ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 01/08/2024 5.8500 - 12410 5.9200 5.8000 72745.49 71 5.9000 AT0000A325L0 CENER 01/08/2024 9.9300 - 134424 9.9300 9.5100 1300281.74 367 9.5100 BE0974303357 CNLCAP 01/08/2024 7.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 DIMAND 01/08/2024 9.0900 - 5212 9.0900 9.0000 47190.27 42 9.0500 GRS525003000 NOVAL 01/08/2024 2.7200 - 33767 2.7650 2.7150 92261.91 80 2.7550 GRS824003008 OPTIMA 01/08/2024 12.2000 - 41794 12.3000 12.0400 509995.76 225 12.2800 GRS533003000 TITC 01/08/2024 33.0000 - 19534 33.0000 32.4500 640006.65 259 32.9500 BE0974338700 ΑΑΑΚ 01/08/2024 5.6000 - 100 5.5500 5.5500 555.00 7 5.5500 GRS059063008 ΑΒΑΞ 01/08/2024 1.3900 - 98322 1.4060 1.3840 137050.51 165 1.4060 GRS213213002 ΑΒΕ 01/08/2024 0.4580 - 12650 0.4700 0.4400 5714.90 22 0.4700 GRS489003004 ΑΔΜΗΕ 01/08/2024 2.2400 - 72698 2.2500 2.2200 162361.96 138 2.2500 GRS518003009 ΑΚΡΙΤ 01/08/2024 0.9500 - 57 0.9500 0.8700 50.64 5 0.8700 GRS373173004 ΑΛΜΥ 01/08/2024 3.0200 - 3885 3.0500 3.0200 11758.43 26 3.0300 GRS289103004 ΑΛΦΑ 01/08/2024 1.6910 - 5595413 1.7045 1.6560 9406864.50 3384 1.7030 GRS015003007 ΑΝΔΡΟ 01/08/2024 6.6400 - 1203 6.6800 6.6400 7988.76 12 6.6800 GRS433003019 ΑΡΑΙΓ 01/08/2024 11.3600 - 117220 11.5800 11.3200 1342500.23 451 11.4400 GRS495003006 ΑΣΚΟ 01/08/2024 2.8200 - 3572 2.8500 2.7800 10008.15 20 2.8500 GRS404003006 ΑΣΤΑΚ 01/08/2024 7.4800 - 917 7.5000 6.7800 6852.24 8 7.5000 GRS331043000 ΑΤΕΚ 01/08/2024 0.4180 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ΑΤΡΑΣΤ 01/08/2024 8.4400 - 770 8.6000 8.4200 6595.80 10 8.6000 GRS504003021 ΑΤΤ 01/08/2024 9.2800 - 788 9.4800 9.2400 7315.86 27 9.2400 GRS001003045 ΑΤΤΙΚΑ 01/08/2024 2.5400 - 50570 2.5900 2.5100 129063.70 59 2.5700 GRS144003001 ΒΑΡΝΗ 01/08/2024 0.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS344003009 ΒΙΟ 01/08/2024 5.9100 - 85147 5.9200 5.8500 500158.51 232 5.8800 BE0974271034 ΒΙΟΚΑ 01/08/2024 2.3900 - 28 2.3900 2.3800 66.87 3 2.3900 GRS165063009 ΒΙΟΣΚ 01/08/2024 1.4550 - 27190 1.4850 1.4300 39455.88 53 1.4850 GRS084003011 ΒΙΟΤ 01/08/2024 0.2560 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΙΣ 01/08/2024 0.1420 - 0 0.0000 0.0000 0.00 0 0.0000 GRS124153008 ΒΟΣΥΣ 01/08/2024 2.2800 - 405 2.2800 2.2200 903.90 3 2.2400 GRS407183003 ΓΕΒΚΑ 01/08/2024 1.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS137003000 ΓΕΚΤΕΡΝΑ 01/08/2024 17.7800 - 80767 17.9800 17.5600 1435501.48 494 17.9000 GRS145003000 ΔΑΑ 01/08/2024 7.9700 - 79769 7.9980 7.9520 635669.82 258 7.9620 GRS536003007 ΔΑΙΟΣ 01/08/2024 3.