 2.7110 2.6500 126359.25 152 2.7000 GRS824003008 OPTIMA 19/06/2024 12.1000 - 251704 12.1000 11.8200 3021188.62 1502 11.8600 GRS533003000 TITC 19/06/2024 29.2500 - 46028 30.1500 29.1000 1356050.25 991 30.0500 BE0974338700 ΑΑΑΚ 19/06/2024 5.9000 - 90 5.4500 5.4500 490.50 2 5.4500 GRS059063008 ΑΒΑΞ 19/06/2024 1.4480 - 188821 1.5000 1.4420 276959.35 270 1.4540 GRS213213002 ΑΒΕ 19/06/2024 0.4570 - 5300 0.4700 0.4480 2421.21 12 0.4640 GRS489003004 ΑΔΜΗΕ 19/06/2024 2.2200 - 227083 2.2200 2.1800 500565.00 360 2.2000 GRS518003009 ΑΚΡΙΤ 19/06/2024 0.7950 - 20 0.7950 0.7950 15.90 1 0.7950 GRS373173004 ΑΛΜΥ 19/06/2024 2.7500 - 4621 2.7600 2.7100 12648.80 35 2.7500 GRS289103004 ΑΛΦΑ 19/06/2024 1.5440 - 4454856 1.5540 1.5225 6838483.17 3048 1.5420 GRS015003007 ΑΝΔΡΟ 19/06/2024 6.5000 - 4082 6.5600 6.4000 26440.28 59 6.5400 GRS433003019 ΑΡΑΙΓ 19/06/2024 11.2500 - 55057 11.5400 11.2300 624071.81 440 11.5400 GRS495003006 ΑΣΚΟ 19/06/2024 2.8000 - 109164 2.8200 2.7300 302529.22 272 2.7600 GRS404003006 ΑΣΤΑΚ 19/06/2024 6.5800 - 4008 6.6800 6.5000 26130.70 26 6.6800 GRS331043000 ΑΤΕΚ 19/06/2024 0.4180 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ΑΤΡΑΣΤ 19/06/2024 8.4400 - 603 8.4400 8.4400 5089.32 18 8.4400 GRS504003021 ΑΤΤ 19/06/2024 10.8500 - 97 10.8000 10.8000 1047.60 7 10.8000 GRS001003045 ΑΤΤΙΚΑ 19/06/2024 2.2900 - 17365 2.3500 2.2700 40288.09 50 2.2700 GRS144003001 ΒΑΡΝΗ 19/06/2024 0.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS344003009 ΒΙΟ 19/06/2024 5.8500 - 97896 5.9900 5.8100 578631.71 419 5.9500 BE0974271034 ΒΙΟΚΑ 19/06/2024 2.3400 - 1252 2.3800 2.3400 2944.38 12 2.3800 GRS165063009 ΒΙΟΣΚ 19/06/2024 1.2650 - 13691 1.3000 1.2600 17393.35 27 1.3000 GRS084003011 ΒΙΟΤ 19/06/2024 0.2320 - 9268 0.2320 0.2320 2150.18 6 0.2320 GRS135003002 ΒΙΣ 19/06/2024 0.1420 - 0 0.0000 0.0000 0.00 0 0.0000 GRS124153008 ΒΟΣΥΣ 19/06/2024 2.4400 - 100 2.4400 2.4400 244.00 1 2.4400 GRS407183003 ΓΕΒΚΑ 19/06/2024 1.4000 - 4041 1.4300 1.4000 5714.94 25 1.4200 GRS137003000 ΓΕΚΤΕΡΝΑ 19/06/2024 16.6400 - 125092 16.8200 16.4000 2085368.02 765 16.4000 GRS145003000 ΔΑΑ 19/06/2024 8.0300 - 49908 8.0800 7.9460 399090.56 446 8.0800 GRS536003007 ΔΑΙΟΣ 19/06/2024 3.5200 - 3040 3.6200 3.2600 10422.90 38 3.2800 GRS382073005 ΔΕΗ 19/06/2024 10.9400 - 236007 11.0800 10.7600 2579946.94 1095 11.0800 GRS434003000 ΔΟΜΙΚ 19/06/2024 3.9300 - 6265 4.0000 3.9200 24626.98 21 3.9200 GRS364253005 ΔΟΥΡΟ 19/06/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 19/06/2024 0.3270 - 500 0.3270 0.3270 163.50 1 0.3270 GRS412503005 ΕΒΡΟΦ 19/06/2024 1.4400 - 4141 1.5150 1.4400 5991.92 24 1.4900 GRS385113006 ΕΕΕ 19/06/2024 31.6200 - 6736 31.8200 31.6000 213373.38 54 31.6200 CH0198251305 ΕΚΤΕΡ 19/06/2024 4.2200 - 15545 4.2600 4.1550 65459.55 108 4.2100 GRS222213001 ΕΛΒΕ 19/06/2024 5.