ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 08/07/2024 5.8600 - 11393 5.9100 5.8300 66931.88 45 5.9100 AT0000A325L0 CENER 08/07/2024 9.8000 - 137892 9.9800 9.5900 1346699.18 588 9.9800 BE0974303357 CNLCAP 08/07/2024 7.2500 - 108 7.2500 7.2500 783.00 2 7.2500 GRS520003005 DIMAND 08/07/2024 8.6000 - 12662 8.6200 8.4800 108017.75 67 8.5800 GRS525003000 NOVAL 08/07/2024 2.7300 - 39455 2.7300 2.6800 106471.72 120 2.6985 GRS824003008 OPTIMA 08/07/2024 11.9600 - 34005 11.9600 11.6200 400983.08 219 11.7800 GRS533003000 TITC 08/07/2024 29.9500 - 59913 29.9500 28.5000 1761380.15 667 28.9000 BE0974338700 ΑΑΑΚ 08/07/2024 6.4500 - 70 5.8500 5.8500 409.50 2 5.8500 GRS059063008 ΑΒΑΞ 08/07/2024 1.4860 - 126460 1.4900 1.4380 184904.46 375 1.4620 GRS213213002 ΑΒΕ 08/07/2024 0.4520 - 9900 0.4520 0.4490 4461.00 3 0.4490 GRS489003004 ΑΔΜΗΕ 08/07/2024 2.2600 - 253151 2.2750 2.2150 570299.45 356 2.2150 GRS518003009 ΑΚΡΙΤ 08/07/2024 0.9500 - 23 0.9450 0.8550 19.94 3 0.8550 GRS373173004 ΑΛΜΥ 08/07/2024 2.7950 - 8321 2.8000 2.7200 23232.30 22 2.7200 GRS289103004 ΑΛΦΑ 08/07/2024 1.6575 - 4000604 1.6575 1.6190 6576950.98 1911 1.6330 GRS015003007 ΑΝΔΡΟ 08/07/2024 6.4200 - 1623 6.4800 6.4000 10461.60 12 6.4800 GRS433003019 ΑΡΑΙΓ 08/07/2024 11.7000 - 68156 11.9800 11.7000 807761.84 522 11.7300 GRS495003006 ΑΣΚΟ 08/07/2024 3.0500 - 9404 3.0600 3.0000 28440.88 27 3.0500 GRS404003006 ΑΣΤΑΚ 08/07/2024 6.9000 - 35 6.9000 6.9000 241.50 2 6.9000 GRS331043000 ΑΤΕΚ 08/07/2024 0.4180 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ΑΤΡΑΣΤ 08/07/2024 8.5200 - 800 8.5200 8.4600 6808.00 8 8.5200 GRS504003021 ΑΤΤ 08/07/2024 11.1000 - 3133 11.5000 11.0000 35447.70 47 11.0000 GRS001003045 ΑΤΤΙΚΑ 08/07/2024 2.5800 - 26592 2.6000 2.5200 68651.96 43 2.5700 GRS144003001 ΒΑΡΝΗ 08/07/2024 0.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS344003009 ΒΙΟ 08/07/2024 6.2000 - 109062 6.2300 6.1300 675766.89 357 6.2000 BE0974271034 ΒΙΟΚΑ 08/07/2024 2.5700 - 1545 2.5800 2.5400 3972.50 5 2.5400 GRS165063009 ΒΙΟΣΚ 08/07/2024 1.2700 - 10947 1.3150 1.2700 14140.22 30 1.2800 GRS084003011 ΒΙΟΤ 08/07/2024 0.2300 - 200 0.2300 0.2080 44.50 2 0.2080 GRS135003002 ΒΙΣ 08/07/2024 0.1420 - 200 0.1560 0.1560 31.20 1 0.1560 GRS124153008 ΒΟΣΥΣ 08/07/2024 2.3600 - 1220 2.4000 2.3600 2888.36 3 2.4000 GRS407183003 ΓΕΒΚΑ 08/07/2024 1.5550 - 6505 1.5550 1.5300 10040.00 14 1.5300 GRS137003000 ΓΕΚΤΕΡΝΑ 08/07/2024 16.8400 - 121542 16.8400 16.6200 2038777.58 563 16.6800 GRS145003000 ΔΑΑ 08/07/2024 7.7980 - 321112 7.8500 7.7700 2505217.51 481 7.8000 GRS536003007 ΔΑΙΟΣ 08/07/2024 3.