ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 25/06/2024 5.8700 - 8965 5.9500 5.8700 52977.64 62 5.9100 AT0000A325L0 CENER 25/06/2024 9.7200 - 199327 9.7200 9.3100 1898639.35 681 9.4200 BE0974303357 CNLCAP 25/06/2024 7.4500 - 1600 7.5500 7.4500 11975.00 14 7.4500 GRS520003005 DIMAND 25/06/2024 8.4800 - 13675 8.6300 8.4400 116870.98 75 8.6300 GRS525003000 NOVAL 25/06/2024 2.6800 - 56729 2.7070 2.6750 152158.82 101 2.6750 GRS824003008 OPTIMA 25/06/2024 13.0000 - 278626 13.2000 12.5800 3616026.62 1239 12.5800 GRS533003000 TITC 25/06/2024 28.9500 - 50139 30.5000 28.9500 1471215.55 679 30.5000 BE0974338700 ΑΑΑΚ 25/06/2024 6.4500 - 250 6.4500 6.4500 1612.50 3 6.4500 GRS059063008 ΑΒΑΞ 25/06/2024 1.3840 - 105030 1.4100 1.3840 146499.18 226 1.4100 GRS213213002 ΑΒΕ 25/06/2024 0.4330 - 300 0.4640 0.4640 139.20 1 0.4640 GRS489003004 ΑΔΜΗΕ 25/06/2024 2.1650 - 308583 2.1700 2.1400 664855.62 652 2.1700 GRS518003009 ΑΚΡΙΤ 25/06/2024 0.7800 - 110 0.7950 0.7650 85.93 9 0.7750 GRS373173004 ΑΛΜΥ 25/06/2024 2.7050 - 7075 2.7050 2.6300 19014.10 57 2.6500 GRS289103004 ΑΛΦΑ 25/06/2024 1.4740 - 8204199 1.5120 1.4650 12142903.21 4463 1.5100 GRS015003007 ΑΝΔΡΟ 25/06/2024 6.4600 - 2218 6.5800 6.4600 14337.98 22 6.4600 GRS433003019 ΑΡΑΙΓ 25/06/2024 11.0200 - 90741 11.2800 11.0000 1007981.92 787 11.2800 GRS495003006 ΑΣΚΟ 25/06/2024 3.0000 - 54378 3.0900 2.9400 164159.63 160 2.9500 GRS404003006 ΑΣΤΑΚ 25/06/2024 6.5000 - 149 6.5800 6.4600 968.42 6 6.5800 GRS331043000 ΑΤΕΚ 25/06/2024 0.4180 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ΑΤΡΑΣΤ 25/06/2024 8.5000 - 900 8.5000 8.4600 7646.00 10 8.5000 GRS504003021 ΑΤΤ 25/06/2024 10.9000 - 191 11.0000 10.9000 2086.60 6 11.0000 GRS001003045 ΑΤΤΙΚΑ 25/06/2024 2.3400 - 36779 2.3800 2.2800 86248.85 53 2.2800 GRS144003001 ΒΑΡΝΗ 25/06/2024 0.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS344003009 ΒΙΟ 25/06/2024 5.7800 - 104378 5.8500 5.7600 606475.35 415 5.8000 BE0974271034 ΒΙΟΚΑ 25/06/2024 2.4500 - 210 2.4600 2.3500 504.60 4 2.4600 GRS165063009 ΒΙΟΣΚ 25/06/2024 1.3000 - 14739 1.3250 1.2400 19190.39 30 1.2400 GRS084003011 ΒΙΟΤ 25/06/2024 0.2320 - 1000 0.2260 0.2260 226.00 1 0.2260 GRS135003002 ΒΙΣ 25/06/2024 0.1420 - 0 0.0000 0.0000 0.00 0 0.0000 GRS124153008 ΒΟΣΥΣ 25/06/2024 2.4200 - 100 2.4200 2.4200 242.00 1 2.4200 GRS407183003 ΓΕΒΚΑ 25/06/2024 1.3750 - 14695 1.3800 1.3600 20073.17 34 1.3700 GRS137003000 ΓΕΚΤΕΡΝΑ 25/06/2024 16.5600 - 163079 17.0000 16.5600 2735076.08 871 17.0000 GRS145003000 ΔΑΑ 25/06/2024 7.9800 - 150218 8.0000 7.9180 1194437.30 1040 8.0000 GRS536003007 ΔΑΙΟΣ 25/06/2024 3.3200 - 2 3.2000 3.2000 6.40 2 3.2000 GRS382073005 ΔΕΗ 25/06/2024 11.1800 - 419526 11.2500 11.1200 4692904.84 1456 11.1800 GRS434003000 ΔΟΜΙΚ 25/06/2024 3.8300 - 7733 3.9700 3.6750 29594.49 53 3.9700 GRS364253005 ΔΟΥΡΟ 