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ΕΛΙΝ 19/06/2024 2.2500 - 3011 2.3200 2.2500 6882.67 21 2.2800 GRS477003008 ΕΛΛ 19/06/2024 13.7000 - 11758 13.9500 13.5500 160667.75 49 13.6000 GRS004013009 ΕΛΛΑΚΤΩΡ 19/06/2024 2.5200 - 378230 2.5650 2.4600 958177.18 656 2.4700 GRS191213008 ΕΛΠΕ 19/06/2024 8.1850 - 123692 8.2200 8.1400 1011681.15 580 8.1400 GRS298343005 ΕΛΣΤΡ 19/06/2024 2.1300 - 4412 2.1700 2.1100 9471.36 17 2.1700 GRS088003017 ΕΛΤΟΝ 19/06/2024 1.6880 - 2131 1.7100 1.6800 3596.56 14 1.6960 GRS397003005 ΕΛΧΑ 19/06/2024 1.8280 - 87377 1.8480 1.8220 160687.34 391 1.8220 GRS281003004 ΕΝΤΕΡ 19/06/2024 7.8700 - 220 7.9000 7.8700 1735.00 2 7.9000 GRS503003014 ΕΠΙΛΚ 19/06/2024 0.1260 - 7345 0.1260 0.1260 925.47 5 0.1260 GRS045003001 ΕΠΣΙΛ 19/06/2024 12.0800 - 97728 12.0800 12.0000 1172870.94 35 12.0000 GRS498003003 ΕΣΥΜΒ 19/06/2024 1.2800 - 72692 1.3000 1.2600 93007.37 113 1.2700 GRS439003005 ΕΤΕ 19/06/2024 8.1920 - 2882963 8.2520 8.0380 23500044.39 3138 8.1000 GRS003003035 ΕΥΑΠΣ 19/06/2024 3.1000 - 6883 3.1400 3.0900 21315.46 17 3.1300 GRS428003008 ΕΥΔΑΠ 19/06/2024 5.6700 - 18153 5.7600 5.6500 103284.69 201 5.7000 GRS359353000 ΕΥΡΩΒ 19/06/2024 2.0870 - 2284807 2.1000 2.0370 4733459.81 1480 2.0410 GRS323003012 ΕΧΑΕ 19/06/2024 5.0700 - 43847 5.1000 5.0100 222346.71 231 5.0900 GRS395363005 ΙΑΤΡ 19/06/2024 1.5200 - 2379 1.5500 1.5150 3634.02 16 1.5150 GRS147233001 ΙΚΤΙΝ 19/06/2024 0.3495 - 48279 0.3525 0.3405 16798.10 77 0.3405 GRS372003004 ΙΛΥΔΑ 19/06/2024 1.6500 - 4500 1.6500 1.5950 7263.52 31 1.6150 GRS475003018 ΙΝΚΑΤ 19/06/2024 5.0800 - 137100 5.1500 5.0000 693445.20 196 5.1500 GRS432003028 ΙΝΛΙΦ 19/06/2024 4.7000 - 433 4.7200 4.6900 2034.03 14 4.7200 GRS805003001 ΙΝΛΟΤ 19/06/2024 1.0900 - 570063 1.1100 1.0800 621554.15 289 1.0900 GRS343313003 ΙΝΤΕΚ 19/06/2024 5.7000 - 5316 5.7400 5.6300 30333.11 61 5.7000 GRS148003015 ΙΝΤΕΡΚΟ 19/06/2024 4.7800 - 53693 4.8800 4.7000 257123.08 162 4.8800 GRS516003001 ΙΝΤΕΤ 19/06/2024 1.1900 - 30 1.1900 1.1900 35.70 1 1.1900 GRS247003007 ΙΝΤΚΑ 19/06/2024 3.2750 - 21783 3.3200 3.2550 71365.49 103 3.2700 GRS087003000 ΚΑΜΠ 19/06/2024 2.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS106003007 ΚΑΡΕΛ 19/06/2024 332.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS120003009 ΚΕΚΡ 19/06/2024 1.3150 - 3598 1.3250 1.2800 4667.32 12 1.3200 GRS070003009 ΚΕΠΕΝ 19/06/2024 2.