ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 06/08/2024 5.5000 - 29305 5.6000 5.4500 161148.71 111 5.5500 AT0000A325L0 CENER 06/08/2024 9.2000 - 160916 9.3400 9.0000 1475805.65 753 9.0600 BE0974303357 CNLCAP 06/08/2024 6.8000 - 30 6.8000 6.8000 204.00 2 6.8000 GRS520003005 DIMAND 06/08/2024 8.9200 - 6482 9.0300 8.8400 58013.02 47 8.9800 GRS525003000 NOVAL 06/08/2024 2.6400 - 65092 2.6600 2.5000 166274.32 147 2.5250 GRS824003008 OPTIMA 06/08/2024 11.0800 - 49782 11.4800 10.6000 545627.34 458 11.1600 GRS533003000 TITC 06/08/2024 30.0000 - 64348 30.8000 29.9000 1941034.25 999 30.0000 BE0974338700 ΑΑΑΚ 06/08/2024 5.6000 - 71 5.6000 5.0500 359.10 2 5.0500 GRS059063008 ΑΒΑΞ 06/08/2024 1.2640 - 219772 1.3140 1.2560 281990.10 426 1.2800 GRS213213002 ΑΒΕ 06/08/2024 0.4500 - 3050 0.4500 0.4400 1369.50 5 0.4400 GRS489003004 ΑΔΜΗΕ 06/08/2024 2.0700 - 241396 2.1100 2.0300 501123.59 501 2.1000 GRS518003009 ΑΚΡΙΤ 06/08/2024 0.8750 - 30 0.8250 0.8250 24.75 3 0.8250 GRS373173004 ΑΛΜΥ 06/08/2024 2.7900 - 6103 2.8600 2.7000 16825.22 46 2.7000 GRS289103004 ΑΛΦΑ 06/08/2024 1.5395 - 9557417 1.5760 1.5010 14700105.57 4643 1.5500 GRS015003007 ΑΝΔΡΟ 06/08/2024 6.4600 - 121 6.4600 6.2600 763.62 5 6.2600 GRS433003019 ΑΡΑΙΓ 06/08/2024 10.3400 - 170639 10.6200 10.2200 1779885.15 897 10.5000 GRS495003006 ΑΣΚΟ 06/08/2024 2.6200 - 14846 2.6900 2.5300 38348.72 79 2.6900 GRS404003006 ΑΣΤΑΚ 06/08/2024 6.8600 - 1569 6.8800 6.7000 10602.92 20 6.7200 GRS331043000 ΑΤΕΚ 06/08/2024 0.4180 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ΑΤΡΑΣΤ 06/08/2024 8.5000 - 750 8.5200 8.4600 6375.96 13 8.5200 GRS504003021 ΑΤΤ 06/08/2024 7.9400 - 5362 8.7600 7.8000 43489.38 105 8.7600 GRS001003045 ΑΤΤΙΚΑ 06/08/2024 2.3700 - 19410 2.4000 2.3100 45509.51 39 2.3500 GRS144003001 ΒΑΡΝΗ 06/08/2024 0.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS344003009 ΒΙΟ 06/08/2024 5.3000 - 144541 5.4300 5.2400 771247.86 688 5.3500 BE0974271034 ΒΙΟΚΑ 06/08/2024 2.2100 - 302 2.3400 2.2100 670.18 7 2.3400 GRS165063009 ΒΙΟΣΚ 06/08/2024 1.6050 - 203680 1.6400 1.4000 312547.73 316 1.4000 GRS084003011 ΒΙΟΤ 06/08/2024 0.2320 - 5168 0.2320 0.2320 1198.98 5 0.2320 GRS135003002 ΒΙΣ 06/08/2024 0.1420 - 0 0.0000 0.0000 0.00 0 0.0000 GRS124153008 ΒΟΣΥΣ 06/08/2024 2.3000 - 109 2.3200 2.2800 251.08 2 2.2800 GRS407183003 ΓΕΒΚΑ 06/08/2024 1.4350 - 8612 1.4450 1.3850 12068.97 26 1.4450 GRS137003000 ΓΕΚΤΕΡΝΑ 06/08/2024 16.2400 - 165920 16.4800 15.8000 2676930.06 962 16.3000 GRS145003000 ΔΑΑ 06/08/2024 7.5300 - 319586 7.6900 7.4500 2419068.60 773 7.4500 GRS536003007 ΔΑΙΟΣ 06/08/2024 3.