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 08/07/2024 11.4000 - 169160 11.4000 11.2100 1922790.14 710 11.2700 GRS434003000 ΔΟΜΙΚ 08/07/2024 3.7750 - 3370 3.8500 3.7400 12681.61 18 3.7800 GRS364253005 ΔΟΥΡΟ 08/07/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 08/07/2024 0.3150 - 4293 0.3180 0.3120 1345.53 20 0.3180 GRS412503005 ΕΒΡΟΦ 08/07/2024 1.5200 - 1220 1.5200 1.4700 1826.12 12 1.5000 GRS385113006 ΕΕΕ 08/07/2024 32.4800 - 4647 32.4800 31.8800 149815.62 53 32.1000 CH0198251305 ΕΚΤΕΡ 08/07/2024 4.2000 - 22083 4.2100 4.1200 91990.79 111 4.1800 GRS222213001 ΕΛΒΕ 08/07/2024 5.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ΕΛΙΝ 08/07/2024 2.4000 - 18969 2.4600 2.4000 45939.43 81 2.4600 GRS477003008 ΕΛΛ 08/07/2024 13.4000 - 2722 13.4000 13.2500 36330.75 47 13.2500 GRS004013009 ΕΛΛΑΚΤΩΡ 08/07/2024 2.6000 - 170151 2.6000 2.5800 441638.97 355 2.5800 GRS191213008 ΕΛΠΕ 08/07/2024 8.2300 - 402935 8.3800 8.1000 3334127.27 1280 8.1000 GRS298343005 ΕΛΣΤΡ 08/07/2024 2.2900 - 6248 2.2900 2.2000 13960.57 33 2.2900 GRS088003017 ΕΛΤΟΝ 08/07/2024 1.7320 - 3242 1.7400 1.7160 5597.17 20 1.7380 GRS397003005 ΕΛΧΑ 08/07/2024 1.8760 - 72000 1.9000 1.8680 135459.85 197 1.8960 GRS281003004 ΕΝΤΕΡ 08/07/2024 7.8900 - 3838 7.8900 7.8100 30144.15 13 7.8100 GRS503003014 ΕΠΙΛΚ 08/07/2024 0.1300 - 10 0.1300 0.1300 1.30 1 0.1300 GRS045003001 ΕΠΣΙΛ 08/07/2024 12.0000 - 1505599 12.0400 12.0000 18067296.46 71 12.0000 GRS498003003 ΕΣΥΜΒ 08/07/2024 1.3000 - 68240 1.3500 1.3000 89706.24 101 1.3300 GRS439003005 ΕΤΕ 08/07/2024 8.0200 - 1239596 8.1400 7.9720 9985105.30 2719 8.0420 GRS003003035 ΕΥΑΠΣ 08/07/2024 3.1900 - 619 3.1900 3.1500 1956.01 6 3.1500 GRS428003008 ΕΥΔΑΠ 08/07/2024 5.6800 - 49872 5.7000 5.5700 281092.39 268 5.6500 GRS359353000 ΕΥΡΩΒ 08/07/2024 2.1260 - 4310629 2.1570 2.0870 9134516.76 2090 2.1400 GRS323003012 ΕΧΑΕ 08/07/2024 4.8850 - 170590 4.9000 4.7000 819600.50 591 4.7400 GRS395363005 ΙΑΤΡ 08/07/2024 1.5600 - 1448 1.5800 1.5400 2238.08 11 1.5800 GRS147233001 ΙΚΤΙΝ 08/07/2024 0.3610 - 15250 0.3635 0.3520 5466.52 39 0.3635 GRS372003004 ΙΛΥΔΑ 08/07/2024 1.7250 - 3080 1.7750 1.7250 5316.63 14 1.7300 GRS475003018 ΙΝΚΑΤ 08/07/2024 4.9500 - 206608 5.0500 4.9300 1023874.83 407 5.0500 GRS432003028 ΙΝΛΙΦ 08/07/2024 4.7400 - 1469 4.7500 4.7300 6960.71 19 4.7500 GRS805003001 ΙΝΛΟΤ 08/07/2024 1.2300 - 429269 1.2380 1.2200 527578.96 274 1.2220 GRS343313003 ΙΝΤΕΚ 08/07/2024 5.9500 - 16976 5.9500 5.8000 100063.92 99 5.8400 GRS148003015 ΙΝΤΕΡΚΟ 08/07/2024 2.5000 - 2001 2.5000 2.5000 5002.50 9 2.5000 GRS516003001 ΙΝΤΕΤ 08/07/2024 1.2850 - 180 1.2850 1.2750 230.85 7 1.2850 GRS247003007 ΙΝΤΚΑ 08/07/2024 3.3800 - 23110 3.4450 3.3600 78613.11 114 3.3600 GRS087003000 ΚΑΡΕΛ 08/07/2024 348.