ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 02/08/2024 5.8300 - 36610 5.8400 5.7800 212677.02 127 5.8000 AT0000A325L0 CENER 02/08/2024 9.4500 - 153174 9.8800 9.4500 1472403.14 765 9.8600 BE0974303357 CNLCAP 02/08/2024 6.9500 - 848 7.0000 6.9000 5911.00 8 7.0000 GRS520003005 DIMAND 02/08/2024 9.1200 - 8260 9.1300 9.0500 75264.70 32 9.1300 GRS525003000 NOVAL 02/08/2024 2.7000 - 34515 2.7250 2.6900 93231.43 71 2.7150 GRS824003008 OPTIMA 02/08/2024 11.7400 - 54440 12.0400 11.6600 644291.34 359 12.0400 GRS533003000 TITC 02/08/2024 32.3000 - 110578 32.5500 32.0000 3575410.30 808 32.3000 BE0974338700 ΑΑΑΚ 02/08/2024 5.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 02/08/2024 1.3560 - 151468 1.3700 1.3420 205476.67 282 1.3700 GRS213213002 ΑΒΕ 02/08/2024 0.4580 - 1000 0.4580 0.4560 456.10 2 0.4580 GRS489003004 ΑΔΜΗΕ 02/08/2024 2.1800 - 137237 2.2250 2.1750 301302.78 304 2.2150 GRS518003009 ΑΚΡΙΤ 02/08/2024 0.8750 - 1002 0.8900 0.8600 874.59 11 0.8750 GRS373173004 ΑΛΜΥ 02/08/2024 2.9400 - 7060 3.0400 2.8800 20816.43 45 3.0000 GRS289103004 ΑΛΦΑ 02/08/2024 1.6270 - 7777618 1.6580 1.6035 12652975.33 4790 1.6405 GRS015003007 ΑΝΔΡΟ 02/08/2024 6.5600 - 697 6.6800 6.4200 4546.38 14 6.6800 GRS433003019 ΑΡΑΙΓ 02/08/2024 11.0400 - 66588 11.3000 11.0400 744245.16 635 11.1800 GRS495003006 ΑΣΚΟ 02/08/2024 2.8000 - 2130 2.8600 2.7600 5932.55 19 2.8600 GRS404003006 ΑΣΤΑΚ 02/08/2024 7.4000 - 2470 7.4800 7.3000 18320.90 29 7.4800 GRS331043000 ΑΤΕΚ 02/08/2024 0.4180 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ΑΤΡΑΣΤ 02/08/2024 8.5200 - 400 8.5400 8.5000 3404.00 4 8.5000 GRS504003021 ΑΤΤ 02/08/2024 9.1000 - 1006 9.5200 9.1000 9218.22 28 9.5200 GRS001003045 ΑΤΤΙΚΑ 02/08/2024 2.5000 - 50890 2.5300 2.4500 126371.34 85 2.5300 GRS144003001 ΒΑΡΝΗ 02/08/2024 0.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS344003009 ΒΙΟ 02/08/2024 5.7200 - 106352 5.8800 5.7000 615452.06 425 5.8100 BE0974271034 ΒΙΟΚΑ 02/08/2024 2.3300 - 4809 2.3400 2.2400 10964.29 70 2.3000 GRS165063009 ΒΙΟΣΚ 02/08/2024 1.4500 - 154597 1.5100 1.4300 226999.90 255 1.4650 GRS084003011 ΒΙΟΤ 02/08/2024 0.2560 - 500 0.2560 0.2340 124.83 3 0.2340 GRS135003002 ΒΙΣ 02/08/2024 0.1420 - 0 0.0000 0.0000 0.00 0 0.0000 GRS124153008 ΒΟΣΥΣ 02/08/2024 2.2800 - 30 2.2800 2.2800 68.40 1 2.2800 GRS407183003 ΓΕΒΚΑ 02/08/2024 1.5800 - 12710 1.5800 1.5200 19433.70 34 1.5300 GRS137003000 ΓΕΚΤΕΡΝΑ 02/08/2024 17.3000 - 137216 17.6600 17.1000 2381506.68 840 17.5800 GRS145003000 ΔΑΑ 02/08/2024 7.8000 - 129713 7.9700 7.8000 1013251.54 618 7.9700 GRS536003007 ΔΑΙΟΣ 02/08/2024 3.2800 - 400 3.2800 3.2800 1312.00 2 3.2800 GRS382073005 ΔΕΗ 02/08/2024 11.1800 - 457639 11.4000 11.1400 5136428.87 1636 11.3900 GRS434003000 ΔΟΜΙΚ 02/08/2024 3.7000 - 215 3.7000 3.6350 788.20 5 3.6350 GRS364253005 ΔΟΥΡΟ 