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 06/08/2024 11.0200 - 712018 11.0600 10.5500 7690179.37 2516 10.7000 GRS434003000 ΔΟΜΙΚ 06/08/2024 3.3400 - 8565 3.5200 3.2200 29243.43 43 3.3000 GRS364253005 ΔΟΥΡΟ 06/08/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 06/08/2024 0.3000 - 21989 0.3120 0.2900 6436.67 56 0.3120 GRS412503005 ΕΒΡΟΦ 06/08/2024 1.4800 - 5133 1.4900 1.4350 7482.43 35 1.4900 GRS385113006 ΕΕΕ 06/08/2024 31.5200 - 26934 32.1000 31.3600 852236.12 168 31.4600 CH0198251305 ΕΚΤΕΡ 06/08/2024 1.9400 - 167168 2.0200 1.8100 315678.31 576 1.8540 GRS222213001 ΕΛΒΕ 06/08/2024 5.3000 - 37 5.3000 5.3000 196.10 1 5.3000 GRS240003012 ΕΛΙΝ 06/08/2024 2.0000 - 20134 2.0200 1.9100 39636.65 98 2.0100 GRS477003008 ΕΛΛ 06/08/2024 13.4000 - 6933 13.5000 13.2500 92964.30 77 13.2500 GRS004013009 ΕΛΛΑΚΤΩΡ 06/08/2024 1.8180 - 279835 1.8620 1.8000 512603.08 728 1.8540 GRS191213008 ΕΛΠΕ 06/08/2024 6.9100 - 290077 7.0800 6.9000 2019726.02 1198 6.9000 GRS298343005 ΕΛΣΤΡ 06/08/2024 2.0900 - 5505 2.1500 2.0300 11441.51 36 2.0900 GRS088003017 ΕΛΤΟΝ 06/08/2024 1.7000 - 37827 1.7280 1.7000 64308.62 123 1.7000 GRS397003005 ΕΛΧΑ 06/08/2024 1.7300 - 166484 1.7460 1.6800 285613.92 462 1.6800 GRS281003004 ΕΝΤΕΡ 06/08/2024 8.0000 - 1250 8.0000 8.0000 10000.00 4 8.0000 GRS503003014 ΕΠΙΛΚ 06/08/2024 0.1190 - 21500 0.1190 0.1080 2432.00 13 0.1080 GRS045003001 ΕΠΣΙΛ 06/08/2024 12.0000 - 200031 12.1000 12.0000 2400400.68 66 12.0000 GRS498003003 ΕΣΥΜΒ 06/08/2024 1.2050 - 88845 1.2050 1.1450 103692.62 147 1.1450 GRS439003005 ΕΤΕ 06/08/2024 7.2120 - 3488396 7.5200 7.2100 25366749.60 5407 7.3100 GRS003003035 ΕΥΑΠΣ 06/08/2024 3.1500 - 4605 3.2100 3.1000 14470.60 21 3.2000 GRS428003008 ΕΥΔΑΠ 06/08/2024 5.3100 - 50734 5.3400 5.2500 268740.10 297 5.3100 GRS359353000 ΕΥΡΩΒ 06/08/2024 1.9300 - 8750994 1.9650 1.8640 16805928.79 4723 1.9355 GRS323003012 ΕΧΑΕ 06/08/2024 4.3250 - 166931 4.4400 4.2900 723322.08 612 4.3900 GRS395363005 ΙΑΤΡ 06/08/2024 1.5050 - 5266 1.5450 1.4800 7944.81 30 1.5350 GRS147233001 ΙΚΤΙΝ 06/08/2024 0.3555 - 90584 0.3595 0.3440 31937.59 66 0.3440 GRS372003004 ΙΛΥΔΑ 06/08/2024 1.5600 - 20462 1.5600 1.4650 30671.84 80 1.4650 GRS475003018 ΙΝΚΑΤ 06/08/2024 4.9200 - 141250 4.9300 4.7800 684964.07 567 4.9000 GRS432003028 ΙΝΛΙΦ 06/08/2024 4.8400 - 1194 4.8800 4.8000 5754.87 22 4.8000 GRS805003001 ΙΝΛΟΤ 06/08/2024 1.1080 - 1277954 1.1480 1.0880 1433537.86 676 1.1380 GRS343313003 ΙΝΤΕΚ 06/08/2024 5.4000 - 11181 5.4000 5.2900 59783.93 104 5.3900 GRS148003015 ΙΝΤΕΡΚΟ 06/08/2024 2.3200 - 3419 2.3400 2.3000 7903.74 10 2.3000 GRS516003001 ΙΝΤΕΤ 06/08/2024 1.1550 - 3840 1.1550 1.1050 4327.79 34 1.1400 GRS247003007 ΙΝΤΚΑ 06/08/2024 2.9900 - 170411 3.0750 2.9600 514352.70 389 3.0100 GRS087003000 ΚΑΡΕΛ 06/08/2024 330.0000 - 37 334.0000 326.0000 12190.00 4 326.0000 GRS120003009 ΚΕΚΡ 06/08/2024 1.3350 - 28936 1.3350 1.2350 36977.05 74 1.2850 GRS070003009 ΚΕΠΕΝ 06/08/2024 1.6500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 ΚΛΜ 06/08/2024 1.3400 - 11824 1.4000 1.3150 15780.75 55 1.3600 GRS474003001 ΚΟΡΔΕ 06/08/2024 