ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 13/09/2024 5.8200 - 8289 5.8500 5.8000 48390.48 38 5.8500 AT0000A325L0 CENER 13/09/2024 9.5600 - 163061 9.5900 9.3500 1548054.65 638 9.4000 BE0974303357 CNLCAP 13/09/2024 7.0500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 DIMAND 13/09/2024 9.5200 - 8446 9.5700 9.4400 80332.19 77 9.5200 GRS525003000 NOVAL 13/09/2024 2.6000 - 3612 2.6600 2.5950 9509.41 19 2.6200 GRS824003008 OPTIMA 13/09/2024 13.0000 - 46115 13.2000 12.8400 601284.62 273 12.8400 GRS533003000 TITC 13/09/2024 31.7000 - 16246 31.9000 31.6500 516514.45 284 31.7500 BE0974338700 ΑΑΑΚ 13/09/2024 4.7800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 13/09/2024 1.3400 - 318262 1.3540 1.3300 426127.49 224 1.3540 GRS213213002 ΑΒΕ 13/09/2024 0.4700 - 22178 0.4700 0.4530 10375.36 25 0.4530 GRS489003004 ΑΔΜΗΕ 13/09/2024 2.1900 - 332795 2.2000 2.1500 722285.32 249 2.1750 GRS518003009 ΑΚΡΙΤ 13/09/2024 0.7900 - 2110 0.7950 0.7800 1666.85 7 0.7900 GRS373173004 ΑΛΜΥ 13/09/2024 2.8600 - 1750 2.8650 2.8350 4989.00 9 2.8600 GRS289103004 ΑΛΦΑ 13/09/2024 1.5100 - 3492995 1.5245 1.5000 5285146.72 2256 1.5000 GRS015003007 ΑΝΔΡΟ 13/09/2024 6.5000 - 1596 6.5200 6.4200 10366.18 16 6.4600 GRS433003019 ΑΡΑΙΓ 13/09/2024 10.7000 - 29700 10.9000 10.6800 319413.51 347 10.7500 GRS495003006 ΑΣΚΟ 13/09/2024 2.8100 - 10509 2.8200 2.7600 29367.71 58 2.8200 GRS404003006 ΑΣΤΑΚ 13/09/2024 7.1800 - 7 7.1000 7.0400 49.40 2 7.1000 GRS331043000 ΑΤΕΚ 13/09/2024 0.3560 - 1105 0.3560 0.3300 367.19 4 0.3300 GRS340263003 ΑΤΡΑΣΤ 13/09/2024 8.7000 - 401 8.7000 8.7000 3488.70 6 8.7000 GRS504003021 ΑΤΤ 13/09/2024 6.7200 - 54020 7.4000 6.1200 356587.98 612 7.2000 GRS001003045 ΑΤΤΙΚΑ 13/09/2024 2.2900 - 29724 2.3400 2.2500 67625.02 138 2.2900 GRS144003001 ΒΙΟ 13/09/2024 5.5400 - 115215 5.6100 5.4900 637887.97 526 5.5200 BE0974271034 ΒΙΟΚΑ 13/09/2024 1.9500 - 2710 1.9500 1.8900 5143.10 20 1.8950 GRS165063009 ΒΙΟΣΚ 13/09/2024 1.7800 - 17741 1.7800 1.7350 31265.84 62 1.7800 GRS084003011 ΒΙΟΤ 13/09/2024 0.2580 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΙΣ 13/09/2024 0.1420 - 500 0.1420 0.1420 71.00 1 0.1420 GRS124153008 ΒΟΣΥΣ 13/09/2024 2.3400 - 101 2.3400 2.3200 235.52 2 2.3200 GRS407183003 ΓΕΒΚΑ 13/09/2024 1.3700 - 39153 1.4650 1.3700 55251.29 200 1.4600 GRS137003000 ΓΕΚΤΕΡΝΑ 13/09/2024 17.2000 - 38425 17.2400 16.9200 658685.96 311 16.9400 GRS145003000 ΔΑΑ 13/09/2024 7.7000 - 62544 7.7300 7.6900 482446.53 625 7.7100 GRS536003007 ΔΑΙΟΣ 13/09/2024 3.