ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 07/08/2024 5.6200 - 52072 5.6200 5.5400 291507.41 114 5.5400 AT0000A325L0 CENER 07/08/2024 9.5000 - 127288 9.5700 9.2800 1203765.28 500 9.2800 BE0974303357 CNLCAP 07/08/2024 6.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 DIMAND 07/08/2024 8.9100 - 5495 8.9100 8.8800 48955.85 34 8.9100 GRS525003000 NOVAL 07/08/2024 2.6700 - 33630 2.7000 2.6500 90054.74 77 2.6600 GRS824003008 OPTIMA 07/08/2024 11.4400 - 68108 11.6400 11.0400 775526.30 340 11.4800 GRS533003000 TITC 07/08/2024 30.5000 - 30486 30.6000 30.0000 929690.75 501 30.0000 BE0974338700 ΑΑΑΚ 07/08/2024 5.1000 - 358 5.1000 5.0500 1822.90 5 5.1000 GRS059063008 ΑΒΑΞ 07/08/2024 1.3340 - 160999 1.3340 1.2900 211264.80 455 1.2980 GRS213213002 ΑΒΕ 07/08/2024 0.4510 - 4700 0.4520 0.4400 2106.20 9 0.4400 GRS489003004 ΑΔΜΗΕ 07/08/2024 2.0950 - 170121 2.1200 2.0800 356804.53 234 2.0850 GRS518003009 ΑΚΡΙΤ 07/08/2024 0.8800 - 1200 0.8800 0.8800 1056.00 3 0.8800 GRS373173004 ΑΛΜΥ 07/08/2024 2.8450 - 4601 2.8700 2.8000 13029.57 20 2.8700 GRS289103004 ΑΛΦΑ 07/08/2024 1.5750 - 5711595 1.5800 1.5460 8927186.46 3380 1.5545 GRS015003007 ΑΝΔΡΟ 07/08/2024 6.4400 - 998 6.5000 6.4000 6429.58 10 6.4800 GRS433003019 ΑΡΑΙΓ 07/08/2024 10.8900 - 71313 10.9100 10.3900 768820.64 698 10.3900 GRS495003006 ΑΣΚΟ 07/08/2024 2.6800 - 2782 2.6900 2.5700 7366.01 26 2.6900 GRS404003006 ΑΣΤΑΚ 07/08/2024 6.6400 - 845 6.8000 6.2200 5629.32 27 6.2200 GRS331043000 ΑΤΕΚ 07/08/2024 0.4180 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ΑΤΡΑΣΤ 07/08/2024 8.5200 - 651 8.5200 8.4600 5543.46 10 8.5200 GRS504003021 ΑΤΤ 07/08/2024 8.1800 - 3575 8.3600 8.0000 29466.76 51 8.0000 GRS001003045 ΑΤΤΙΚΑ 07/08/2024 2.3900 - 19095 2.4100 2.3500 45523.45 35 2.4100 GRS144003001 ΒΑΡΝΗ 07/08/2024 0.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS344003009 ΒΙΟ 07/08/2024 5.4800 - 91941 5.4800 5.3200 499103.32 365 5.3300 BE0974271034 ΒΙΟΚΑ 07/08/2024 2.2900 - 4492 2.3400 2.1600 10040.03 46 2.3100 GRS165063009 ΒΙΟΣΚ 07/08/2024 1.6800 - 151946 1.7200 1.6000 253888.95 338 1.6000 GRS084003011 ΒΙΟΤ 07/08/2024 0.2380 - 8091 0.2380 0.2380 1925.66 6 0.2380 GRS135003002 ΒΙΣ 07/08/2024 0.1420 - 1 0.1560 0.1560 0.16 1 0.1560 GRS124153008 ΒΟΣΥΣ 07/08/2024 2.3000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 ΓΕΒΚΑ 07/08/2024 1.4950 - 4023 1.5000 1.4100 5888.28 22 1.4600 GRS137003000 ΓΕΚΤΕΡΝΑ 07/08/2024 16.9200 - 121998 16.9200 16.2400 2032991.50 602 16.4400 GRS145003000 ΔΑΑ 07/08/2024 7.6500 - 130997 7.7360 7.5300 1001158.56 733 7.5300 GRS536003007 ΔΑΙΟΣ 07/08/2024 3.