0.4270 - 20352 0.4370 0.4180 8682.78 60 0.4300 GRS384003000 ΚΟΥΑΛ 06/08/2024 1.0540 - 124380 1.1000 1.0440 133422.19 180 1.0880 GRS396003006 ΚΟΥΕΣ 06/08/2024 4.9900 - 32099 5.0200 4.9000 159659.90 158 4.9000 GRS310003009 ΚΡΕΚΑ 06/08/2024 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS224003004 ΚΡΙ 06/08/2024 10.8000 - 14069 10.9000 10.5000 151342.15 84 10.5000 GRS469003024 ΚΤΗΛΑ 06/08/2024 1.8000 - 17082 1.8200 1.7500 30927.02 19 1.7600 GRS354003006 ΚΥΡΙΟ 06/08/2024 1.1100 - 732 1.1100 1.0500 790.40 7 1.0500 GRS295003008 ΛΑΒΙ 06/08/2024 0.8000 - 203736 0.8100 0.7740 162202.17 275 0.8000 GRS246003008 ΛΑΜΔΑ 06/08/2024 6.9500 - 203505 7.1300 6.8700 1418038.77 856 6.9000 GRS245213004 ΛΑΜΨΑ 06/08/2024 37.2000 - 464 37.2000 36.0000 17035.00 9 36.2000 GRS128003001 ΛΑΝΑΚ 06/08/2024 0.9050 - 560 0.9200 0.8250 468.00 5 0.8400 GRS047063003 ΛΕΒΚ 06/08/2024 0.2900 - 19 0.2900 0.2900 5.51 1 0.2900 GRS090003005 ΛΕΒΠ 06/08/2024 0.2760 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΙΒΑΝ 06/08/2024 0.1250 - 0 0.0000 0.0000 0.00 0 0.0000 GRS446003014 ΛΟΓΟΣ 06/08/2024 1.4200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 06/08/2024 2.5300 - 23787 2.5300 2.3900 58033.98 57 2.4200 GRS117123000 ΜΑΘΙΟ 06/08/2024 0.7040 - 190 0.7460 0.7400 141.60 5 0.7440 GRS374003002 ΜΕΒΑ 06/08/2024 3.9600 - 5 3.9600 3.9600 19.80 1 3.9600 GRS319103008 ΜΕΝΤΙ 06/08/2024 2.3400 - 18531 2.4800 2.3100 43813.65 87 2.4800 GRS424003002 ΜΕΡΚΟ 06/08/2024 46.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 06/08/2024 3.4050 - 3401 3.4100 3.3100 11452.75 33 3.3100 GRS314003013 ΜΙΝ 06/08/2024 0.5800 - 1501 0.5800 0.5350 847.41 12 0.5750 GRS237003009 ΜΛΣ 06/08/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 ΜΟΗ 06/08/2024 21.8000 - 229168 21.8400 20.9000 4970321.02 2338 20.9000 GRS426003000 ΜΟΝΤΑ 06/08/2024 3.3600 - 213 3.5900 3.3100 734.52 11 3.5900 GRS375183001 ΜΟΤΟ 06/08/2024 2.5150 - 19735 2.5600 2.4650 49484.84 85 2.4900 GRS488003005 ΜΟΥΖΚ 06/08/2024 0.6050 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 06/08/2024 22.9800 - 210596 24.0000 22.7800 4869718.90 1848 23.4800 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 06/08/2024 3.5200 - 3000 3.5200 3.5000 10530.00 20 3.5000 GRS524003001 ΜΠΡΙΚ 06/08/2024 1.9300 - 24476 1.9300 1.8700 46786.48 47 1.8700 GRS517003000 ΜΠΤΚ 06/08/2024 0.6300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 06/08/2024 33.8000 - 328729 33.9800 33.0200 11003966.36 3134 33.0200 GRS393503008 ΝΑΚΑΣ 06/08/2024 2.7600 - 10 2.5000 2.5000 25.00 1 2.5000 GRS387503006 ΝΑΥΠ 06/08/2024 0.9000 - 100 0.9000 0.8980 89.97 2 0.8980 GRS265003004 ΞΥΛΚ 06/08/2024 0.2650 - 92721 0.2650 0.2520 23915.96 76 0.2560 GRS131003006 ΞΥΛΠ 06/08/2024 0.