ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 10/07/2024 5.8600 - 12235 5.9100 5.8500 72009.09 45 5.8900 AT0000A325L0 CENER 10/07/2024 9.7700 - 112244 9.9300 9.7700 1108719.42 280 9.8600 BE0974303357 CNLCAP 10/07/2024 7.2000 - 11231 7.2500 6.9000 78790.40 57 7.2500 GRS520003005 DIMAND 10/07/2024 8.5000 - 14111 8.5700 8.4500 120191.54 68 8.5700 GRS525003000 NOVAL 10/07/2024 2.7300 - 24828 2.7300 2.7000 67205.62 76 2.7120 GRS824003008 OPTIMA 10/07/2024 12.1000 - 41851 12.1600 12.0000 505892.00 401 12.1600 GRS533003000 TITC 10/07/2024 30.0000 - 11398 30.0000 29.8000 341404.45 133 29.8000 BE0974338700 ΑΑΑΚ 10/07/2024 6.4500 - 50 5.8500 5.8500 292.50 2 5.8500 GRS059063008 ΑΒΑΞ 10/07/2024 1.4740 - 62674 1.4800 1.4640 92397.29 208 1.4800 GRS213213002 ΑΒΕ 10/07/2024 0.4580 - 25311 0.4790 0.4360 11097.81 21 0.4380 GRS489003004 ΑΔΜΗΕ 10/07/2024 2.2450 - 62134 2.2600 2.2300 139827.87 134 2.2600 GRS518003009 ΑΚΡΙΤ 10/07/2024 0.9500 - 20 0.8850 0.8850 17.70 1 0.8850 GRS373173004 ΑΛΜΥ 10/07/2024 2.7700 - 3691 2.7800 2.7000 10121.40 20 2.7800 GRS289103004 ΑΛΦΑ 10/07/2024 1.6400 - 1756416 1.6445 1.6230 2874526.81 1052 1.6420 GRS015003007 ΑΝΔΡΟ 10/07/2024 6.4400 - 3043 6.4800 6.3000 19459.40 24 6.4600 GRS433003019 ΑΡΑΙΓ 10/07/2024 11.9500 - 74267 11.9500 11.7100 884143.46 529 11.8200 GRS495003006 ΑΣΚΟ 10/07/2024 2.9500 - 4219 3.0000 2.9000 12366.77 25 2.9800 GRS404003006 ΑΣΤΑΚ 10/07/2024 6.9800 - 1165 7.0000 6.9000 8100.30 14 6.9000 GRS331043000 ΑΤΕΚ 10/07/2024 0.4180 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ΑΤΡΑΣΤ 10/07/2024 8.5600 - 800 8.5800 8.5600 6852.00 18 8.5600 GRS504003021 ΑΤΤ 10/07/2024 14.3000 - 47351 15.0000 12.0000 659277.50 521 12.0000 GRS001003045 ΑΤΤΙΚΑ 10/07/2024 2.5500 - 10431 2.5800 2.5500 26717.64 27 2.5600 GRS144003001 ΒΑΡΝΗ 10/07/2024 0.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS344003009 ΒΙΟ 10/07/2024 6.1900 - 182169 6.3200 6.1500 1141062.19 532 6.2800 BE0974271034 ΒΙΟΚΑ 10/07/2024 2.5500 - 436 2.5800 2.4800 1094.23 9 2.5100 GRS165063009 ΒΙΟΣΚ 10/07/2024 1.3000 - 8805 1.3200 1.2900 11476.97 23 1.2950 GRS084003011 ΒΙΟΤ 10/07/2024 0.2300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΙΣ 10/07/2024 0.1420 - 80 0.1420 0.1420 11.36 1 0.1420 GRS124153008 ΒΟΣΥΣ 10/07/2024 2.4600 - 40 2.4600 2.4600 98.40 1 2.4600 GRS407183003 ΓΕΒΚΑ 10/07/2024 1.6000 - 2100 1.6050 1.5800 3338.25 10 1.5800 GRS137003000 ΓΕΚΤΕΡΝΑ 10/07/2024 17.6000 - 296939 17.7800 17.1200 5191791.58 1178 17.2000 GRS145003000 ΔΑΑ 10/07/2024 7.7780 - 233123 7.8500 7.7420 1812136.72 1232 7.8500 GRS536003007 ΔΑΙΟΣ 10/07/2024 3.