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 01/08/2024 11.5000 - 200173 11.7500 11.4500 2314540.78 1035 11.6200 GRS434003000 ΔΟΜΙΚ 01/08/2024 3.7800 - 2315 3.7950 3.7000 8660.18 18 3.7650 GRS364253005 ΔΟΥΡΟ 01/08/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 01/08/2024 0.3230 - 1683 0.3280 0.3180 542.78 8 0.3210 GRS412503005 ΕΒΡΟΦ 01/08/2024 1.5700 - 9466 1.6300 1.5600 15019.79 54 1.6250 GRS385113006 ΕΕΕ 01/08/2024 34.0000 - 11516 34.0000 33.4000 387648.44 110 33.7000 CH0198251305 ΕΚΤΕΡ 01/08/2024 2.1200 - 22024 2.1350 2.0950 46676.89 103 2.1100 GRS222213001 ΕΛΒΕ 01/08/2024 5.3500 - 187 5.6000 5.3000 1002.65 16 5.3000 GRS240003012 ΕΛΙΝ 01/08/2024 2.1600 - 4898 2.1600 2.1400 10541.68 32 2.1600 GRS477003008 ΕΛΛ 01/08/2024 13.7500 - 1961 13.8500 13.7500 27028.35 31 13.7500 GRS004013009 ΕΛΛΑΚΤΩΡ 01/08/2024 2.0500 - 547391 2.0850 1.9720 1104455.10 1135 1.9720 GRS191213008 ΕΛΠΕ 01/08/2024 7.3200 - 164270 7.4500 7.3150 1207920.52 719 7.4400 GRS298343005 ΕΛΣΤΡ 01/08/2024 2.2500 - 511 2.2700 2.2100 1133.95 5 2.2200 GRS088003017 ΕΛΤΟΝ 01/08/2024 1.7980 - 2010 1.8300 1.7700 3579.90 10 1.8300 GRS397003005 ΕΛΧΑ 01/08/2024 1.8740 - 119390 1.8900 1.8520 222823.92 314 1.8900 GRS281003004 ΕΝΤΕΡ 01/08/2024 8.0000 - 580 8.0000 8.0000 4640.00 4 8.0000 GRS503003014 ΕΠΙΛΚ 01/08/2024 0.1280 - 15611 0.1280 0.1170 1948.71 12 0.1170 GRS045003001 ΕΠΣΙΛ 01/08/2024 12.0000 - 27215 12.0000 12.0000 326580.00 52 12.0000 GRS498003003 ΕΣΥΜΒ 01/08/2024 1.3150 - 72051 1.3250 1.2700 92919.57 81 1.2900 GRS439003005 ΕΤΕ 01/08/2024 7.9840 - 1242543 8.1600 7.9100 9976335.11 1730 8.1460 GRS003003035 ΕΥΑΠΣ 01/08/2024 3.3500 - 4007 3.3600 3.2800 13422.31 9 3.2800 GRS428003008 ΕΥΔΑΠ 01/08/2024 5.7700 - 19038 5.8200 5.7600 110085.62 84 5.7700 GRS359353000 ΕΥΡΩΒ 01/08/2024 2.1260 - 4286373 2.1270 2.0860 9065010.08 1921 2.1180 GRS323003012 ΕΧΑΕ 01/08/2024 4.7800 - 20911 4.8500 4.7500 99914.83 181 4.8500 GRS395363005 ΙΑΤΡ 01/08/2024 1.6300 - 958 1.7050 1.6050 1561.52 21 1.6050 GRS147233001 ΙΚΤΙΝ 01/08/2024 0.4065 - 10750 0.4085 0.4000 4349.46 29 0.4085 GRS372003004 ΙΛΥΔΑ 01/08/2024 1.7700 - 4572 1.8100 1.7500 8154.62 24 1.8100 GRS475003018 ΙΝΚΑΤ 01/08/2024 4.9600 - 179865 4.9850 4.8950 888241.46 342 4.9500 GRS432003028 ΙΝΛΙΦ 01/08/2024 5.1800 - 3014 5.3000 5.1200 15591.46 43 5.1600 GRS805003001 ΙΝΛΟΤ 01/08/2024 1.2300 - 1122920 1.2340 1.2120 1372179.63 300 1.2340 GRS343313003 ΙΝΤΕΚ 01/08/2024 5.8700 - 6746 5.9300 5.8500 39678.76 67 5.9100 GRS148003015 ΙΝΤΕΡΚΟ 01/08/2024 2.5000 - 1 2.5000 2.5000 2.50 1 2.5000 GRS516003001 ΙΝΤΕΤ 01/08/2024 1.2800 - 2037 1.2950 1.2600 2601.53 14 1.2950 GRS247003007 ΙΝΤΚΑ 01/08/2024 3.2800 - 26018 3.3100 3.2750 85505.05 122 3.3000 GRS087003000 ΚΑΡΕΛ 01/08/2024 336.0000 - 6 336.0000 334.0000 2014.00 2 336.0000 GRS120003009 ΚΕΚΡ 01/08/2024 1.4500 - 6031 1.5000 1.4150 8587.66 29 1.5000 GRS070003009 ΚΕΠΕΝ 01/08/2024 1.7500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 ΚΛΜ 01/08/2024 1.4850 - 8550 1.5050 1.4700 12697.64 38 1.4900 GRS474003001 ΚΟΡΔΕ 01/08/2024 0.4980 - 7100 0.4980 0.4750 3484.85 19 0.4930 GRS384003000 ΚΟΥΑΛ 01/08/2024 1.2000 - 19843 1.2000 1.1660 23468.69 66 1.1780 GRS396003006 ΚΟΥΕΣ 01/08/2024 5.3400 - 16031 5.4200 5.3100 85636.23 145 5.3900 GRS310003009 ΚΡΕΚΑ 01/08/2024 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS224003004 ΚΡΙ 01/08/2024 11.6500 - 9818 11.6500 11.5000 113185.75 23 11.5000 GRS469003024 ΚΤΗΛΑ 01/08/2024 1.6600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 ΚΥΡΙΟ 01/08/2024 1.1300 - 7497 1.1450 1.1100 8409.17 45 1.1450 GRS295003008 ΛΑΒΙ 01/08/2024 0.8810 - 43094 0.8900 0.8800 38201.57 53 0.8810 GRS246003008 ΛΑΜΔΑ 01/08/2024 7.5700 - 204020 7.6500 7.5000 1545247.49 604 7.6100 GRS245213004 ΛΑΜΨΑ 01/08/2024 37.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 01/08/2024 0.9250 - 650 0.9250 0.8800 576.25 10 0.8800 GRS047063003 ΛΕΒΚ 01/08/2024 0.2940 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 01/08/2024 0.2760 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΙΒΑΝ 01/08/2024 0.1250 - 0 0.0000 0.0000 0.00 0 0.0000 GRS446003014 ΛΟΓΟΣ 01/08/2024 1.4200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 01/08/2024 2.6300 - 6375 2.6300 2.5700 16592.06 32 2.6200 GRS117123000 ΜΑΘΙΟ 01/08/2024 0.7680 - 3256 0.8100 0.7680 2517.28 23 0.7820 GRS374003002 ΜΕΒΑ 01/08/2024 4.0300 - 4 4.0300 4.0300 16.12 1 4.0300 GRS319103008 ΜΕΝΤΙ 01/08/2024 2.6100 - 16194 2.7100 2.5800 42343.38 70 2.7100 GRS424003002 ΜΕΡΚΟ 01/08/2024 45.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 01/08/2024 3.7150 - 1062 3.7400 3.6450 3911.84 16 3.7400 GRS314003013 ΜΙΝ 01/08/2024 0.6300 - 11647 0.6350 0.5700 7174.61 35 0.6350 GRS237003009 ΜΛΣ 01/08/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 ΜΟΗ 01/08/2024 23.5200 - 45946 23.5400 23.2400 1075993.56 627 23.2400 GRS426003000 ΜΟΝΤΑ 01/08/2024 3.7000 - 1588 3.7000 3.3600 5865.40 5 3.3600 GRS375183001 ΜΟΤΟ 01/08/2024 2.6500 - 7926 2.6900 2.6200 20940.75 41 2.6800 GRS488003005 ΜΟΥΖΚ 01/08/2024 0.6500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 01/08/2024 24.7400 - 81783 24.9400 24.6000 2025300.32 708 24.9200 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 01/08/2024 3.5200 - 2700 3.5300 3.5000 9479.00 21 3.5000 GRS524003001 ΜΠΡΙΚ 01/08/2024 1.9650 - 12476 1.9700 1.9600 24492.72 31 1.9700 GRS517003000 ΜΠΤΚ 01/08/2024 0.7550 - 5560 0.7550 0.7550 4197.80 10 0.7550 GRS092103001 ΜΥΤΙΛ 01/08/2024 36.1800 - 57586 36.4400 36.0600 2083387.08 711 36.3800 GRS393503008 ΝΑΚΑΣ 01/08/2024 2.7600 - 34 2.7200 2.6400 91.52 4 2.6400 GRS387503006 ΝΑΥΠ 01/08/2024 0.9500 - 687 0.9500 0.9200 641.84 12 0.9500 GRS265003004 ΞΥΛΚ 01/08/2024 0.2790 - 25650 0.2800 0.2770 7145.18 32 0.2780 GRS131003006 ΞΥΛΠ 01/08/2024 0.3920 - 464 0.3980 0.3840 181.96 9 0.3980 GRS131004004 ΟΛΘ 01/08/2024 21.2000 - 140 21.2000 21.0000 2959.00 6 21.0000 