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 06/08/2024 20.9000 - 1202 21.1000 20.2000 24888.40 25 21.1000 GRS427003009 ΟΛΠ 06/08/2024 25.3000 - 7928 25.8000 24.6000 201659.00 142 24.6000 GRS470003013 ΟΛΥΜΠ 06/08/2024 2.3300 - 4573 2.3400 2.2800 10573.68 57 2.3100 GRS403003007 ΟΠΑΠ 06/08/2024 15.0600 - 544139 15.4800 14.9000 8235707.25 3008 14.9000 GRS419003009 ΟΡΙΛΙΝΑ 06/08/2024 0.8490 - 23413 0.8630 0.8300 19881.98 48 0.8590 GRS535003008 ΟΤΕ 06/08/2024 14.8000 - 564642 14.8000 14.3000 8229178.49 2394 14.3000 GRS260333000 ΟΤΟΕΛ 06/08/2024 10.9800 - 65016 11.0600 10.6000 714741.58 294 10.6000 GRS337003008 ΠΑΙΡ 06/08/2024 1.0100 - 2280 1.0150 1.0100 2303.25 4 1.0150 GRS275073005 ΠΑΠ 06/08/2024 2.3800 - 3419 2.3800 2.3700 8121.56 27 2.3800 GRS065003014 ΠΕΙΡ 06/08/2024 3.6000 - 7457651 3.6590 3.4950 26630149.96 6992 3.6200 GRS014003032 ΠΕΡΦ 06/08/2024 6.5200 - 115390 6.5200 6.1700 777095.11 222 6.4200 GRS505003004 ΠΕΤΡΟ 06/08/2024 7.9800 - 4760 8.1200 7.9600 38288.02 45 8.1200 GRS345503007 ΠΛΑΘ 06/08/2024 3.9750 - 26414 3.9950 3.8200 104398.69 153 3.8200 GRS239003007 ΠΛΑΚΡ 06/08/2024 14.5000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΔ 06/08/2024 0.2100 - 2150 0.2000 0.2000 430.00 5 0.2000 GRS184003002 ΠΡΕΜΙΑ 06/08/2024 1.1680 - 102768 1.1740 1.1460 119041.42 230 1.1480 GRS497003012 ΠΡΟΝΤΕΑ 06/08/2024 7.1500 - 189 7.1500 6.5000 1261.00 4 6.5000 GRS509003018 ΠΡΟΦ 06/08/2024 4.4250 - 53165 4.5200 4.3950 236690.73 188 4.4100 GRS472003011 ΡΕΒΟΙΛ 06/08/2024 1.7400 - 4365 1.7500 1.7000 7585.66 22 1.7000 GRS473003002 ΣΑΡ 06/08/2024 10.5000 - 24425 10.5800 10.2800 256302.68 386 10.2800 GRS204003008 ΣΑΡΑΝ 06/08/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 06/08/2024 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 ΣΕΝΤΡ 06/08/2024 0.3130 - 64527 0.3270 0.3110 20289.26 121 0.3110 GRS449003003 ΣΙΔΜΑ 06/08/2024 1.5450 - 676 1.5500 1.5400 1046.59 5 1.5500 GRS484003009 ΣΠΕΙΣ 06/08/2024 6.2200 - 3291 7.1600 6.2200 21622.72 33 7.1600 GRS402003008 ΣΠΙ 06/08/2024 0.6120 - 14005 0.6320 0.5940 8564.85 34 0.6140 GRS413313008 ΣΠΥΡ 06/08/2024 0.1450 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΕΝΕΡΓ 06/08/2024 19.0200 - 173219 19.0600 18.9100 3289910.52 562 19.0000 GRS496003005 ΤΖΚΑ 06/08/2024 1.3050 - 2706 1.3150 1.2800 3501.76 17 1.3150 GRS095003000 ΤΡΑΣΤΟΡ 06/08/2024 1.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS487003006 ΤΡΕΣΤΑΤΕΣ 06/08/2024 1.5680 - 25420 1.5860 1.5540 39982.16 48 1.5660 GRS534003009 ΥΑΛΚΟ 06/08/2024 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΙΕΡ 06/08/2024 0.3590 - 0 0.0000 0.0000 0.00 0 0.0000 GRS332073006 ΦΛΕΞΟ 06/08/2024 7.6000 - 130 7.6000 7.6000 988.00 1 7.6000 GRS259003002 ΦΡΙΓΟ 06/08/2024 0.2200 - 25670 0.2200 0.2200 5647.40 19 0.2200 GRS346003015 ΦΡΛΚ 06/08/2024 3.6050 - 31843 3.6900 3.5300 114720.26 161 3.5300 GRS096003009 ΧΑΙΔΕ 06/08/2024 0.6400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000