02/08/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 02/08/2024 0.3260 - 205 0.3260 0.3260 66.83 2 0.3260 GRS412503005 ΕΒΡΟΦ 02/08/2024 1.5650 - 4339 1.5650 1.5050 6692.53 36 1.5500 GRS385113006 ΕΕΕ 02/08/2024 33.2200 - 31821 33.5600 33.1400 1060998.90 257 33.3800 CH0198251305 ΕΚΤΕΡ 02/08/2024 2.0100 - 87738 2.0900 2.0100 179011.84 317 2.0900 GRS222213001 ΕΛΒΕ 02/08/2024 5.3000 - 522 5.3000 5.3000 2766.60 2 5.3000 GRS240003012 ΕΛΙΝ 02/08/2024 2.1400 - 20570 2.1700 2.1000 43639.05 118 2.1600 GRS477003008 ΕΛΛ 02/08/2024 13.8500 - 5607 13.9000 13.6000 77160.35 54 13.9000 GRS004013009 ΕΛΛΑΚΤΩΡ 02/08/2024 1.9820 - 359811 2.0300 1.9820 721480.97 816 1.9920 GRS191213008 ΕΛΠΕ 02/08/2024 7.2350 - 308111 7.3150 7.2000 2237684.52 1336 7.2700 GRS298343005 ΕΛΣΤΡ 02/08/2024 2.2000 - 13704 2.2000 2.1000 29605.68 95 2.1600 GRS088003017 ΕΛΤΟΝ 02/08/2024 1.8000 - 2789 1.8000 1.7520 4923.17 11 1.7900 GRS397003005 ΕΛΧΑ 02/08/2024 1.8100 - 149362 1.8560 1.8020 272250.91 492 1.8560 GRS281003004 ΕΝΤΕΡ 02/08/2024 8.0200 - 1364 8.0200 8.0000 10930.00 5 8.0000 GRS503003014 ΕΠΙΛΚ 02/08/2024 0.1200 - 14600 0.1200 0.1200 1752.00 6 0.1200 GRS045003001 ΕΠΣΙΛ 02/08/2024 12.0000 - 54928 12.0000 12.0000 659136.00 42 12.0000 GRS498003003 ΕΣΥΜΒ 02/08/2024 1.2600 - 85071 1.2900 1.2300 106777.05 120 1.2800 GRS439003005 ΕΤΕ 02/08/2024 7.6800 - 2149802 7.8620 7.6020 16606594.98 3979 7.8200 GRS003003035 ΕΥΑΠΣ 02/08/2024 3.3400 - 1012 3.3600 3.2800 3347.18 15 3.2800 GRS428003008 ΕΥΔΑΠ 02/08/2024 5.5900 - 24286 5.7300 5.5900 137203.78 199 5.7100 GRS359353000 ΕΥΡΩΒ 02/08/2024 2.0470 - 3547074 2.1020 2.0320 7300150.47 2363 2.1020 GRS323003012 ΕΧΑΕ 02/08/2024 4.6350 - 75319 4.7350 4.6350 351839.66 358 4.7350 GRS395363005 ΙΑΤΡ 02/08/2024 1.6350 - 960 1.6600 1.6000 1568.20 14 1.6600 GRS147233001 ΙΚΤΙΝ 02/08/2024 0.3905 - 92662 0.4040 0.3870 36389.54 106 0.3970 GRS372003004 ΙΛΥΔΑ 02/08/2024 1.6550 - 8179 1.7600 1.6500 13711.15 54 1.7200 GRS475003018 ΙΝΚΑΤ 02/08/2024 4.8950 - 259665 4.9300 4.8350 1265922.12 421 4.9300 GRS432003028 ΙΝΛΙΦ 02/08/2024 5.0200 - 11343 5.1200 5.0000 57014.68 71 5.1200 GRS805003001 ΙΝΛΟΤ 02/08/2024 1.1960 - 1368746 1.2300 1.1960 1659903.66 458 1.2300 GRS343313003 ΙΝΤΕΚ 02/08/2024 5.7200 - 20991 5.8500 5.6600 121337.82 162 5.7800 GRS148003015 ΙΝΤΕΡΚΟ 02/08/2024 2.4000 - 560 2.4600 2.3800 1339.20 5 2.4600 GRS516003001 ΙΝΤΕΤ 02/08/2024 1.2300 - 5245 1.2800 1.2200 6501.16 40 1.2400 GRS247003007 ΙΝΤΚΑ 02/08/2024 3.1900 - 108232 3.2550 3.1900 347182.44 384 3.2350 GRS087003000 ΚΑΡΕΛ 02/08/2024 336.0000 - 1 334.0000 334.0000 334.00 1 334.0000 GRS120003009 ΚΕΚΡ 02/08/2024 1.4000 - 1001 1.4400 1.3900 1426.40 7 1.4400 GRS070003009 ΚΕΠΕΝ 02/08/2024 1.7500 - 292 1.9200 1.6000 526.84 5 1.6000 GRS438003006 ΚΛΜ 02/08/2024 1.4450 - 10398 1.4850 1.4250 15126.44 23 1.4850 GRS474003001 ΚΟΡΔΕ 02/08/2024 0.4810 - 12276 