GRS427003009 ΟΛΠ 01/08/2024 25.7000 - 4218 26.0500 25.7000 109160.55 87 25.9500 GRS470003013 ΟΛΥΜΠ 01/08/2024 2.5100 - 8539 2.5500 2.5000 21530.52 45 2.5500 GRS403003007 ΟΠΑΠ 01/08/2024 15.9500 - 203090 16.0800 15.9100 3244095.79 1599 16.0000 GRS419003009 ΟΡΙΛΙΝΑ 01/08/2024 0.9000 - 71860 0.9000 0.8960 64657.60 35 0.8990 GRS535003008 ΟΤΕ 01/08/2024 15.2500 - 570410 15.2700 15.0100 8675200.04 1855 15.1700 GRS260333000 ΟΤΟΕΛ 01/08/2024 11.8000 - 4338 11.8400 11.7000 51130.48 52 11.8200 GRS337003008 ΠΑΙΡ 01/08/2024 1.0850 - 260 1.0850 1.0500 273.34 4 1.0500 GRS275073005 ΠΑΠ 01/08/2024 2.3700 - 3214 2.3900 2.3700 7622.18 23 2.3900 GRS065003014 ΠΕΙΡ 01/08/2024 4.0240 - 8297991 4.0240 3.9020 33005001.39 6173 3.9090 GRS014003032 ΠΕΡΦ 01/08/2024 7.0700 - 17393 7.1100 6.9700 122289.37 90 7.0100 GRS505003004 ΠΕΤΡΟ 01/08/2024 8.5800 - 6671 8.6200 8.5000 57111.54 61 8.6200 GRS345503007 ΠΛΑΘ 01/08/2024 4.0950 - 18223 4.1500 4.0750 74924.88 121 4.1450 GRS239003007 ΠΛΑΚΡ 01/08/2024 15.0000 - 200 15.0000 15.0000 3000.00 2 15.0000 GRS326003019 ΠΡΔ 01/08/2024 0.2300 - 5000 0.2300 0.2300 1150.00 2 0.2300 GRS184003002 ΠΡΕΜΙΑ 01/08/2024 1.1720 - 133679 1.1800 1.1580 156463.25 161 1.1600 GRS497003012 ΠΡΟΝΤΕΑ 01/08/2024 7.1500 - 110 6.7000 6.7000 737.00 2 6.7000 GRS509003018 ΠΡΟΦ 01/08/2024 5.0000 - 18776 5.0300 4.9450 94105.41 81 5.0300 GRS472003011 ΡΕΒΟΙΛ 01/08/2024 1.9400 - 11412 2.0000 1.9250 22164.23 55 2.0000 GRS473003002 ΣΑΡ 01/08/2024 10.9800 - 47320 11.0000 10.8400 517563.90 207 10.9400 GRS204003008 ΣΑΡΑΝ 01/08/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 01/08/2024 0.0280 - 1881 0.0305 0.0305 57.37 2 0.0305 GRS156203002 ΣΕΝΤΡ 01/08/2024 0.3580 - 23431 0.3590 0.3400 8103.16 48 0.3590 GRS449003003 ΣΙΔΜΑ 01/08/2024 1.6950 - 13060 1.6950 1.6700 22008.74 37 1.6800 GRS484003009 ΣΠΕΙΣ 01/08/2024 6.7000 - 251 6.7200 6.6400 1677.12 6 6.6800 GRS402003008 ΣΠΙ 01/08/2024 0.6800 - 2638 0.7000 0.6700 1792.28 15 0.6920 GRS413313008 ΣΠΥΡ 01/08/2024 0.1450 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΕΝΕΡΓ 01/08/2024 19.2300 - 45373 19.2300 19.2000 871514.90 229 19.2300 GRS496003005 ΤΖΚΑ 01/08/2024 1.4700 - 505 1.5000 1.4500 743.35 4 1.4500 GRS095003000 ΤΡΑΣΤΟΡ 01/08/2024 1.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS487003006 ΤΡΕΣΤΑΤΕΣ 01/08/2024 1.6200 - 31599 1.6300 1.6140 51223.41 41 1.6140 GRS534003009 ΥΑΛΚΟ 01/08/2024 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΙΕΡ 01/08/2024 0.3590 - 0 0.0000 0.0000 0.00 0 0.0000 GRS332073006 ΦΛΕΞΟ 01/08/2024 7.9500 - 50 7.9500 7.9500 397.50 1 7.9500 GRS259003002 ΦΡΙΓΟ 01/08/2024 0.2300 - 9268 0.2300 0.2300 2131.64 9 0.2300 GRS346003015 ΦΡΛΚ 01/08/2024 3.9100 - 16781 3.9700 3.9000 65754.60 100 3.9700 GRS096003009 ΧΑΙΔΕ 01/08/2024 0.6400 - 3437 0.6500 0.6200 2192.57 30 0.6300 GRS350263000