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 ΚΛΜ 19/06/2024 1.6050 - 3330 1.6500 1.6000 5349.79 14 1.6500 GRS474003001 ΚΟΡΔΕ 19/06/2024 0.4790 - 11656 0.4900 0.4700 5509.80 31 0.4900 GRS384003000 ΚΟΥΑΛ 19/06/2024 1.0760 - 246837 1.1480 1.0700 270300.34 427 1.1480 GRS396003006 ΚΟΥΕΣ 19/06/2024 5.2500 - 16506 5.3400 5.2500 87587.42 126 5.2600 GRS310003009 ΚΡΕΚΑ 19/06/2024 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS224003004 ΚΡΙ 19/06/2024 10.7000 - 9487 10.7500 10.6000 101589.80 39 10.6000 GRS469003024 ΚΤΗΛΑ 19/06/2024 1.7900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 ΚΥΡΙΟ 19/06/2024 1.0750 - 42167 1.1500 1.0750 46563.40 129 1.1350 GRS295003008 ΛΑΒΙ 19/06/2024 0.8600 - 26575 0.8760 0.8550 22995.90 54 0.8650 GRS246003008 ΛΑΜΔΑ 19/06/2024 6.6800 - 80479 6.7400 6.6400 537780.99 390 6.7400 GRS245213004 ΛΑΜΨΑ 19/06/2024 36.6000 - 4 36.4000 36.4000 145.60 1 36.4000 GRS128003001 ΛΑΝΑΚ 19/06/2024 0.9100 - 200 0.9200 0.9050 181.65 3 0.9050 GRS047063003 ΛΕΒΚ 19/06/2024 0.2780 - 10000 0.2780 0.2000 2412.24 40 0.2740 GRS090003005 ΛΕΒΠ 19/06/2024 0.2760 - 1222 0.2760 0.2700 336.03 7 0.2760 GRS090004003 ΛΙΒΑΝ 19/06/2024 0.1250 - 0 0.0000 0.0000 0.00 0 0.0000 GRS446003014 ΛΟΓΟΣ 19/06/2024 1.3500 - 1200 1.3500 1.3500 1620.00 1 1.3500 GRS461003006 ΛΟΥΛΗ 19/06/2024 2.7700 - 1491 2.7700 2.7200 4083.63 20 2.7500 GRS117123000 ΜΑΘΙΟ 19/06/2024 0.9200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 ΜΕΒΑ 19/06/2024 3.8900 - 286 3.9000 3.7800 1089.99 12 3.8000 GRS319103008 ΜΕΝΤΙ 19/06/2024 2.8700 - 4 2.8700 2.8700 11.48 2 2.8700 GRS424003002 ΜΕΡΚΟ 19/06/2024 43.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 19/06/2024 3.7000 - 688 3.7000 3.6150 2519.85 7 3.6700 GRS314003013 ΜΙΝ 19/06/2024 0.5050 - 20833 0.5050 0.4880 10295.80 48 0.4940 GRS237003009 ΜΛΣ 19/06/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 ΜΟΗ 19/06/2024 25.5800 - 161949 25.7600 24.6800 4116578.96 1483 24.6800 GRS426003000 ΜΟΝΤΑ 19/06/2024 3.6900 - 100 3.8900 3.4000 368.50 4 3.8900 GRS375183001 ΜΟΤΟ 19/06/2024 2.8400 - 20531 2.9350 2.8250 59428.47 56 2.8800 GRS488003005 ΜΟΥΖΚ 19/06/2024 0.6750 - 721 0.7250 0.6700 483.93 3 0.6700 GRS054003009 ΜΠΕΛΑ 19/06/2024 26.2800 - 216134 26.6000 25.8200 5679908.46 1240 26.5800 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 19/06/2024 3.3900 - 4800 3.3900 3.3400 16179.80 46 3.3600 GRS524003001 ΜΠΡΙΚ 19/06/2024 1.8700 - 53266 1.9000 1.8650 100183.04 64 1.9000 GRS517003000 ΜΠΤΚ 19/06/2024 0.5800 - 1403 0.5800 0.5800 813.74 2 0.5800 GRS092103001 ΜΥΤΙΛ 19/06/2024 35.4000 - 149671 35.9800 35.2400 5302677.70 1435 35.8600 GRS393503008 ΝΑΚΑΣ 19/06/2024 2.6400 - 35 2.7000 2.7000 94.50 1 2.7000 GRS387503006 ΝΑΥΠ 19/06/2024 0.9360 - 526 0.9360 0.9040 483.40 23 0.9100 GRS265003004 ΞΥΛΚ 19/06/2024 0.2620 - 26802 0.2680 0.2600 7106.62 27 0.2680 GRS131003006 ΞΥΛΠ 19/06/2024 0.5650 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 19/06/2024 21.5000 - 300 21.6000 21.5000 6458.50 7 21.5000 