0.4940 0.4700 5842.42 28 0.4940 GRS384003000 ΚΟΥΑΛ 02/08/2024 1.1700 - 86315 1.1880 1.1460 100013.63 136 1.1880 GRS396003006 ΚΟΥΕΣ 02/08/2024 5.2300 - 28692 5.3500 5.2100 150779.03 153 5.3500 GRS310003009 ΚΡΕΚΑ 02/08/2024 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS224003004 ΚΡΙ 02/08/2024 11.0500 - 33370 11.6500 11.0500 380449.95 176 11.4000 GRS469003024 ΚΤΗΛΑ 02/08/2024 1.6600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 ΚΥΡΙΟ 02/08/2024 1.1200 - 22063 1.1350 1.1100 24908.21 19 1.1350 GRS295003008 ΛΑΒΙ 02/08/2024 0.8670 - 83249 0.8760 0.8500 71548.06 156 0.8760 GRS246003008 ΛΑΜΔΑ 02/08/2024 7.3800 - 313556 7.5000 7.3800 2332140.57 728 7.4700 GRS245213004 ΛΑΜΨΑ 02/08/2024 37.2000 - 50 37.2000 37.2000 1860.00 1 37.2000 GRS128003001 ΛΑΝΑΚ 02/08/2024 0.9250 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 ΛΕΒΚ 02/08/2024 0.2940 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 02/08/2024 0.2760 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΙΒΑΝ 02/08/2024 0.1250 - 0 0.0000 0.0000 0.00 0 0.0000 GRS446003014 ΛΟΓΟΣ 02/08/2024 1.4200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 02/08/2024 2.6300 - 40 2.6300 2.6300 105.20 1 2.6300 GRS117123000 ΜΑΘΙΟ 02/08/2024 0.7680 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 ΜΕΒΑ 02/08/2024 4.0000 - 3605 4.0000 3.8500 14063.10 11 3.8600 GRS319103008 ΜΕΝΤΙ 02/08/2024 2.6000 - 1032 2.6100 2.5800 2674.47 45 2.6100 GRS424003002 ΜΕΡΚΟ 02/08/2024 46.6000 - 40 46.6000 46.6000 1864.00 1 46.6000 GRK014011008 ΜΙΓ 02/08/2024 3.6100 - 1312 3.7200 3.6050 4746.30 13 3.6100 GRS314003013 ΜΙΝ 02/08/2024 0.5950 - 3485 0.6150 0.5900 2074.16 16 0.5950 GRS237003009 ΜΛΣ 02/08/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 ΜΟΗ 02/08/2024 22.5200 - 172238 23.1800 22.5200 3934829.76 1799 23.0800 GRS426003000 ΜΟΝΤΑ 02/08/2024 3.3600 - 1730 3.6300 3.3300 5808.74 12 3.3300 GRS375183001 ΜΟΤΟ 02/08/2024 2.5200 - 13249 2.6500 2.5200 33988.60 69 2.6500 GRS488003005 ΜΟΥΖΚ 02/08/2024 0.6500 - 500 0.6450 0.6400 321.00 2 0.6450 GRS054003009 ΜΠΕΛΑ 02/08/2024 23.8000 - 145167 24.5200 23.8000 3499169.98 1192 24.5000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 02/08/2024 3.5200 - 3000 3.5200 3.5000 10530.00 21 3.5000 GRS524003001 ΜΠΡΙΚ 02/08/2024 1.9500 - 42018 1.9700 1.9400 82120.61 55 1.9650 GRS517003000 ΜΠΤΚ 02/08/2024 0.7000 - 5200 0.7000 0.7000 3640.00 4 0.7000 GRS092103001 ΜΥΤΙΛ 02/08/2024 35.1200 - 165465 35.8400 35.1200 5858540.08 2053 35.6000 GRS393503008 ΝΑΚΑΣ 02/08/2024 2.7600 - 90 2.7600 2.7600 248.40 1 2.7600 GRS387503006 ΝΑΥΠ 02/08/2024 0.9020 - 312 0.9660 0.9020 292.08 12 0.9660 GRS265003004 ΞΥΛΚ 02/08/2024 0.2710 - 44399 0.2750 0.2690 12046.73 35 0.2750 GRS131003006 ΞΥΛΠ 02/08/2024 0.4000 - 160 0.4000 0.3980 63.92 2 0.4000 GRS131004004 ΟΛΘ 02/08/2024 21.2000 - 900 21.2000 20.9000 18856.80 