25/06/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 25/06/2024 0.3260 - 1050 0.3260 0.3130 332.50 4 0.3190 GRS412503005 ΕΒΡΟΦ 25/06/2024 1.4750 - 1025 1.4750 1.4500 1499.00 8 1.4500 GRS385113006 ΕΕΕ 25/06/2024 32.4000 - 21714 32.4200 32.0000 701406.84 123 32.0000 CH0198251305 ΕΚΤΕΡ 25/06/2024 4.1250 - 26077 4.1800 4.1050 108135.45 140 4.1700 GRS222213001 ΕΛΒΕ 25/06/2024 5.2000 - 100 5.1000 4.8800 496.61 6 4.8800 GRS240003012 ΕΛΙΝ 25/06/2024 2.2400 - 1502 2.3000 2.2400 3413.56 18 2.2900 GRS477003008 ΕΛΛ 25/06/2024 13.4500 - 13439 13.7500 13.3000 181455.20 115 13.5500 GRS004013009 ΕΛΛΑΚΤΩΡ 25/06/2024 2.4650 - 190557 2.5500 2.4650 478217.33 307 2.5150 GRS191213008 ΕΛΠΕ 25/06/2024 7.9000 - 650030 8.0000 7.8400 5132860.23 1719 7.9400 GRS298343005 ΕΛΣΤΡ 25/06/2024 2.0400 - 25296 2.1300 2.0400 52681.43 107 2.1000 GRS088003017 ΕΛΤΟΝ 25/06/2024 1.6780 - 1655 1.7000 1.6700 2775.41 12 1.7000 GRS397003005 ΕΛΧΑ 25/06/2024 1.7860 - 83401 1.8160 1.7860 149909.25 283 1.8160 GRS281003004 ΕΝΤΕΡ 25/06/2024 7.9000 - 1957 7.9200 7.9000 15471.91 10 7.9000 GRS503003014 ΕΠΙΛΚ 25/06/2024 0.1260 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΠΣΙΛ 25/06/2024 12.0000 - 41756 12.0600 12.0000 501933.58 31 12.0400 GRS498003003 ΕΣΥΜΒ 25/06/2024 1.2550 - 40080 1.3050 1.2550 51082.24 79 1.3000 GRS439003005 ΕΤΕ 25/06/2024 7.8200 - 2614269 8.1740 7.8100 20776750.77 5177 8.0200 GRS003003035 ΕΥΑΠΣ 25/06/2024 3.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS428003008 ΕΥΔΑΠ 25/06/2024 5.5500 - 49743 5.5700 5.4500 274055.84 415 5.5700 GRS359353000 ΕΥΡΩΒ 25/06/2024 2.1280 - 11093340 2.1800 2.1030 23789489.29 4819 2.1180 GRS323003012 ΕΧΑΕ 25/06/2024 4.6600 - 166886 4.6900 4.6450 778883.24 654 4.6500 GRS395363005 ΙΑΤΡ 25/06/2024 1.4850 - 2065 1.5400 1.4700 3064.85 23 1.5250 GRS147233001 ΙΚΤΙΝ 25/06/2024 0.3620 - 88955 0.3625 0.3515 31859.07 110 0.3590 GRS372003004 ΙΛΥΔΑ 25/06/2024 1.6450 - 3074 1.6550 1.6000 4979.74 21 1.6400 GRS475003018 ΙΝΚΑΤ 25/06/2024 5.0500 - 227178 5.1800 4.9900 1145264.38 291 5.1800 GRS432003028 ΙΝΛΙΦ 25/06/2024 4.7900 - 2636 4.8000 4.7600 12569.39 10 4.7800 GRS805003001 ΙΝΛΟΤ 25/06/2024 1.1540 - 4340882 1.1660 1.0940 5022989.77 1014 1.0940 GRS343313003 ΙΝΤΕΚ 25/06/2024 5.6900 - 15524 5.8000 5.6000 87909.56 159 5.7800 GRS148003015 ΙΝΤΕΡΚΟ 25/06/2024 3.3800 - 2430 3.3800 3.3800 8213.40 14 3.3800 GRS516003001 ΙΝΤΕΤ 25/06/2024 1.1700 - 1535 1.1850 1.1000 1789.46 22 1.1850 GRS247003007 ΙΝΤΚΑ 25/06/2024 3.2600 - 67225 3.3200 3.2100 219049.54 284 3.2100 GRS087003000 ΚΑΡΕΛ 25/06/2024 334.0000 - 35 334.0000 334.0000 11690.00 3 334.0000 GRS120003009 ΚΕΚΡ 25/06/2024 1.4000 - 17345 1.4600 1.3150 24197.02 90 1.3150 GRS070003009 ΚΕΠΕΝ 25/06/2024 2.