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 10/07/2024 11.6600 - 241879 11.8400 11.6300 2834903.51 1097 11.7100 GRS434003000 ΔΟΜΙΚ 10/07/2024 3.8050 - 1393 3.8050 3.7500 5227.15 9 3.7500 GRS364253005 ΔΟΥΡΟ 10/07/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 10/07/2024 0.3280 - 4961 0.3300 0.3120 1570.60 26 0.3290 GRS412503005 ΕΒΡΟΦ 10/07/2024 1.4900 - 932 1.5500 1.4650 1380.81 14 1.5500 GRS385113006 ΕΕΕ 10/07/2024 32.5000 - 2634 32.6400 32.1000 84755.38 33 32.6400 CH0198251305 ΕΚΤΕΡ 10/07/2024 4.1300 - 18973 4.1500 4.1000 78417.86 99 4.1350 GRS222213001 ΕΛΒΕ 10/07/2024 5.2500 - 622 5.3000 5.1000 3279.20 5 5.1000 GRS240003012 ΕΛΙΝ 10/07/2024 2.3600 - 24464 2.3900 2.3300 58024.90 84 2.3400 GRS477003008 ΕΛΛ 10/07/2024 13.5000 - 4670 13.6000 13.4000 62921.25 70 13.4500 GRS004013009 ΕΛΛΑΚΤΩΡ 10/07/2024 2.6550 - 239943 2.6700 2.6000 631291.90 477 2.6000 GRS191213008 ΕΛΠΕ 10/07/2024 7.7800 - 756432 7.9000 7.7800 5928851.98 3237 7.8100 GRS298343005 ΕΛΣΤΡ 10/07/2024 2.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS088003017 ΕΛΤΟΝ 10/07/2024 1.7440 - 1100 1.7680 1.7140 1898.04 15 1.7680 GRS397003005 ΕΛΧΑ 10/07/2024 1.8980 - 119342 1.9180 1.8740 227115.85 320 1.8940 GRS281003004 ΕΝΤΕΡ 10/07/2024 7.8900 - 1159 7.8900 7.8900 9144.51 3 7.8900 GRS503003014 ΕΠΙΛΚ 10/07/2024 0.1280 - 23545 0.1280 0.1280 3013.76 10 0.1280 GRS045003001 ΕΠΣΙΛ 10/07/2024 12.0200 - 26879 12.0200 12.0000 322561.16 26 12.0000 GRS498003003 ΕΣΥΜΒ 10/07/2024 1.2900 - 63884 1.3000 1.2800 82443.08 84 1.2850 GRS439003005 ΕΤΕ 10/07/2024 7.8600 - 1527805 7.9880 7.8100 12023451.98 2457 7.9880 GRS003003035 ΕΥΑΠΣ 10/07/2024 3.1900 - 1700 3.2000 3.1600 5400.69 22 3.1700 GRS428003008 ΕΥΔΑΠ 10/07/2024 5.7000 - 33178 5.7600 5.6500 189409.56 377 5.6500 GRS359353000 ΕΥΡΩΒ 10/07/2024 2.0690 - 4492773 2.1070 2.0630 9314928.91 1912 2.1010 GRS323003012 ΕΧΑΕ 10/07/2024 4.8200 - 29500 4.9200 4.8100 142992.50 198 4.9000 GRS395363005 ΙΑΤΡ 10/07/2024 1.5700 - 1625 1.5850 1.5500 2548.03 16 1.5700 GRS147233001 ΙΚΤΙΝ 10/07/2024 0.3700 - 11467 0.3700 0.3600 4163.74 15 0.3660 GRS372003004 ΙΛΥΔΑ 10/07/2024 1.7100 - 2050 1.7200 1.7100 3514.47 11 1.7200 GRS475003018 ΙΝΚΑΤ 10/07/2024 4.9800 - 194379 5.0000 4.8850 963943.94 316 4.9700 GRS432003028 ΙΝΛΙΦ 10/07/2024 4.8100 - 23125 4.9000 4.7700 112034.86 119 4.8000 GRS805003001 ΙΝΛΟΤ 10/07/2024 1.2420 - 795870 1.2720 1.2420 1000862.49 465 1.2600 GRS343313003 ΙΝΤΕΚ 10/07/2024 5.9500 - 11913 5.9600 5.9000 70779.43 75 5.9000 GRS148003015 ΙΝΤΕΡΚΟ 10/07/2024 2.3600 - 2624 2.4600 2.3200 6154.04 11 2.4600 GRS516003001 ΙΝΤΕΤ 10/07/2024 1.2900 - 2600 1.2950 1.2800 3350.92 11 1.2800 GRS247003007 ΙΝΤΚΑ 10/07/2024 3.4300 - 94863 3.5350 3.4050 327966.90 252 3.4650 GRS087003000 ΚΑΡΕΛ 10/07/2024 348.