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 07/08/2024 11.1600 - 697791 11.3300 10.9500 7757410.96 2333 11.2000 GRS434003000 ΔΟΜΙΚ 07/08/2024 3.4100 - 924 3.5500 3.4000 3149.87 15 3.5500 GRS364253005 ΔΟΥΡΟ 07/08/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 07/08/2024 0.3020 - 13891 0.3030 0.2940 4160.93 37 0.3030 GRS412503005 ΕΒΡΟΦ 07/08/2024 1.4900 - 245 1.5000 1.4900 365.30 5 1.5000 GRS385113006 ΕΕΕ 07/08/2024 31.2000 - 19727 31.7000 30.6800 616762.00 205 31.5400 CH0198251305 ΕΚΤΕΡ 07/08/2024 2.0100 - 64433 2.0100 1.9660 128430.73 203 1.9680 GRS222213001 ΕΛΒΕ 07/08/2024 5.3000 - 3 5.3000 5.3000 15.90 1 5.3000 GRS240003012 ΕΛΙΝ 07/08/2024 2.0500 - 6335 2.0600 2.0000 12871.56 34 2.0000 GRS477003008 ΕΛΛ 07/08/2024 13.7000 - 3020 13.7000 13.4500 40953.15 35 13.5000 GRS004013009 ΕΛΛΑΚΤΩΡ 07/08/2024 1.8800 - 225685 1.8960 1.8480 422550.72 520 1.8500 GRS191213008 ΕΛΠΕ 07/08/2024 7.0900 - 188651 7.1000 6.9700 1329454.65 1026 6.9700 GRS298343005 ΕΛΣΤΡ 07/08/2024 2.1100 - 7048 2.1700 2.0600 14808.94 68 2.1700 GRS088003017 ΕΛΤΟΝ 07/08/2024 1.7020 - 4572 1.7380 1.7000 7775.26 25 1.7000 GRS397003005 ΕΛΧΑ 07/08/2024 1.7620 - 119044 1.7780 1.7300 210080.65 347 1.7300 GRS281003004 ΕΝΤΕΡ 07/08/2024 8.0000 - 1526 8.0000 8.0000 12208.00 9 8.0000 GRS503003014 ΕΠΙΛΚ 07/08/2024 0.1190 - 2000 0.1190 0.1190 238.00 3 0.1190 GRS045003001 ΕΠΣΙΛ 07/08/2024 12.0000 - 116307 12.0000 12.0000 1395910.80 50 12.0000 GRS498003003 ΕΣΥΜΒ 07/08/2024 1.2600 - 78560 1.2600 1.2000 97308.99 149 1.2000 GRS439003005 ΕΤΕ 07/08/2024 7.4300 - 2022986 7.5000 7.2640 14927676.26 4054 7.3180 GRS003003035 ΕΥΑΠΣ 07/08/2024 3.1900 - 1230 3.2000 3.1500 3908.20 10 3.1900 GRS428003008 ΕΥΔΑΠ 07/08/2024 5.4200 - 50089 5.4200 5.3200 268920.47 273 5.3700 GRS359353000 ΕΥΡΩΒ 07/08/2024 1.9795 - 3487276 1.9935 1.9450 6868082.84 2404 1.9590 GRS323003012 ΕΧΑΕ 07/08/2024 4.4900 - 57676 4.4950 4.3500 256488.10 325 4.3500 GRS395363005 ΙΑΤΡ 07/08/2024 1.5650 - 2388 1.5800 1.4900 3675.04 27 1.5600 GRS147233001 ΙΚΤΙΝ 07/08/2024 0.3565 - 48757 0.3580 0.3490 17172.23 56 0.3500 GRS372003004 ΙΛΥΔΑ 07/08/2024 1.6350 - 3410 1.6500 1.5600 5504.83 26 1.5600 GRS475003018 ΙΝΚΑΤ 07/08/2024 4.9600 - 186000 4.9900 4.8500 912313.60 491 4.9900 GRS432003028 ΙΝΛΙΦ 07/08/2024 4.9000 - 3798 4.9000 4.8600 18560.63 26 4.8600 GRS805003001 ΙΝΛΟΤ 07/08/2024 1.1240 - 447701 1.1400 1.1080 503612.84 304 1.1100 GRS343313003 ΙΝΤΕΚ 07/08/2024 5.6700 - 24589 5.8000 5.4000 139590.89 137 5.4000 GRS148003015 ΙΝΤΕΡΚΟ 07/08/2024 2.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS516003001 ΙΝΤΕΤ 07/08/2024 1.1950 - 107 1.1950 1.1950 127.87 3 1.1950 GRS247003007 ΙΝΤΚΑ 07/08/2024 3.1000 - 49871 3.1100 2.9900 153264.30 171 2.9900 GRS087003000 ΚΑΡΕΛ 07/08/2024 330.0000 - 54 334.0000 330.0000 17842.00 8 334.0000 GRS120003009 ΚΕΚΡ 07/08/2024 1.3500 - 1634 1.3550 1.3500 2208.41 13 1.3500 GRS070003009 ΚΕΠΕΝ 07/08/2024 1.6500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 ΚΛΜ 07/08/2024 1.3800 - 3555 1.3850 1.3450 4840.41 19 1.3500 GRS474003001 ΚΟΡΔΕ 07/08/2024 