ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 20/06/2024 6.0000 - 137687 6.0000 5.8300 817594.95 309 5.9200 AT0000A325L0 CENER 20/06/2024 9.2100 - 117973 9.4000 9.0600 1092583.34 427 9.2300 BE0974303357 CNLCAP 20/06/2024 7.5000 - 1 7.5000 7.5000 7.50 1 7.5000 GRS520003005 DIMAND 20/06/2024 8.3000 - 13766 8.3200 8.0000 111538.89 90 8.1200 GRS525003000 NOVAL 20/06/2024 2.6900 - 184689 2.7100 2.6250 488035.78 95 2.6850 GRS824003008 OPTIMA 20/06/2024 12.4200 - 217035 12.7600 12.0800 2727280.84 1160 12.1000 GRS533003000 TITC 20/06/2024 29.6500 - 30111 29.7000 29.2000 886969.35 607 29.5500 BE0974338700 ΑΑΑΚ 20/06/2024 5.9000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 20/06/2024 1.4400 - 59569 1.4640 1.4100 85721.61 148 1.4640 GRS213213002 ΑΒΕ 20/06/2024 0.4570 - 15000 0.4600 0.4300 6623.90 20 0.4400 GRS489003004 ΑΔΜΗΕ 20/06/2024 2.2100 - 378292 2.2200 2.1950 834179.98 470 2.2200 GRS518003009 ΑΚΡΙΤ 20/06/2024 0.8000 - 80 0.8000 0.7950 63.95 6 0.7950 GRS373173004 ΑΛΜΥ 20/06/2024 2.6700 - 8808 2.7500 2.6700 23777.91 59 2.7500 GRS289103004 ΑΛΦΑ 20/06/2024 1.5200 - 3726088 1.5675 1.4875 5664210.21 2232 1.5675 GRS015003007 ΑΝΔΡΟ 20/06/2024 6.4000 - 3814 6.5000 6.3800 24530.70 37 6.4800 GRS433003019 ΑΡΑΙΓ 20/06/2024 11.2100 - 179159 11.4200 10.8500 2019575.99 652 11.3000 GRS495003006 ΑΣΚΟ 20/06/2024 2.8500 - 44813 2.8800 2.8000 127236.30 121 2.8200 GRS404003006 ΑΣΤΑΚ 20/06/2024 6.5800 - 580 6.6600 6.3200 3779.28 18 6.6600 GRS331043000 ΑΤΕΚ 20/06/2024 0.4180 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ΑΤΡΑΣΤ 20/06/2024 8.4600 - 401 8.4600 8.4600 3392.46 8 8.4600 GRS504003021 ΑΤΤ 20/06/2024 10.8500 - 93 11.2000 10.6500 1006.45 8 10.6500 GRS001003045 ΑΤΤΙΚΑ 20/06/2024 2.2900 - 33803 2.3000 2.2700 77540.68 46 2.2900 GRS144003001 ΒΑΡΝΗ 20/06/2024 0.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS344003009 ΒΙΟ 20/06/2024 5.8700 - 77833 5.9400 5.8400 458669.88 374 5.8700 BE0974271034 ΒΙΟΚΑ 20/06/2024 2.3500 - 3642 2.3900 2.3500 8561.16 12 2.3900 GRS165063009 ΒΙΟΣΚ 20/06/2024 1.2700 - 38571 1.2950 1.2500 48603.53 48 1.2650 GRS084003011 ΒΙΟΤ 20/06/2024 0.2320 - 1000 0.2540 0.2460 250.00 4 0.2460 GRS135003002 ΒΙΣ 20/06/2024 0.1420 - 0 0.0000 0.0000 0.00 0 0.0000 GRS124153008 ΒΟΣΥΣ 20/06/2024 2.5800 - 100 2.5800 2.5800 258.00 1 2.5800 GRS407183003 ΓΕΒΚΑ 20/06/2024 1.3900 - 8316 1.4100 1.3700 11533.51 23 1.4100 GRS137003000 ΓΕΚΤΕΡΝΑ 20/06/2024 16.8800 - 1084192 17.0000 16.7800 18353541.76 3651 16.8800 GRS145003000 ΔΑΑ 20/06/2024 7.9100 - 185550 8.0400 7.9100 1482333.37 625 8.0400 GRS536003007 ΔΑΙΟΣ 20/06/2024 3.3200 - 240 3.3200 3.3000 796.20 4 3.3200 GRS382073005 ΔΕΗ 20/06/2024 11.1700 - 461215 11.2600 10.9700 5125331.74 1663 11.1600 GRS434003000 ΔΟΜΙΚ 20/06/2024 3.9900 - 36 3.9900 3.9000 142.29 3 3.9000 GRS364253005 ΔΟΥΡΟ 20/06/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 20/06/2024 0.3290 - 1636 0.3290 0.3170 522.64 7 0.3290 GRS412503005 ΕΒΡΟΦ 20/06/2024 1.4200 - 1815 1.4450 1.4000 2562.15 12 1.4450 GRS385113006 ΕΕΕ 20/06/2024 31.8000 - 17334 32.0000 31.5800 550868.76 108 32.0000 CH0198251305 ΕΚΤΕΡ 20/06/2024 4.2200 - 10463 4.2700 4.1800 44182.40 85 4.2700 GRS222213001 ΕΛΒΕ 20/06/2024 5.