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 ΚΛΜ 25/06/2024 1.5250 - 6016 1.5800 1.5200 9258.11 22 1.5800 GRS474003001 ΚΟΡΔΕ 25/06/2024 0.4860 - 6 0.4860 0.4860 2.92 2 0.4860 GRS384003000 ΚΟΥΑΛ 25/06/2024 1.2900 - 209463 1.3000 1.2000 264876.27 309 1.2200 GRS396003006 ΚΟΥΕΣ 25/06/2024 5.2800 - 28659 5.2800 5.0900 148597.82 144 5.2000 GRS310003009 ΚΡΕΚΑ 25/06/2024 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS224003004 ΚΡΙ 25/06/2024 10.9500 - 10707 10.9500 10.6000 115619.10 56 10.6500 GRS469003024 ΚΤΗΛΑ 25/06/2024 1.7900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 ΚΥΡΙΟ 25/06/2024 1.0750 - 1950 1.1200 1.0450 2071.95 21 1.1100 GRS295003008 ΛΑΒΙ 25/06/2024 0.8550 - 200691 0.8700 0.8480 170912.82 62 0.8500 GRS246003008 ΛΑΜΔΑ 25/06/2024 6.6100 - 156503 6.6800 6.5800 1034664.50 562 6.6000 GRS245213004 ΛΑΜΨΑ 25/06/2024 36.6000 - 634 36.6000 36.2000 23202.40 4 36.6000 GRS128003001 ΛΑΝΑΚ 25/06/2024 0.9100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 ΛΕΒΚ 25/06/2024 0.3000 - 6966 0.3000 0.2800 1972.18 14 0.2880 GRS090003005 ΛΕΒΠ 25/06/2024 0.2700 - 20 0.2700 0.2700 5.40 2 0.2700 GRS090004003 ΛΙΒΑΝ 25/06/2024 0.1250 - 0 0.0000 0.0000 0.00 0 0.0000 GRS446003014 ΛΟΓΟΣ 25/06/2024 1.3800 - 823 1.3800 1.3200 1128.25 18 1.3200 GRS461003006 ΛΟΥΛΗ 25/06/2024 2.7200 - 2570 2.7200 2.6500 6886.07 24 2.7000 GRS117123000 ΜΑΘΙΟ 25/06/2024 0.8660 - 41 0.8660 0.8080 34.07 6 0.8080 GRS374003002 ΜΕΒΑ 25/06/2024 3.8800 - 27 3.8800 3.7800 103.31 9 3.7800 GRS319103008 ΜΕΝΤΙ 25/06/2024 2.8400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS424003002 ΜΕΡΚΟ 25/06/2024 44.4000 - 21 44.4000 43.0000 931.00 2 44.4000 GRK014011008 ΜΙΓ 25/06/2024 3.7050 - 835 3.7100 3.6000 3040.62 11 3.6000 GRS314003013 ΜΙΝ 25/06/2024 0.5150 - 13710 0.5150 0.4660 6878.88 27 0.4660 GRS237003009 ΜΛΣ 25/06/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 ΜΟΗ 25/06/2024 25.1600 - 350347 25.3200 24.3000 8767040.54 2795 24.3000 GRS426003000 ΜΟΝΤΑ 25/06/2024 3.3900 - 300 3.4000 3.3800 1016.86 3 3.3800 GRS375183001 ΜΟΤΟ 25/06/2024 2.8000 - 5010 2.9100 2.7650 14135.96 49 2.8900 GRS488003005 ΜΟΥΖΚ 25/06/2024 0.6900 - 300 0.6800 0.6800 204.00 3 0.6800 GRS054003009 ΜΠΕΛΑ 25/06/2024 27.0000 - 137138 27.1600 26.4000 3697470.04 1456 26.4000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 25/06/2024 3.4100 - 4710 3.4100 3.3800 15994.00 29 3.3800 GRS524003001 ΜΠΡΙΚ 25/06/2024 1.8800 - 19493 1.8900 1.8400 36595.30 36 1.8400 GRS517003000 ΜΠΤΚ 25/06/2024 0.5800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 25/06/2024 36.2400 - 248831 36.7600 35.7400 9070372.50 1595 36.2400 GRS393503008 ΝΑΚΑΣ 25/06/2024 2.6400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS387503006 ΝΑΥΠ 25/06/2024 0.9420 - 360 0.9440 0.9420 339.44 4 0.9420 GRS265003004 ΞΥΛΚ 25/06/2024 0.2600 - 20554 0.2640 0.2600 5385.71 19 0.2640 GRS131003006 ΞΥΛΠ 25/06/2024 0.4620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 