0.4300 - 25581 0.4400 0.4240 11039.12 68 0.4380 GRS384003000 ΚΟΥΑΛ 07/08/2024 1.0820 - 56369 1.1000 1.0720 61358.01 112 1.0800 GRS396003006 ΚΟΥΕΣ 07/08/2024 5.2500 - 16898 5.2500 4.9950 86529.02 99 5.0200 GRS310003009 ΚΡΕΚΑ 07/08/2024 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS224003004 ΚΡΙ 07/08/2024 11.0500 - 15709 11.2500 10.9000 173783.45 102 10.9500 GRS469003024 ΚΤΗΛΑ 07/08/2024 1.8000 - 2390 1.8100 1.7900 4302.90 5 1.8000 GRS354003006 ΚΥΡΙΟ 07/08/2024 1.1450 - 300 1.1450 1.1400 343.25 4 1.1400 GRS295003008 ΛΑΒΙ 07/08/2024 0.8230 - 114105 0.8240 0.8010 93199.58 142 0.8180 GRS246003008 ΛΑΜΔΑ 07/08/2024 7.1400 - 112490 7.1600 7.0000 796910.30 580 7.0000 GRS245213004 ΛΑΜΨΑ 07/08/2024 37.6000 - 330 37.6000 37.0000 12402.00 5 37.0000 GRS128003001 ΛΑΝΑΚ 07/08/2024 0.8800 - 1000 0.8800 0.8800 880.00 2 0.8800 GRS047063003 ΛΕΒΚ 07/08/2024 0.2800 - 500 0.2800 0.2800 140.00 2 0.2800 GRS090003005 ΛΕΒΠ 07/08/2024 0.2760 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΙΒΑΝ 07/08/2024 0.1250 - 0 0.0000 0.0000 0.00 0 0.0000 GRS446003014 ΛΟΓΟΣ 07/08/2024 1.4200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 07/08/2024 2.5700 - 14073 2.5900 2.4600 35058.96 37 2.5000 GRS117123000 ΜΑΘΙΟ 07/08/2024 0.7040 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 ΜΕΒΑ 07/08/2024 3.9600 - 1778 3.9700 3.8000 6805.19 21 3.8400 GRS319103008 ΜΕΝΤΙ 07/08/2024 2.4000 - 1143 2.4300 2.4000 2744.07 13 2.4300 GRS424003002 ΜΕΡΚΟ 07/08/2024 46.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 07/08/2024 3.5150 - 1504 3.6600 3.4450 5224.47 26 3.6600 GRS314003013 ΜΙΝ 07/08/2024 0.5700 - 3 0.5700 0.5700 1.71 1 0.5700 GRS237003009 ΜΛΣ 07/08/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 ΜΟΗ 07/08/2024 22.8000 - 207852 22.9000 21.9800 4664486.82 2123 21.9800 GRS426003000 ΜΟΝΤΑ 07/08/2024 3.4500 - 370 3.4800 3.4000 1276.91 12 3.4600 GRS375183001 ΜΟΤΟ 07/08/2024 2.6450 - 8737 2.6500 2.5500 22752.93 43 2.5550 GRS488003005 ΜΟΥΖΚ 07/08/2024 0.6050 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 07/08/2024 23.2600 - 178095 23.8400 23.0200 4171399.04 1238 23.2800 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 07/08/2024 3.5200 - 3000 3.5200 3.5000 10530.00 20 3.5000 GRS524003001 ΜΠΡΙΚ 07/08/2024 1.9250 - 11925 1.9350 1.9100 22987.87 18 1.9350 GRS517003000 ΜΠΤΚ 07/08/2024 0.6800 - 3810 0.6900 0.6700 2587.70 7 0.6700 GRS092103001 ΜΥΤΙΛ 07/08/2024 33.8600 - 203353 34.4400 33.8400 6930979.30 1802 34.3800 GRS393503008 ΝΑΚΑΣ 07/08/2024 2.7600 - 135 2.8600 2.8600 386.10 3 2.8600 GRS387503006 ΝΑΥΠ 07/08/2024 0.9020 - 100 0.9020 0.9020 90.20 1 0.9020 GRS265003004 ΞΥΛΚ 07/08/2024 0.2660 - 77757 0.2690 0.2580 20538.22 88 0.2690 GRS131003006 ΞΥΛΠ 07/08/2024 0.3900 - 128 0.3980 0.3900 50.32 3 0.3980 GRS131004004 ΟΛΘ 07/08/2024 20.8000 - 260 21.1000 20.4000 5396.90 15 