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS120003009 ΚΕΚΡ 08/07/2024 1.4100 - 154 1.4100 1.4100 217.14 3 1.4100 GRS070003009 ΚΕΠΕΝ 08/07/2024 1.8200 - 10 1.6800 1.6800 16.80 1 1.6800 GRS438003006 ΚΛΜ 08/07/2024 1.5450 - 8091 1.5850 1.5300 12505.28 26 1.5750 GRS474003001 ΚΟΡΔΕ 08/07/2024 0.4800 - 5051 0.4800 0.4700 2390.89 10 0.4790 GRS384003000 ΚΟΥΑΛ 08/07/2024 1.1920 - 58590 1.2100 1.1720 69737.41 91 1.2000 GRS396003006 ΚΟΥΕΣ 08/07/2024 5.2800 - 7546 5.2800 5.2200 39672.41 65 5.2800 GRS310003009 ΚΡΕΚΑ 08/07/2024 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS224003004 ΚΡΙ 08/07/2024 11.6000 - 3168 11.6500 11.4000 36494.15 40 11.5000 GRS469003024 ΚΤΗΛΑ 08/07/2024 1.8000 - 28 1.7400 1.7200 48.38 2 1.7200 GRS354003006 ΚΥΡΙΟ 08/07/2024 1.0900 - 2663 1.1350 1.0850 2930.40 30 1.1200 GRS295003008 ΛΑΒΙ 08/07/2024 0.8690 - 10357 0.8790 0.8620 9004.69 21 0.8620 GRS246003008 ΛΑΜΔΑ 08/07/2024 7.0500 - 93038 7.0700 6.9200 652295.26 336 7.0400 GRS245213004 ΛΑΜΨΑ 08/07/2024 36.0000 - 10 36.0000 35.8000 359.00 2 35.8000 GRS128003001 ΛΑΝΑΚ 08/07/2024 0.9700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 ΛΕΒΚ 08/07/2024 0.3060 - 4030 0.3060 0.2800 1172.55 23 0.2900 GRS090003005 ΛΕΒΠ 08/07/2024 0.2860 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΙΒΑΝ 08/07/2024 0.1250 - 0 0.0000 0.0000 0.00 0 0.0000 GRS446003014 ΛΟΓΟΣ 08/07/2024 1.4100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 08/07/2024 2.6800 - 126 2.6800 2.6700 337.62 5 2.6700 GRS117123000 ΜΑΘΙΟ 08/07/2024 0.8100 - 162 0.8080 0.8000 130.82 3 0.8080 GRS374003002 ΜΕΒΑ 08/07/2024 4.0200 - 100 4.0500 3.9700 401.50 4 3.9700 GRS319103008 ΜΕΝΤΙ 08/07/2024 2.6300 - 1327 2.6900 2.6100 3491.93 10 2.6200 GRS424003002 ΜΕΡΚΟ 08/07/2024 40.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 08/07/2024 3.6650 - 2668 3.7000 3.6200 9771.44 48 3.6200 GRS314003013 ΜΙΝ 08/07/2024 0.6550 - 7555 0.6800 0.6400 5007.61 18 0.6550 GRS237003009 ΜΛΣ 08/07/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 ΜΟΗ 08/07/2024 23.4200 - 147067 23.4200 22.9400 3424092.54 1231 23.0600 GRS426003000 ΜΟΝΤΑ 08/07/2024 3.4000 - 100 3.7000 3.1200 340.35 6 3.7000 GRS375183001 ΜΟΤΟ 08/07/2024 2.7350 - 5660 2.7450 2.7200 15471.44 19 2.7200 GRS488003005 ΜΟΥΖΚ 08/07/2024 0.6750 - 200 0.6700 0.6700 134.00 1 0.6700 GRS054003009 ΜΠΕΛΑ 08/07/2024 27.5000 - 83702 27.5000 27.0000 2296426.18 625 27.0000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 08/07/2024 3.4500 - 3001 3.4500 3.4300 10322.45 31 3.4300 GRS524003001 ΜΠΡΙΚ 08/07/2024 1.8800 - 39672 1.8800 1.8450 73913.37 54 1.8450 GRS517003000 ΜΠΤΚ 08/07/2024 0.5800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 08/07/2024 36.8800 - 160457 37.2000 36.6600 5926224.44 2170 36.8200 GRS393503008 ΝΑΚΑΣ 08/07/2024 2.