ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 11/09/2024 5.7900 - 15756 5.9000 5.7900 92165.20 67 5.9000 AT0000A325L0 CENER 11/09/2024 9.4000 - 127661 9.6300 9.4000 1211359.61 444 9.6300 BE0974303357 CNLCAP 11/09/2024 7.0500 - 550 7.0500 6.9500 3862.50 6 6.9500 GRS520003005 DIMAND 11/09/2024 9.5100 - 7156 9.5100 9.4500 68032.30 41 9.5100 GRS525003000 NOVAL 11/09/2024 2.6000 - 11869 2.6500 2.6000 31266.90 42 2.6450 GRS824003008 OPTIMA 11/09/2024 12.9200 - 14799 12.9400 12.7400 190668.60 124 12.9400 GRS533003000 TITC 11/09/2024 32.0000 - 34360 32.7000 31.8500 1105461.75 575 32.5000 BE0974338700 ΑΑΑΚ 11/09/2024 4.7800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 11/09/2024 1.3380 - 62019 1.3680 1.3320 83623.23 116 1.3600 GRS213213002 ΑΒΕ 11/09/2024 0.4670 - 2572 0.4690 0.4650 1201.72 6 0.4650 GRS489003004 ΑΔΜΗΕ 11/09/2024 2.1450 - 192291 2.1550 2.1300 412375.77 244 2.1450 GRS518003009 ΑΚΡΙΤ 11/09/2024 0.7900 - 3492 0.9500 0.7800 2750.29 22 0.9500 GRS373173004 ΑΛΜΥ 11/09/2024 2.8600 - 1045 2.8800 2.8300 2973.49 10 2.8800 GRS289103004 ΑΛΦΑ 11/09/2024 1.5005 - 6126736 1.5335 1.5005 9250169.35 2489 1.5200 GRS015003007 ΑΝΔΡΟ 11/09/2024 6.4400 - 3079 6.5000 6.3600 19863.20 29 6.4800 GRS433003019 ΑΡΑΙΓ 11/09/2024 11.0200 - 93873 11.2300 10.8300 1027050.96 709 11.1000 GRS495003006 ΑΣΚΟ 11/09/2024 2.8100 - 11197 2.8200 2.7800 31328.61 53 2.8200 GRS404003006 ΑΣΤΑΚ 11/09/2024 6.9200 - 117 7.1800 6.9200 810.22 5 7.1800 GRS331043000 ΑΤΕΚ 11/09/2024 0.3560 - 62 0.3560 0.3560 22.07 1 0.3560 GRS340263003 ΑΤΡΑΣΤ 11/09/2024 8.6800 - 600 8.6800 8.6800 5208.00 7 8.6800 GRS504003021 ΑΤΤ 11/09/2024 9.4200 - 2470 9.8000 9.3200 23505.58 47 9.8000 GRS001003045 ΑΤΤΙΚΑ 11/09/2024 2.3300 - 5453 2.3500 2.3200 12726.33 33 2.3400 GRS144003001 ΒΙΟ 11/09/2024 5.5500 - 102859 5.6800 5.5400 573866.03 406 5.6400 BE0974271034 ΒΙΟΚΑ 11/09/2024 1.9350 - 2230 1.9600 1.9300 4325.45 19 1.9500 GRS165063009 ΒΙΟΣΚ 11/09/2024 1.7900 - 21203 1.8150 1.7750 37826.08 70 1.8000 GRS084003011 ΒΙΟΤ 11/09/2024 0.2580 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΙΣ 11/09/2024 0.1420 - 0 0.0000 0.0000 0.00 0 0.0000 GRS124153008 ΒΟΣΥΣ 11/09/2024 2.2200 - 600 2.2600 2.2000 1337.56 6 2.2400 GRS407183003 ΓΕΒΚΑ 11/09/2024 1.5150 - 4250 1.5500 1.5150 6520.50 10 1.5500 GRS137003000 ΓΕΚΤΕΡΝΑ 11/09/2024 17.0400 - 61837 17.3200 16.9800 1058763.08 326 17.2000 GRS145003000 ΔΑΑ 11/09/2024 7.7100 - 138428 7.8160 7.7100 1075643.55 650 7.7880 GRS536003007 ΔΑΙΟΣ 11/09/2024 3.2800 - 50 3.1600 3.1600 158.00 1 3.1600 GRS382073005 ΔΕΗ 11/09/2024 11.4500 - 232660 11.5200 11.4000 2666478.17 1025 11.4600 GRS434003000 ΔΟΜΙΚ 11/09/2024 3.3500 - 24297 3.4000 3.2850 81210.15 77 3.4000 GRS364253005 ΔΟΥΡΟ 