21.0000 GRS427003009 ΟΛΠ 07/08/2024 26.0000 - 6079 26.0000 25.3000 155796.25 98 25.5500 GRS470003013 ΟΛΥΜΠ 07/08/2024 2.3800 - 2742 2.3800 2.3100 6475.78 44 2.3100 GRS403003007 ΟΠΑΠ 07/08/2024 15.4200 - 585580 15.6400 15.2200 9073435.02 3168 15.2400 GRS419003009 ΟΡΙΛΙΝΑ 07/08/2024 0.8450 - 45814 0.8620 0.8040 38481.42 52 0.8040 GRS535003008 ΟΤΕ 07/08/2024 14.7000 - 573219 14.8700 14.4900 8394362.20 2656 14.8000 GRS260333000 ΟΤΟΕΛ 07/08/2024 11.5000 - 14378 11.5000 11.1000 162359.80 159 11.1400 GRS337003008 ΠΑΙΡ 07/08/2024 1.0100 - 1615 1.0400 1.0000 1633.88 22 1.0000 GRS275073005 ΠΑΠ 07/08/2024 2.3800 - 3515 2.3900 2.3600 8365.82 26 2.3600 GRS065003014 ΠΕΙΡ 07/08/2024 3.7400 - 4067731 3.7400 3.6300 15085279.49 4248 3.6340 GRS014003032 ΠΕΡΦ 07/08/2024 6.7300 - 19399 6.7300 6.4900 129044.16 109 6.4900 GRS505003004 ΠΕΤΡΟ 07/08/2024 8.0800 - 8600 8.1400 8.0400 69527.80 48 8.0600 GRS345503007 ΠΛΑΘ 07/08/2024 4.0200 - 12662 4.0200 3.9850 50647.07 72 3.9900 GRS239003007 ΠΛΑΚΡ 07/08/2024 14.5000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΔ 07/08/2024 0.2140 - 6000 0.2200 0.2020 1284.00 4 0.2200 GRS184003002 ΠΡΕΜΙΑ 07/08/2024 1.1700 - 41470 1.1780 1.1600 48431.96 114 1.1600 GRS497003012 ΠΡΟΝΤΕΑ 07/08/2024 7.1500 - 105 6.5500 6.5500 687.75 1 6.5500 GRS509003018 ΠΡΟΦ 07/08/2024 4.6250 - 23715 4.6500 4.4600 108519.22 121 4.4600 GRS472003011 ΡΕΒΟΙΛ 07/08/2024 1.7800 - 11438 1.8000 1.7300 20286.08 58 1.7500 GRS473003002 ΣΑΡ 07/08/2024 10.5400 - 12044 10.7600 10.4800 127852.08 190 10.4800 GRS204003008 ΣΑΡΑΝ 07/08/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 07/08/2024 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 ΣΕΝΤΡ 07/08/2024 0.3190 - 23103 0.3260 0.3130 7367.34 47 0.3260 GRS449003003 ΣΙΔΜΑ 07/08/2024 1.5900 - 3100 1.5900 1.5850 4921.50 3 1.5900 GRS484003009 ΣΠΕΙΣ 07/08/2024 6.6400 - 579 6.6400 6.1600 3669.90 16 6.1800 GRS402003008 ΣΠΙ 07/08/2024 0.6400 - 16557 0.6400 0.6000 10115.73 49 0.6180 GRS413313008 ΣΠΥΡ 07/08/2024 0.1450 - 1 0.1450 0.1450 0.15 1 0.1450 GRS284183001 ΤΕΝΕΡΓ 07/08/2024 19.1900 - 117776 19.1900 19.0200 2248783.85 307 19.0200 GRS496003005 ΤΖΚΑ 07/08/2024 1.3550 - 14726 1.3800 1.3150 19705.98 37 1.3150 GRS095003000 ΤΡΑΣΤΟΡ 07/08/2024 1.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS487003006 ΤΡΕΣΤΑΤΕΣ 07/08/2024 1.5880 - 33453 1.5880 1.5560 52765.00 54 1.5700 GRS534003009 ΥΑΛΚΟ 07/08/2024 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΙΕΡ 07/08/2024 0.3590 - 0 0.0000 0.0000 0.00 0 0.0000 GRS332073006 ΦΛΕΞΟ 07/08/2024 7.9000 - 330 7.9000 7.5000 2595.00 3 7.5000 GRS259003002 ΦΡΙΓΟ 07/08/2024 0.2060 - 16800 0.2200 0.2060 3465.00 13 0.2200 GRS346003015 ΦΡΛΚ 07/08/2024 3.6900 - 24867 3.7200 3.6600 91842.00 137 3.6800 GRS096003009 ΧΑΙΔΕ 07/08/2024 0.6400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000