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS120003009 ΚΕΚΡ 10/07/2024 1.3750 - 8893 1.3850 1.3100 11860.29 39 1.3550 GRS070003009 ΚΕΠΕΝ 10/07/2024 1.8200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 ΚΛΜ 10/07/2024 1.5800 - 13052 1.5850 1.5400 20478.81 47 1.5650 GRS474003001 ΚΟΡΔΕ 10/07/2024 0.4990 - 4934 0.5060 0.4890 2463.53 14 0.4890 GRS384003000 ΚΟΥΑΛ 10/07/2024 1.1980 - 49122 1.2100 1.1760 58472.79 111 1.1800 GRS396003006 ΚΟΥΕΣ 10/07/2024 5.3100 - 31517 5.3100 5.2400 166164.05 386 5.2500 GRS310003009 ΚΡΕΚΑ 10/07/2024 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS224003004 ΚΡΙ 10/07/2024 11.5000 - 12931 11.6500 11.4500 150091.85 71 11.5500 GRS469003024 ΚΤΗΛΑ 10/07/2024 1.8000 - 134 1.7500 1.7500 234.50 2 1.7500 GRS354003006 ΚΥΡΙΟ 10/07/2024 1.1000 - 3684 1.1150 1.0750 3993.19 34 1.0800 GRS295003008 ΛΑΒΙ 10/07/2024 0.9150 - 164939 0.9150 0.8670 147187.78 177 0.8800 GRS246003008 ΛΑΜΔΑ 10/07/2024 6.9800 - 144889 7.0900 6.9800 1018591.27 440 7.0800 GRS245213004 ΛΑΜΨΑ 10/07/2024 36.0000 - 60 36.0000 36.0000 2160.00 2 36.0000 GRS128003001 ΛΑΝΑΚ 10/07/2024 0.9700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 ΛΕΒΚ 10/07/2024 0.3180 - 1064 0.3200 0.3000 339.20 4 0.3000 GRS090003005 ΛΕΒΠ 10/07/2024 0.2860 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΙΒΑΝ 10/07/2024 0.1250 - 0 0.0000 0.0000 0.00 0 0.0000 GRS446003014 ΛΟΓΟΣ 10/07/2024 1.4200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 10/07/2024 2.6700 - 1875 2.7100 2.6100 5005.91 13 2.6100 GRS117123000 ΜΑΘΙΟ 10/07/2024 0.8520 - 3416 0.8700 0.7900 2810.86 30 0.7900 GRS374003002 ΜΕΒΑ 10/07/2024 3.9700 - 1675 4.0000 3.9700 6655.00 4 4.0000 GRS319103008 ΜΕΝΤΙ 10/07/2024 2.7100 - 200 2.7100 2.7100 542.00 1 2.7100 GRS424003002 ΜΕΡΚΟ 10/07/2024 40.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 10/07/2024 3.6500 - 4411 3.6500 3.5700 15918.15 61 3.6000 GRS314003013 ΜΙΝ 10/07/2024 0.6000 - 15312 0.6200 0.5750 9208.55 29 0.6100 GRS237003009 ΜΛΣ 10/07/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 ΜΟΗ 10/07/2024 22.8000 - 210148 23.2200 22.8000 4823755.04 2286 23.2000 GRS426003000 ΜΟΝΤΑ 10/07/2024 3.2800 - 4751 3.6000 3.0700 15089.83 34 3.6000 GRS375183001 ΜΟΤΟ 10/07/2024 2.7600 - 26481 2.7900 2.7150 72653.64 68 2.7200 GRS488003005 ΜΟΥΖΚ 10/07/2024 0.6750 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 10/07/2024 26.2400 - 106813 26.4800 26.1600 2808335.98 1027 26.3600 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 10/07/2024 3.4500 - 9027 3.4500 3.4300 31112.15 38 3.4300 GRS524003001 ΜΠΡΙΚ 10/07/2024 1.9000 - 40336 1.9000 1.8600 76138.26 56 1.8600 GRS517003000 ΜΠΤΚ 10/07/2024 0.5800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 10/07/2024 36.8800 - 157208 37.0200 36.8000 5801138.64 1584 36.9000 GRS393503008 ΝΑΚΑΣ 10/07/2024 2.