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS387503006 ΝΑΥΠ 08/07/2024 0.9800 - 860 0.9900 0.9300 819.96 12 0.9900 GRS265003004 ΞΥΛΚ 08/07/2024 0.2670 - 45215 0.2700 0.2630 12068.13 69 0.2660 GRS131003006 ΞΥΛΠ 08/07/2024 0.4860 - 130 0.4860 0.4860 63.18 2 0.4860 GRS131004004 ΟΛΘ 08/07/2024 20.8000 - 167 20.8000 20.5000 3470.60 5 20.5000 GRS427003009 ΟΛΠ 08/07/2024 25.9500 - 4295 26.1000 25.8000 111297.70 76 25.9500 GRS470003013 ΟΛΥΜΠ 08/07/2024 2.5300 - 5039 2.5500 2.4800 12580.36 36 2.4900 GRS403003007 ΟΠΑΠ 08/07/2024 15.0000 - 361505 15.1000 14.8600 5419167.18 1525 15.0000 GRS419003009 ΟΡΙΛΙΝΑ 08/07/2024 0.8930 - 17160 0.9000 0.8850 15346.69 42 0.8920 GRS535003008 ΟΤΕ 08/07/2024 13.8200 - 562505 13.8200 13.4700 7748283.56 1286 13.5500 GRS260333000 ΟΤΟΕΛ 08/07/2024 11.9200 - 6561 11.9200 11.7400 77641.66 95 11.7800 GRS337003008 ΠΑΙΡ 08/07/2024 1.2250 - 97 1.2600 1.1950 118.96 5 1.2000 GRS275073005 ΠΑΠ 08/07/2024 2.4100 - 4956 2.4600 2.3800 11965.40 37 2.4500 GRS065003014 ΠΕΙΡ 08/07/2024 3.7220 - 5100318 3.7220 3.6230 18936628.82 2029 3.6740 GRS014003032 ΠΕΤΡΟ 08/07/2024 8.7600 - 2820 8.7800 8.7200 24692.18 19 8.7600 GRS345503007 ΠΛΑΘ 08/07/2024 3.8050 - 48032 3.8300 3.7700 182756.83 143 3.8300 GRS239003007 ΠΛΑΚΡ 08/07/2024 15.2000 - 133 15.2000 15.0000 2015.00 2 15.2000 GRS326003019 ΠΡΔ 08/07/2024 0.2400 - 10500 0.2400 0.2400 2520.00 3 0.2400 GRS184003002 ΠΡΕΜΙΑ 08/07/2024 1.1780 - 27643 1.1900 1.1680 32586.52 68 1.1880 GRS497003012 ΠΡΟΝΤΕΑ 08/07/2024 6.8500 - 30 7.3000 7.3000 219.00 1 7.3000 GRS509003018 ΠΡΟΦ 08/07/2024 4.9500 - 37841 4.9850 4.9250 187968.50 124 4.9250 GRS472003011 ΡΕΒΟΙΛ 08/07/2024 1.9750 - 28342 2.0300 1.9200 56108.77 86 2.0000 GRS473003002 ΣΑΡ 08/07/2024 11.5600 - 72183 11.8600 11.3800 834842.58 439 11.6200 GRS204003008 ΣΑΡΑΝ 08/07/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 08/07/2024 0.0340 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 ΣΕΝΤΡ 08/07/2024 0.3510 - 27786 0.3540 0.3420 9613.13 18 0.3420 GRS449003003 ΣΙΔΜΑ 08/07/2024 1.6550 - 302 1.7000 1.6550 508.39 6 1.6900 GRS484003009 ΣΠΕΙΣ 08/07/2024 6.6600 - 765 6.6800 6.5200 5069.86 16 6.5200 GRS402003008 ΣΠΙ 08/07/2024 0.6700 - 610 0.6740 0.6700 409.14 3 0.6700 GRS413313008 ΣΠΥΡ 08/07/2024 0.1400 - 3128 0.1500 0.1500 469.20 2 0.1500 GRS284183001 ΤΕΝΕΡΓ 08/07/2024 19.2500 - 197453 19.3400 19.2200 3802747.36 589 19.3000 GRS496003005 ΤΖΚΑ 08/07/2024 1.5350 - 0 0.0000 0.0000 0.00 0 0.0000 GRS095003000 ΤΡΑΣΤΟΡ 08/07/2024 1.2000 - 105 1.1100 1.1000 116.00 2 1.1000 GRS487003006 ΤΡΕΣΤΑΤΕΣ 08/07/2024 1.6400 - 20378 1.6480 1.6300 33389.80 31 1.6400 GRS534003009 ΥΑΛΚΟ 08/07/2024 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΙΕΡ 08/07/2024 0.3590 - 0 0.0000 0.0000 0.00 0 0.0000 GRS332073006 ΦΛΕΞΟ 08/07/2024 8.0500 - 11 8.0000 7.9500 87.95 2 8.0000 GRS259003002 ΦΡΙΓΟ 08/07/2024 0.2300 - 14000 0.2360 0.2300 3235.60 11 0.2360 GRS346003015 ΦΡΛΚ 08/07/2024 3.9400 - 26394 4.0200 3.9400 105274.86 136 3.9950 GRS096003009 ΧΑΙΔΕ 08/07/2024 0.6650 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000