11/09/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 11/09/2024 0.3050 - 21132 0.3130 0.2900 6302.84 65 0.3090 GRS412503005 ΕΒΡΟΦ 11/09/2024 1.6000 - 8967 1.6450 1.5800 14356.91 36 1.6000 GRS385113006 ΕΕΕ 11/09/2024 33.4800 - 8325 34.0800 33.4000 280373.12 57 34.0800 CH0198251305 ΕΚΤΕΡ 11/09/2024 1.9200 - 19787 1.9420 1.9100 38062.79 116 1.9400 GRS222213001 ΕΛΒΕ 11/09/2024 5.4500 - 150 5.6000 5.3000 819.40 10 5.4500 GRS240003012 ΕΛΙΝ 11/09/2024 2.0500 - 4154 2.0600 2.0200 8477.91 26 2.0600 GRS477003008 ΕΛΛ 11/09/2024 13.6500 - 1736 13.7000 13.5000 23683.95 22 13.5000 GRS004013009 ΕΛΛΑΚΤΩΡ 11/09/2024 1.9340 - 226237 1.9800 1.9340 441589.69 479 1.9800 GRS191213008 ΕΛΠΕ 11/09/2024 7.0000 - 136446 7.0700 6.9950 957265.57 667 7.0300 GRS298343005 ΕΛΣΤΡ 11/09/2024 2.0900 - 1999 2.1100 2.0500 4120.48 17 2.0600 GRS088003017 ΕΛΤΟΝ 11/09/2024 1.6700 - 4155 1.6880 1.6300 6876.06 32 1.6440 GRS397003005 ΕΛΧΑ 11/09/2024 1.7860 - 95017 1.8200 1.7860 171169.96 273 1.8200 GRS281003004 ΕΠΙΛΚ 11/09/2024 0.1190 - 3211 0.1160 0.1130 367.86 7 0.1130 GRS045003001 ΕΠΣΙΛ 11/09/2024 12.0200 - 2632 12.0200 12.0000 31588.04 5 12.0000 GRS498003003 ΕΣΥΜΒ 11/09/2024 1.2700 - 49261 1.3000 1.2600 63001.32 41 1.2950 GRS439003005 ΕΤΕ 11/09/2024 7.4760 - 1606833 7.5700 7.4700 12042286.04 2411 7.5300 GRS003003035 ΕΥΑΠΣ 11/09/2024 3.2700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS428003008 ΕΥΔΑΠ 11/09/2024 5.6300 - 19227 5.6300 5.5600 107628.35 137 5.6100 GRS359353000 ΕΥΡΩΒ 11/09/2024 1.9600 - 4094855 1.9885 1.9320 8018635.73 2773 1.9880 GRS323003012 ΕΧΑΕ 11/09/2024 4.4800 - 70818 4.5800 4.4800 318839.17 266 4.5400 GRS395363005 ΙΑΤΡ 11/09/2024 1.5300 - 268 1.5850 1.5100 415.34 9 1.5850 GRS147233001 ΙΚΤΙΝ 11/09/2024 0.3700 - 14213 0.3750 0.3665 5262.28 29 0.3685 GRS372003004 ΙΛΥΔΑ 11/09/2024 1.6400 - 95 1.6400 1.6400 155.80 2 1.6400 GRS475003018 ΙΝΚΑΤ 11/09/2024 4.9700 - 150373 5.0000 4.9050 743273.39 391 4.9950 GRS432003028 ΙΝΛΙΦ 11/09/2024 4.9200 - 690 4.9600 4.8900 3390.58 28 4.9600 GRS805003001 ΙΝΛΟΤ 11/09/2024 1.1420 - 364520 1.1600 1.1280 415125.78 376 1.1420 GRS343313003 ΙΝΤΕΚ 11/09/2024 5.9000 - 18600 5.9000 5.7900 108835.84 169 5.8100 GRS148003015 ΙΝΤΕΡΚΟ 11/09/2024 2.3200 - 3166 2.3200 2.3200 7345.12 1 2.3200 GRS516003001 ΙΝΤΕΤ 11/09/2024 1.2300 - 1368 1.2300 1.2000 1670.45 9 1.2050 GRS247003007 ΙΝΤΚΑ 11/09/2024 3.0500 - 188117 3.1250 2.9200 566598.83 550 3.1050 GRS087003000 ΚΑΡΕΛ 11/09/2024 330.0000 - 58 336.0000 328.0000 19458.00 7 336.0000 GRS120003009 ΚΕΚΡ 11/09/2024 1.4000 - 2900 1.4250 1.3850 4089.58 23 1.4200 GRS070003009 ΚΕΠΕΝ 11/09/2024 1.6000 - 7 1.6000 1.6000 11.20 1 1.6000 GRS438003006 ΚΛΜ 11/09/2024 1.5500 - 8827 1.5750 1.5300 13676.90 24 1.5600 GRS474003001 ΚΟΡΔΕ 11/09/2024 0.4600 - 9430 0.4720 0.4470 4278.02 39 0.4720 GRS384003000 ΚΟΥΑΛ 11/09/2024 1.1280 - 23411 1.1540 1.1240 26491.05 38 1.1540 GRS396003006 ΚΟΥΕΣ 11/09/2024 5.1500 - 12448 5.2100 5.1500 64437.00 94 5.1600 GRS310003009 ΚΡΙ 11/09/2024 12.2000 - 16469 12.4000 12.2000 202543.45 105 12.4000 GRS469003024 ΚΤΗΛΑ 11/09/2024 1.8000 - 155 1.7600 1.6800 266.70 7 1.6800 GRS354003006 ΚΥΡΙΟ 11/09/2024 1.1150 - 64 1.1150 1.1150 71.36 3 1.1150 GRS295003008 ΛΑΒΙ 11/09/2024 0.7930 - 78999 0.8180 0.7930 63287.63 117 0.8180 GRS246003008 ΛΑΜΔΑ 11/09/2024 6.9200 - 100314 7.0700 6.9200 697025.94 482 7.0600 GRS245213004 ΛΑΜΨΑ 11/09/2024 36.8000 - 110 37.0000 36.6000 4052.00 3 37.0000 GRS128003001 ΛΑΝΑΚ 11/09/2024 0.9000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 ΛΕΒΚ 11/09/2024 0.2880 - 530 0.2880 0.2880 152.64 4 0.2880 GRS090003005 ΛΕΒΠ 11/09/2024 0.2660 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 11/09/2024 1.3800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 11/09/2024 2.4900 - 2404 2.5100 2.4500 5941.32 16 2.5100 GRS117123000 ΜΑΘΙΟ 11/09/2024 0.7100 - 1000 0.7000 0.7000 700.00 1 0.7000 GRS374003002 ΜΕΒΑ 11/09/2024 3.8600 - 1499 3.8900 3.8000 5724.93 9 3.8900 GRS319103008 ΜΕΝΤΙ 11/09/2024 2.4900 - 2600 2.4900 2.4900 6474.00 7 2.4900 GRS424003002 ΜΕΡΚΟ 11/09/2024 40.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 11/09/2024 3.3350 - 1503 3.3350 3.3000 4972.91 27 3.3000 GRS314003013 ΜΙΝ 11/09/2024 0.5550 - 9298 0.5550 0.5300 5024.15 21 0.5500 GRS237003009 ΜΛΣ 11/09/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 ΜΟΗ 11/09/2024 21.4600 - 240399 21.7200 21.4400 5180174.38 1249 21.6400 GRS426003000 ΜΟΝΤΑ 11/09/2024 3.9100 - 280 4.0200 3.8300 1104.30 8 3.9000 GRS375183001 ΜΟΤΟ 11/09/2024 2.6500 - 20600 2.6900 2.6150 54936.88 83 2.6900 GRS488003005 ΜΟΥΖΚ 11/09/2024 0.6200 - 562 0.6800 0.6500 371.36 5 0.6500 GRS054003009 ΜΠΕΛΑ 11/09/2024 23.7600 - 174870 24.0400 23.4400 4163798.70 1241 23.8800 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 11/09/2024 3.5700 - 4160 3.5700 3.5600 14831.10 33 3.5600 GRS524003001 ΜΠΡΙΚ 11/09/2024 1.9950 - 44416 2.0100 1.9650 88358.26 82 1.9800 GRS517003000 ΜΠΤΚ 11/09/2024 0.6800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 11/09/2024 33.3800 - 179754 33.7800 33.3800 6033389.30 1824 33.6000 GRS393503008 ΝΑΚΑΣ 11/09/2024 2.8400 - 170 2.8200 2.7600 470.96 5 2.7800 GRS387503006 ΝΑΥΠ 11/09/2024 0.9240 - 20 0.9240 0.9240 18.48 2 0.9240 GRS265003004 ΞΥΛΚ 11/09/2024 0.2960 - 65514 0.3020 0.2880 19419.90 50 0.3020 GRS131003006 ΞΥΛΠ 11/09/2024 0.3900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 11/09/2024 20.6000 - 15 20.6000 20.6000 309.00 1 20.6000 GRS427003009 ΟΛΠ 11/09/2024 26.6000 - 3774 27.0000 26.6000 100986.55 