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ΕΛΙΝ 20/06/2024 2.3100 - 12026 2.3400 2.2900 27761.99 39 2.2900 GRS477003008 ΕΛΛ 20/06/2024 13.6000 - 4456 13.9500 13.6000 60733.90 75 13.9500 GRS004013009 ΕΛΛΑΚΤΩΡ 20/06/2024 2.4950 - 170552 2.5200 2.4650 425608.76 519 2.5000 GRS191213008 ΕΛΠΕ 20/06/2024 7.9500 - 433569 8.1500 7.9200 3469353.76 1375 8.1350 GRS298343005 ΕΛΣΤΡ 20/06/2024 2.1400 - 8979 2.1400 2.0700 18771.39 89 2.1200 GRS088003017 ΕΛΤΟΝ 20/06/2024 1.6900 - 7948 1.7140 1.6420 13309.64 49 1.7140 GRS397003005 ΕΛΧΑ 20/06/2024 1.8240 - 120807 1.8500 1.7960 220337.02 414 1.8320 GRS281003004 ΕΝΤΕΡ 20/06/2024 7.9400 - 2544 7.9400 7.8800 20071.24 9 7.8800 GRS503003014 ΕΠΙΛΚ 20/06/2024 0.1260 - 1177 0.1160 0.1160 136.53 2 0.1160 GRS045003001 ΕΠΣΙΛ 20/06/2024 12.0000 - 20279 12.0000 12.0000 243348.00 23 12.0000 GRS498003003 ΕΣΥΜΒ 20/06/2024 1.2800 - 48195 1.2950 1.2600 61377.83 71 1.2900 GRS439003005 ΕΤΕ 20/06/2024 8.0820 - 2088802 8.2900 7.9100 16898582.08 5652 8.2340 GRS003003035 ΕΥΑΠΣ 20/06/2024 3.1000 - 10240 3.1000 3.0500 31729.30 14 3.0600 GRS428003008 ΕΥΔΑΠ 20/06/2024 5.6800 - 18502 5.7100 5.6200 104700.75 191 5.7000 GRS359353000 ΕΥΡΩΒ 20/06/2024 2.0820 - 6489725 2.1230 2.0150 13457849.90 3306 2.1190 GRS323003012 ΕΧΑΕ 20/06/2024 5.0200 - 172181 5.1300 4.9800 867500.94 394 5.1300 GRS395363005 ΙΑΤΡ 20/06/2024 1.5200 - 10160 1.5350 1.5100 15430.30 32 1.5200 GRS147233001 ΙΚΤΙΝ 20/06/2024 0.3655 - 130631 0.3660 0.3495 46800.55 125 0.3495 GRS372003004 ΙΛΥΔΑ 20/06/2024 1.6450 - 3256 1.6800 1.6150 5326.52 21 1.6150 GRS475003018 ΙΝΚΑΤ 20/06/2024 5.0400 - 115908 5.0800 4.9850 581897.44 236 5.0800 GRS432003028 ΙΝΛΙΦ 20/06/2024 4.6900 - 1216 4.7200 4.6600 5681.20 22 4.7000 GRS805003001 ΙΝΛΟΤ 20/06/2024 1.0800 - 688230 1.1060 1.0780 749711.08 281 1.1060 GRS343313003 ΙΝΤΕΚ 20/06/2024 5.7400 - 6917 5.7500 5.6200 39298.26 79 5.7500 GRS148003015 ΙΝΤΕΡΚΟ 20/06/2024 4.7400 - 16837 4.7800 4.6600 79699.40 74 4.7800 GRS516003001 ΙΝΤΕΤ 20/06/2024 1.1800 - 4523 1.1900 1.0850 5155.24 40 1.1900 GRS247003007 ΙΝΤΚΑ 20/06/2024 3.1900 - 59578 3.3250 3.1900 192070.06 310 3.2800 GRS087003000 ΚΑΜΠ 20/06/2024 2.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS106003007 ΚΑΡΕΛ 20/06/2024 332.0000 - 1 332.0000 332.0000 332.00 1 332.0000 GRS120003009 ΚΕΚΡ 20/06/2024 1.3200 - 1455 1.3500 1.2700 1864.25 10 1.3500 GRS070003009 ΚΕΠΕΝ 20/06/2024 2.