26 21.0000 GRS427003009 ΟΛΠ 02/08/2024 25.8000 - 11207 25.9000 25.3000 287467.35 222 25.9000 GRS470003013 ΟΛΥΜΠ 02/08/2024 2.4500 - 10575 2.4900 2.4300 25998.89 93 2.4700 GRS403003007 ΟΠΑΠ 02/08/2024 15.7000 - 471339 15.8900 15.5100 7408647.34 2525 15.8900 GRS419003009 ΟΡΙΛΙΝΑ 02/08/2024 0.8650 - 85603 0.8960 0.8300 73655.27 141 0.8800 GRS535003008 ΟΤΕ 02/08/2024 14.7800 - 423524 15.2000 14.7600 6309119.73 1729 14.9500 GRS260333000 ΟΤΟΕΛ 02/08/2024 11.2400 - 20677 11.5000 11.2400 235049.48 343 11.4200 GRS337003008 ΠΑΙΡ 02/08/2024 1.0850 - 0 0.0000 0.0000 0.00 0 0.0000 GRS275073005 ΠΑΠ 02/08/2024 2.3500 - 3774 2.3500 2.3300 8833.86 29 2.3400 GRS065003014 ΠΕΙΡ 02/08/2024 3.8290 - 6688688 3.9580 3.8250 25802268.35 5447 3.9000 GRS014003032 ΠΕΡΦ 02/08/2024 6.9400 - 28350 7.0500 6.9000 197518.68 130 7.0000 GRS505003004 ΠΕΤΡΟ 02/08/2024 8.4800 - 4950 8.5800 8.4200 42115.98 39 8.5800 GRS345503007 ΠΛΑΘ 02/08/2024 4.0200 - 20549 4.0800 4.0050 83022.51 138 4.0800 GRS239003007 ΠΛΑΚΡ 02/08/2024 14.5000 - 250 14.5000 14.5000 3625.00 1 14.5000 GRS326003019 ΠΡΔ 02/08/2024 0.2300 - 2701 0.2300 0.2300 621.23 4 0.2300 GRS184003002 ΠΡΕΜΙΑ 02/08/2024 1.1900 - 112094 1.1920 1.1600 131971.47 205 1.1720 GRS497003012 ΠΡΟΝΤΕΑ 02/08/2024 7.1500 - 120 6.6500 6.6500 798.00 1 6.6500 GRS509003018 ΠΡΟΦ 02/08/2024 4.8400 - 29380 5.0000 4.7900 142227.23 188 5.0000 GRS472003011 ΡΕΒΟΙΛ 02/08/2024 1.8600 - 16876 1.9500 1.8600 31744.57 58 1.9500 GRS473003002 ΣΑΡ 02/08/2024 10.8400 - 16905 10.9400 10.8200 183732.74 279 10.8800 GRS204003008 ΣΑΡΑΝ 02/08/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 02/08/2024 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 ΣΕΝΤΡ 02/08/2024 0.3520 - 76455 0.3520 0.3400 26312.57 59 0.3450 GRS449003003 ΣΙΔΜΑ 02/08/2024 1.6500 - 1000 1.6800 1.6150 1650.50 8 1.6800 GRS484003009 ΣΠΕΙΣ 02/08/2024 6.5600 - 223 6.6400 6.5600 1467.76 7 6.6000 GRS402003008 ΣΠΙ 02/08/2024 0.6700 - 13541 0.6960 0.6240 8816.83 40 0.6800 GRS413313008 ΣΠΥΡ 02/08/2024 0.1450 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΕΝΕΡΓ 02/08/2024 19.1700 - 145110 19.2100 19.1200 2783576.25 385 19.1900 GRS496003005 ΤΖΚΑ 02/08/2024 1.4250 - 258 1.4500 1.4150 367.03 3 1.4500 GRS095003000 ΤΡΑΣΤΟΡ 02/08/2024 1.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS487003006 ΤΡΕΣΤΑΤΕΣ 02/08/2024 1.6200 - 25315 1.6240 1.6020 40910.18 51 1.6240 GRS534003009 ΥΑΛΚΟ 02/08/2024 0.1620 - 4690 0.1460 0.1460 684.74 5 0.1460 GRS249003005 ΦΙΕΡ 02/08/2024 0.3590 - 0 0.0000 0.0000 0.00 0 0.0000 GRS332073006 ΦΛΕΞΟ 02/08/2024 7.9500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 02/08/2024 0.2180 - 8750 0.2300 0.2180 1919.50 16 0.2300 GRS346003015 ΦΡΛΚ 02/08/2024 3.8100 - 49113 3.9000 3.8000 187897.26 213 3.9000 GRS096003009 ΧΑΙΔΕ 02/08/2024 0.6400 - 678 0.6150 0.5900 407.57 6 0.5900 GRS350263000