GRS427003009 ΟΛΠ 19/06/2024 25.7000 - 1378 25.7000 25.0000 34620.70 27 25.2000 GRS470003013 ΟΛΥΜΠ 19/06/2024 2.4000 - 5880 2.4700 2.3900 14165.60 41 2.4100 GRS403003007 ΟΠΑΠ 19/06/2024 14.7200 - 198812 14.8400 14.6500 2925501.68 1204 14.7500 GRS419003009 ΟΡΙΛΙΝΑ 19/06/2024 0.9200 - 2682558 0.9240 0.9200 2506696.23 52 0.9230 GRS535003008 ΟΤΕ 19/06/2024 13.4600 - 239248 13.5800 13.4000 3222134.98 926 13.4600 GRS260333000 ΟΤΟΕΛ 19/06/2024 11.5800 - 4358 11.8800 11.5800 50810.70 93 11.8000 GRS337003008 ΠΑΙΡ 19/06/2024 1.0950 - 0 0.0000 0.0000 0.00 0 0.0000 GRS275073005 ΠΑΠ 19/06/2024 2.4300 - 4052 2.4500 2.4000 9894.55 27 2.4400 GRS065003014 ΠΕΙΡ 19/06/2024 3.5630 - 1710149 3.5820 3.5520 6092740.57 1764 3.5700 GRS014003032 ΠΕΤΡΟ 19/06/2024 8.0800 - 5012 8.1800 8.0000 40600.40 52 8.1800 GRS345503007 ΠΛΑΘ 19/06/2024 3.9200 - 12065 3.9400 3.9000 47117.53 49 3.9000 GRS239003007 ΠΛΑΚΡ 19/06/2024 15.3000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΔ 19/06/2024 0.2760 - 0 0.0000 0.0000 0.00 0 0.0000 GRS184003002 ΠΡΕΜΙΑ 19/06/2024 1.1380 - 27029 1.1460 1.1320 30744.63 78 1.1460 GRS497003012 ΠΡΟΝΤΕΑ 19/06/2024 7.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS509003018 ΠΡΟΦ 19/06/2024 4.6200 - 22736 4.6300 4.5000 104052.27 99 4.5950 GRS472003011 ΡΕΒΟΙΛ 19/06/2024 1.5600 - 8268 1.6250 1.5600 13080.26 38 1.6000 GRS473003002 ΣΑΡ 19/06/2024 11.1400 - 24622 11.1400 10.9600 271881.08 274 11.0000 GRS204003008 ΣΑΡΑΝ 19/06/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 19/06/2024 0.0340 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 ΣΕΝΤΡ 19/06/2024 0.3290 - 35887 0.3440 0.3280 11928.66 60 0.3310 GRS449003003 ΣΙΔΜΑ 19/06/2024 1.7200 - 7091 1.8100 1.7150 12327.49 51 1.8000 GRS484003009 ΣΠΕΙΣ 19/06/2024 6.7000 - 870 6.7000 6.6200 5817.82 17 6.7000 GRS402003008 ΣΠΙ 19/06/2024 0.6380 - 18913 0.6560 0.6160 11812.83 76 0.6560 GRS413313008 ΣΠΥΡ 19/06/2024 0.1550 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΕΝΕΡΓ 19/06/2024 19.1800 - 285890 19.2400 18.8700 5463608.98 1173 18.8700 GRS496003005 ΤΖΚΑ 19/06/2024 1.4050 - 585 1.4050 1.4050 821.93 4 1.4050 GRS095003000 ΤΡΑΣΤΟΡ 19/06/2024 1.1400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS487003006 ΤΡΕΣΤΑΤΕΣ 19/06/2024 1.6700 - 23479 1.6800 1.6640 39217.51 51 1.6720 GRS534003009 ΥΑΛΚΟ 19/06/2024 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΙΕΡ 19/06/2024 0.3590 - 0 0.0000 0.0000 0.00 0 0.0000 GRS332073006 ΦΛΕΞΟ 19/06/2024 7.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 19/06/2024 0.2360 - 15768 0.2360 0.2360 3721.25 16 0.2360 GRS346003015 ΦΡΛΚ 19/06/2024 3.8500 - 7758 3.9800 3.8500 30373.44 71 3.9700 GRS096003009 ΧΑΙΔΕ 19/06/2024 0.5950 - 250 0.5950 0.5850 147.25 3 0.5850 GRS350263000