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 ΚΛΜ 20/06/2024 1.5750 - 7072 1.6200 1.5400 11025.27 31 1.6200 GRS474003001 ΚΟΡΔΕ 20/06/2024 0.4830 - 4281 0.4860 0.4630 1986.15 15 0.4860 GRS384003000 ΚΟΥΑΛ 20/06/2024 1.1380 - 380687 1.1940 1.1060 437555.22 540 1.1080 GRS396003006 ΚΟΥΕΣ 20/06/2024 5.2900 - 14670 5.3400 5.2400 77713.67 158 5.2800 GRS310003009 ΚΡΕΚΑ 20/06/2024 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS224003004 ΚΡΙ 20/06/2024 10.7000 - 17631 10.8000 10.6000 188386.10 46 10.8000 GRS469003024 ΚΤΗΛΑ 20/06/2024 1.7900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 ΚΥΡΙΟ 20/06/2024 1.1200 - 1971 1.1200 1.0800 2146.15 11 1.0950 GRS295003008 ΛΑΒΙ 20/06/2024 0.8630 - 72506 0.8780 0.8420 61960.03 104 0.8780 GRS246003008 ΛΑΜΔΑ 20/06/2024 6.6400 - 134953 6.7100 6.5600 896984.21 755 6.7000 GRS245213004 ΛΑΜΨΑ 20/06/2024 36.6000 - 6 36.6000 36.6000 219.60 1 36.6000 GRS128003001 ΛΑΝΑΚ 20/06/2024 0.9100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 ΛΕΒΚ 20/06/2024 0.2800 - 104 0.2800 0.2800 29.12 1 0.2800 GRS090003005 ΛΕΒΠ 20/06/2024 0.2760 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΙΒΑΝ 20/06/2024 0.1250 - 0 0.0000 0.0000 0.00 0 0.0000 GRS446003014 ΛΟΓΟΣ 20/06/2024 1.3600 - 1150 1.3700 1.3000 1529.22 18 1.3000 GRS461003006 ΛΟΥΛΗ 20/06/2024 2.7400 - 260 2.7500 2.7300 711.50 3 2.7300 GRS117123000 ΜΑΘΙΟ 20/06/2024 0.8460 - 3540 0.8900 0.8460 3053.98 19 0.8580 GRS374003002 ΜΕΒΑ 20/06/2024 3.9000 - 501 3.9500 3.8100 1948.57 19 3.9500 GRS319103008 ΜΕΝΤΙ 20/06/2024 2.8000 - 116 2.8000 2.8000 324.80 4 2.8000 GRS424003002 ΜΕΡΚΟ 20/06/2024 41.8000 - 60 42.0000 41.2000 2512.00 2 42.0000 GRK014011008 ΜΙΓ 20/06/2024 3.6800 - 1593 3.7200 3.6100 5806.35 18 3.6100 GRS314003013 ΜΙΝ 20/06/2024 0.5050 - 2986 0.5050 0.4960 1484.42 8 0.5050 GRS237003009 ΜΛΣ 20/06/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 ΜΟΗ 20/06/2024 24.7200 - 319400 25.3800 24.4200 7932231.02 2906 25.3400 GRS426003000 ΜΟΝΤΑ 20/06/2024 3.3500 - 2533 3.4900 3.3000 8473.18 29 3.3300 GRS375183001 ΜΟΤΟ 20/06/2024 2.8900 - 2485 2.9100 2.8150 7154.14 16 2.9100 GRS488003005 ΜΟΥΖΚ 20/06/2024 0.6750 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 20/06/2024 26.7400 - 241237 26.7400 26.1800 6410316.68 1426 26.6400 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 20/06/2024 3.4000 - 5742 3.4000 3.3600 19433.80 35 3.3600 GRS524003001 ΜΠΡΙΚ 20/06/2024 1.8450 - 56669 1.8750 1.8450 105394.27 55 1.8700 GRS517003000 ΜΠΤΚ 20/06/2024 0.5800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 20/06/2024 35.7200 - 158043 35.7600 35.2600 5616094.30 2166 35.6600 GRS393503008 ΝΑΚΑΣ 20/06/2024 2.6400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS387503006 ΝΑΥΠ 20/06/2024 0.9340 - 344 0.9560 0.9000 321.06 16 0.9540 GRS265003004 ΞΥΛΚ 20/06/2024 0.2650 - 64996 0.2650 0.2500 16678.14 68 0.2640 GRS131003006 ΞΥΛΠ 20/06/2024 0.4240 - 3251 0.5950 0.4200 1490.95 