25/06/2024 20.6000 - 1368 20.8000 20.5000 28168.00 28 20.7000 GRS427003009 ΟΛΠ 25/06/2024 25.4500 - 8990 26.0000 25.4500 230490.05 164 26.0000 GRS470003013 ΟΛΥΜΠ 25/06/2024 2.4800 - 2392 2.5100 2.4600 5948.69 31 2.4700 GRS403003007 ΟΠΑΠ 25/06/2024 14.4700 - 354887 14.5700 14.4000 5136300.85 1824 14.4500 GRS419003009 ΟΡΙΛΙΝΑ 25/06/2024 0.9210 - 22915 0.9240 0.9100 21032.43 55 0.9240 GRS535003008 ΟΤΕ 25/06/2024 13.7900 - 436585 14.1000 13.6300 6064372.98 2069 13.6300 GRS260333000 ΟΤΟΕΛ 25/06/2024 11.4000 - 17626 11.5600 11.2600 200569.34 209 11.5000 GRS337003008 ΠΑΙΡ 25/06/2024 1.0600 - 1111 1.0600 1.0000 1117.66 6 1.0000 GRS275073005 ΠΑΠ 25/06/2024 2.3500 - 14367 2.4600 2.2500 33211.94 66 2.4500 GRS065003014 ΠΕΙΡ 25/06/2024 3.3740 - 6071843 3.4630 3.3420 20688273.31 5415 3.4630 GRS014003032 ΠΕΤΡΟ 25/06/2024 7.9800 - 2850 8.1000 7.9600 22860.52 51 8.0600 GRS345503007 ΠΛΑΘ 25/06/2024 3.9000 - 16411 3.9000 3.8300 63212.43 217 3.8500 GRS239003007 ΠΛΑΚΡ 25/06/2024 15.3000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΔ 25/06/2024 0.2500 - 813499 0.2500 0.2500 203374.75 165 0.2500 GRS184003002 ΠΡΕΜΙΑ 25/06/2024 1.1280 - 76122 1.1480 1.1100 85182.57 142 1.1460 GRS497003012 ΠΡΟΝΤΕΑ 25/06/2024 7.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS509003018 ΠΡΟΦ 25/06/2024 4.5500 - 25868 4.6000 4.4950 117591.49 99 4.6000 GRS472003011 ΡΕΒΟΙΛ 25/06/2024 1.5900 - 10451 1.6400 1.5700 16707.43 53 1.5950 GRS473003002 ΣΑΡ 25/06/2024 11.0000 - 85584 11.1000 10.8400 940835.70 242 10.8400 GRS204003008 ΣΑΡΑΝ 25/06/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 25/06/2024 0.0340 - 8508 0.0310 0.0310 263.75 4 0.0310 GRS156203002 ΣΕΝΤΡ 25/06/2024 0.3400 - 105294 0.3420 0.3230 35257.44 60 0.3310 GRS449003003 ΣΙΔΜΑ 25/06/2024 1.6350 - 200 1.6500 1.6300 327.00 3 1.6300 GRS484003009 ΣΠΕΙΣ 25/06/2024 6.6400 - 315 6.6800 6.6200 2092.30 8 6.6200 GRS402003008 ΣΠΙ 25/06/2024 0.6360 - 13884 0.6380 0.6120 8688.26 56 0.6300 GRS413313008 ΣΠΥΡ 25/06/2024 0.1550 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΕΝΕΡΓ 25/06/2024 19.3700 - 377336 19.3800 19.3200 7303164.22 877 19.3300 GRS496003005 ΤΖΚΑ 25/06/2024 1.3750 - 0 0.0000 0.0000 0.00 0 0.0000 GRS095003000 ΤΡΑΣΤΟΡ 25/06/2024 1.1400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS487003006 ΤΡΕΣΤΑΤΕΣ 25/06/2024 1.6600 - 17633 1.6640 1.6460 29243.98 45 1.6640 GRS534003009 ΥΑΛΚΟ 25/06/2024 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΙΕΡ 25/06/2024 0.3590 - 0 0.0000 0.0000 0.00 0 0.0000 GRS332073006 ΦΛΕΞΟ 25/06/2024 8.0000 - 2170 8.0000 8.0000 17360.00 3 8.0000 GRS259003002 ΦΡΙΓΟ 25/06/2024 0.2380 - 6600 0.2400 0.2360 1574.32 12 0.2400 GRS346003015 ΦΡΛΚ 25/06/2024 3.9300 - 89208 3.9600 3.8800 350085.13 268 3.9500 GRS096003009 ΧΑΙΔΕ 25/06/2024 0.6250 - 11 0.6250 0.6250 6.88 1 0.6250 GRS350263000