45 26.8000 GRS470003013 ΟΛΥΜΠ 11/09/2024 2.4600 - 12779 2.4800 2.4200 31280.46 79 2.4800 GRS403003007 ΟΠΑΠ 11/09/2024 15.5900 - 441181 15.9900 15.5900 6942499.37 1931 15.8500 GRS419003009 ΟΡΙΛΙΝΑ 11/09/2024 0.8320 - 17859 0.8460 0.8300 14918.64 41 0.8460 GRS535003008 ΟΤΕ 11/09/2024 14.8100 - 375877 14.9800 14.7300 5571679.24 1736 14.7400 GRS260333000 ΟΤΟΕΛ 11/09/2024 11.1200 - 6840 11.2000 11.0400 76063.36 98 11.2000 GRS337003008 ΠΑΙΡ 11/09/2024 0.9500 - 2584 0.9900 0.9500 2484.06 13 0.9900 GRS275073005 ΠΑΠ 11/09/2024 2.3400 - 9342 2.3600 2.2900 21845.74 36 2.3600 GRS065003014 ΠΕΙΡ 11/09/2024 3.8680 - 2459869 3.8940 3.8320 9501616.29 2593 3.8760 GRS014003032 ΠΕΡΦ 11/09/2024 6.6700 - 11931 6.7200 6.6100 79720.56 51 6.7000 GRS505003004 ΠΕΤΡΟ 11/09/2024 7.9800 - 3440 8.1400 7.9600 27803.78 24 8.1400 GRS345503007 ΠΛΑΘ 11/09/2024 3.9000 - 10156 3.9000 3.8600 39462.63 49 3.8950 GRS239003007 ΠΛΑΚΡ 11/09/2024 14.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΔ 11/09/2024 0.2200 - 44000 0.2200 0.2200 9680.00 13 0.2200 GRS184003002 ΠΡΕΜΙΑ 11/09/2024 1.1680 - 37635 1.1840 1.1660 44109.74 87 1.1760 GRS497003012 ΠΡΟΝΤΕΑ 11/09/2024 7.1500 - 274 6.6000 6.5000 1794.15 7 6.5500 GRS509003018 ΠΡΟΦ 11/09/2024 5.1100 - 47886 5.2400 5.0600 247728.17 157 5.2400 GRS472003011 ΡΕΒΟΙΛ 11/09/2024 1.7950 - 12150 1.8450 1.7700 21941.71 69 1.8400 GRS473003002 ΣΑΡ 11/09/2024 10.9200 - 19640 11.0400 10.8200 215451.00 293 10.9600 GRS204003008 ΣΑΡΑΝ 11/09/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 11/09/2024 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 ΣΕΝΤΡ 11/09/2024 0.3550 - 91268 0.3580 0.3510 32318.43 73 0.3530 GRS449003003 ΣΙΔΜΑ 11/09/2024 1.6650 - 380 1.6900 1.6300 632.00 5 1.6850 GRS484003009 ΣΠΕΙΣ 11/09/2024 6.3600 - 517 6.4400 6.3600 3301.14 8 6.4400 GRS402003008 ΣΠΙ 11/09/2024 0.6400 - 3742 0.6700 0.6400 2425.76 11 0.6700 GRS413313008 ΣΠΥΡ 11/09/2024 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΕΝΕΡΓ 11/09/2024 19.2800 - 71141 19.3300 19.2500 1372058.38 304 19.2500 GRS496003005 ΤΖΚΑ 11/09/2024 1.4000 - 1850 1.4250 1.4000 2593.75 5 1.4250 GRS095003000 ΤΡΑΣΤΟΡ 11/09/2024 1.1100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS487003006 ΤΡΕΣΤΑΤΕΣ 11/09/2024 1.6200 - 105612 1.6380 1.5940 170125.54 118 1.6280 GRS534003009 ΥΑΛΚΟ 11/09/2024 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΙΕΡ 11/09/2024 0.3590 - 0 0.0000 0.0000 0.00 0 0.0000 GRS332073006 ΦΛΕΞΟ 11/09/2024 7.9000 - 405 7.9000 7.8000 3189.50 3 7.8000 GRS259003002 ΦΡΙΓΟ 11/09/2024 0.2100 - 120235 0.2100 0.2100 25249.35 22 0.2100 GRS346003015 ΦΡΛΚ 11/09/2024 3.8150 - 35062 3.9600 3.8150 135271.83 173 3.9200 GRS096003009 ΧΑΙΔΕ 11/09/2024 0.6400 - 33 0.6100 0.6100 20.13 1 0.6100 GRS350263000