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS387503006 ΝΑΥΠ 10/07/2024 0.9860 - 382 0.9900 0.9440 365.85 17 0.9780 GRS265003004 ΞΥΛΚ 10/07/2024 0.2740 - 34810 0.2740 0.2670 9401.78 61 0.2680 GRS131003006 ΞΥΛΠ 10/07/2024 0.4920 - 227 0.5000 0.4900 111.75 2 0.5000 GRS131004004 ΟΛΘ 10/07/2024 20.9000 - 288 20.9000 20.9000 6019.20 8 20.9000 GRS427003009 ΟΛΠ 10/07/2024 26.6000 - 6362 26.6000 26.2000 168079.85 118 26.2000 GRS470003013 ΟΛΥΜΠ 10/07/2024 2.5400 - 4873 2.5600 2.4800 12270.48 52 2.5200 GRS403003007 ΟΠΑΠ 10/07/2024 15.2100 - 237124 15.4000 15.1600 3612794.94 1419 15.4000 GRS419003009 ΟΡΙΛΙΝΑ 10/07/2024 0.8940 - 15889 0.8950 0.8900 14213.53 32 0.8900 GRS535003008 ΟΤΕ 10/07/2024 14.0700 - 333868 14.0700 13.8500 4672055.16 1361 13.9000 GRS260333000 ΟΤΟΕΛ 10/07/2024 11.8800 - 16216 11.8800 11.5600 186611.56 77 11.7000 GRS337003008 ΠΑΙΡ 10/07/2024 1.1450 - 1716 1.1750 1.1300 1996.78 15 1.1750 GRS275073005 ΠΑΠ 10/07/2024 2.4100 - 3386 2.4600 2.3800 8179.16 28 2.4300 GRS065003014 ΠΕΙΡ 10/07/2024 3.6500 - 1825298 3.6770 3.6400 6680582.49 2198 3.6600 GRS014003032 ΠΕΤΡΟ 10/07/2024 8.5000 - 9648 8.7200 8.4000 82336.10 63 8.7200 GRS345503007 ΠΛΑΘ 10/07/2024 3.8100 - 24445 3.8100 3.7800 92869.32 122 3.7800 GRS239003007 ΠΛΑΚΡ 10/07/2024 15.0000 - 150 15.0000 15.0000 2250.00 3 15.0000 GRS326003019 ΠΡΔ 10/07/2024 0.2640 - 10301 0.2640 0.2500 2715.25 4 0.2640 GRS184003002 ΠΡΕΜΙΑ 10/07/2024 1.1780 - 61234 1.1780 1.1700 72020.71 107 1.1780 GRS497003012 ΠΡΟΝΤΕΑ 10/07/2024 7.1500 - 567 7.1500 7.1500 4054.05 4 7.1500 GRS509003018 ΠΡΟΦ 10/07/2024 5.0000 - 55996 5.0500 4.9000 279483.19 201 4.9750 GRS472003011 ΡΕΒΟΙΛ 10/07/2024 1.9500 - 27739 2.0000 1.9250 54694.00 96 1.9600 GRS473003002 ΣΑΡ 10/07/2024 11.4200 - 122466 11.5000 11.1000 1396738.08 241 11.4600 GRS204003008 ΣΑΡΑΝ 10/07/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 10/07/2024 0.0340 - 200 0.0310 0.0310 6.20 3 0.0310 GRS156203002 ΣΕΝΤΡ 10/07/2024 0.3500 - 4502 0.3550 0.3450 1567.90 11 0.3550 GRS449003003 ΣΙΔΜΑ 10/07/2024 1.7050 - 1972 1.7200 1.6750 3357.96 17 1.7000 GRS484003009 ΣΠΕΙΣ 10/07/2024 6.6000 - 662 6.6000 6.4000 4319.12 11 6.5600 GRS402003008 ΣΠΙ 10/07/2024 0.6760 - 9393 0.6760 0.6500 6189.30 18 0.6600 GRS413313008 ΣΠΥΡ 10/07/2024 0.1400 - 2000 0.1400 0.1400 280.00 2 0.1400 GRS284183001 ΤΕΝΕΡΓ 10/07/2024 19.2500 - 307266 19.2800 19.2300 5914055.35 570 19.2500 GRS496003005 ΤΖΚΑ 10/07/2024 1.4600 - 2043 1.4950 1.4600 3009.86 8 1.4950 GRS095003000 ΤΡΑΣΤΟΡ 10/07/2024 1.2000 - 150 1.1500 1.1500 172.50 2 1.1500 GRS487003006 ΤΡΕΣΤΑΤΕΣ 10/07/2024 1.6500 - 69263 1.6960 1.6100 113185.36 88 1.6400 GRS534003009 ΥΑΛΚΟ 10/07/2024 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΙΕΡ 10/07/2024 0.3590 - 0 0.0000 0.0000 0.00 0 0.0000 GRS332073006 ΦΛΕΞΟ 10/07/2024 7.9500 - 190 7.9500 7.9500 1510.50 2 7.9500 GRS259003002 ΦΡΙΓΟ 10/07/2024 0.2200 - 35221 0.2200 0.2200 7748.62 29 0.2200 GRS346003015 ΦΡΛΚ 10/07/2024 3.9950 - 12859 4.0000 3.9650 51295.15 59 3.9700 GRS096003009 ΧΑΙΔΕ 10/07/2024 0.6650 - 32 0.6050 0.6050 19.36 3 0.6050 GRS350263000