27 0.5750 GRS131004004 ΟΛΘ 20/06/2024 20.8000 - 1714 21.2000 20.8000 35867.70 47 21.2000 GRS427003009 ΟΛΠ 20/06/2024 25.0500 - 5200 25.7000 25.0000 130459.35 53 25.7000 GRS470003013 ΟΛΥΜΠ 20/06/2024 2.4000 - 5618 2.4300 2.3800 13476.08 49 2.4000 GRS403003007 ΟΠΑΠ 20/06/2024 14.6000 - 314863 14.7900 14.6000 4611496.19 1702 14.7000 GRS419003009 ΟΡΙΛΙΝΑ 20/06/2024 0.9240 - 79922 0.9240 0.9150 73721.38 141 0.9210 GRS535003008 ΟΤΕ 20/06/2024 13.5000 - 213136 13.5400 13.4000 2874299.58 965 13.4600 GRS260333000 ΟΤΟΕΛ 20/06/2024 11.4800 - 5942 11.7400 11.4400 68528.04 127 11.7200 GRS337003008 ΠΑΙΡ 20/06/2024 1.0950 - 0 0.0000 0.0000 0.00 0 0.0000 GRS275073005 ΠΑΠ 20/06/2024 2.4200 - 4189 2.4400 2.4000 10179.53 23 2.4400 GRS065003014 ΠΕΙΡ 20/06/2024 3.4990 - 3306855 3.6090 3.4710 11648920.98 3553 3.6090 GRS014003032 ΠΕΤΡΟ 20/06/2024 8.0200 - 2965 8.1200 7.9400 23786.94 42 8.0400 GRS345503007 ΠΛΑΘ 20/06/2024 3.8950 - 13322 3.9200 3.8600 51778.80 68 3.9200 GRS239003007 ΠΛΑΚΡ 20/06/2024 15.3000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΔ 20/06/2024 0.2760 - 1500 0.2760 0.2760 414.00 1 0.2760 GRS184003002 ΠΡΕΜΙΑ 20/06/2024 1.1420 - 34831 1.1420 1.1300 39623.65 93 1.1380 GRS497003012 ΠΡΟΝΤΕΑ 20/06/2024 7.8000 - 1600 7.8000 7.6000 12460.00 4 7.8000 GRS509003018 ΠΡΟΦ 20/06/2024 4.6000 - 23789 4.6800 4.5500 109826.32 101 4.6500 GRS472003011 ΡΕΒΟΙΛ 20/06/2024 1.5750 - 10571 1.6150 1.5250 16577.07 51 1.5750 GRS473003002 ΣΑΡ 20/06/2024 11.1800 - 42870 11.2200 11.0600 478804.74 240 11.1800 GRS204003008 ΣΑΡΑΝ 20/06/2024 1.0700 - 401 1.1700 1.1700 469.17 3 1.1700 GRS118003003 ΣΑΤΟΚ 20/06/2024 0.0340 - 9520 0.0340 0.0310 296.68 3 0.0340 GRS156203002 ΣΕΝΤΡ 20/06/2024 0.3220 - 127071 0.3340 0.3170 41042.46 146 0.3230 GRS449003003 ΣΙΔΜΑ 20/06/2024 1.6650 - 21297 1.7350 1.5600 34632.58 146 1.7150 GRS484003009 ΣΠΕΙΣ 20/06/2024 6.7400 - 153 6.7600 6.7000 1030.28 7 6.7600 GRS402003008 ΣΠΙ 20/06/2024 0.6400 - 11730 0.6520 0.6240 7405.25 78 0.6520 GRS413313008 ΣΠΥΡ 20/06/2024 0.1550 - 100 0.1700 0.1700 17.00 1 0.1700 GRS284183001 ΤΕΝΕΡΓ 20/06/2024 19.3500 - 1982576 19.4000 19.2800 38350295.15 4049 19.4000 GRS496003005 ΤΖΚΑ 20/06/2024 1.3950 - 3281 1.4100 1.3500 4505.68 30 1.3500 GRS095003000 ΤΡΑΣΤΟΡ 20/06/2024 1.1400 - 7 1.2000 1.1000 8.30 3 1.2000 GRS487003006 ΤΡΕΣΤΑΤΕΣ 20/06/2024 1.6500 - 31543 1.6700 1.6500 52367.05 52 1.6640 GRS534003009 ΥΑΛΚΟ 20/06/2024 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΙΕΡ 20/06/2024 0.3590 - 0 0.0000 0.0000 0.00 0 0.0000 GRS332073006 ΦΛΕΞΟ 20/06/2024 7.8000 - 80 7.8500 7.8500 628.00 1 7.8500 GRS259003002 ΦΡΙΓΟ 20/06/2024 0.2400 - 12153 0.2400 0.2400 2916.72 15 0.2400 GRS346003015 ΦΡΛΚ 20/06/2024 3.8000 - 41423 3.9000 3.7650 158540.57 151 3.9000 GRS096003009 ΧΑΙΔΕ 20/06/2024 0.5950 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000