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 13/09/2024 11.4000 - 197879 11.4000 11.1800 2237094.69 947 11.2000 GRS434003000 ΔΟΜΙΚ 13/09/2024 3.3650 - 27131 3.4100 3.2900 90353.99 68 3.4100 GRS364253005 ΔΟΥΡΟ 13/09/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 13/09/2024 0.3140 - 50 0.3140 0.3140 15.70 1 0.3140 GRS412503005 ΕΒΡΟΦ 13/09/2024 1.5350 - 3254 1.5350 1.4850 4894.72 17 1.5350 GRS385113006 ΕΕΕ 13/09/2024 33.4600 - 2185 33.4600 33.2600 72970.66 23 33.2600 CH0198251305 ΕΚΤΕΡ 13/09/2024 1.9000 - 24618 1.9240 1.9000 47006.79 137 1.9020 GRS222213001 ΕΛΒΕ 13/09/2024 5.6500 - 241 5.6500 5.6500 1361.65 3 5.6500 GRS240003012 ΕΛΙΝ 13/09/2024 2.0400 - 4029 2.0400 2.0200 8180.76 34 2.0300 GRS477003008 ΕΛΛ 13/09/2024 13.5500 - 7517 13.8000 13.5500 102529.70 63 13.6000 GRS004013009 ΕΛΛΑΚΤΩΡ 13/09/2024 1.9800 - 380662 1.9860 1.9500 751471.00 366 1.9500 GRS191213008 ΕΛΠΕ 13/09/2024 7.0550 - 88379 7.0950 6.9600 621742.52 721 6.9600 GRS298343005 ΕΛΣΤΡ 13/09/2024 2.1000 - 1367 2.1100 2.0400 2816.68 16 2.0600 GRS088003017 ΕΛΤΟΝ 13/09/2024 1.6500 - 2594 1.6540 1.6260 4238.26 23 1.6460 GRS397003005 ΕΛΧΑ 13/09/2024 1.8700 - 223048 1.8700 1.8100 413026.55 629 1.8280 GRS281003004 ΕΠΙΛΚ 13/09/2024 0.1190 - 3000 0.1090 0.1090 327.00 2 0.1090 GRS045003001 ΕΠΣΙΛ 13/09/2024 12.0000 - 202 12.0000 12.0000 2424.00 4 12.0000 GRS498003003 ΕΣΥΜΒ 13/09/2024 1.2700 - 41796 1.2800 1.2500 52958.21 37 1.2600 GRS439003005 ΕΤΕ 13/09/2024 7.3060 - 2004336 7.3860 7.2180 14622072.14 3556 7.3000 GRS003003035 ΕΥΑΠΣ 13/09/2024 3.2200 - 1299 3.2300 3.2200 4185.28 5 3.2200 GRS428003008 ΕΥΔΑΠ 13/09/2024 5.6400 - 18605 5.6700 5.5700 104706.42 107 5.6500 GRS359353000 ΕΥΡΩΒ 13/09/2024 1.9755 - 6481897 1.9755 1.9240 12722032.78 2498 1.9590 GRS323003012 ΕΧΑΕ 13/09/2024 4.5050 - 26482 4.5200 4.4600 118904.71 114 4.4850 GRS395363005 ΙΑΤΡ 13/09/2024 1.5050 - 4300 1.5300 1.4600 6463.58 26 1.5300 GRS147233001 ΙΚΤΙΝ 13/09/2024 0.3600 - 24121 0.3675 0.3590 8721.85 39 0.3600 GRS372003004 ΙΛΥΔΑ 13/09/2024 1.5800 - 5313 1.6000 1.5500 8398.13 23 1.5600 GRS475003018 ΙΝΚΑΤ 13/09/2024 5.0000 - 124312 5.0100 4.9550 618806.88 457 4.9900 GRS432003028 ΙΝΛΙΦ 13/09/2024 4.8900 - 654 4.9200 4.8700 3194.07 9 4.9200 GRS805003001 ΙΝΛΟΤ 13/09/2024 1.1640 - 663547 1.1680 1.1240 761416.09 467 1.1260 GRS343313003 ΙΝΤΕΚ 13/09/2024 5.9300 - 9554 5.9500 5.9000 56597.26 67 5.9000 GRS148003015 ΙΝΤΕΡΚΟ 13/09/2024 2.3200 - 540 2.3200 2.3200 1252.80 1 2.3200 GRS516003001 ΙΝΤΕΤ 13/09/2024 1.2300 - 691 1.2300 1.2000 844.20 8 1.2000 GRS247003007 ΙΝΤΚΑ 13/09/2024 3.0600 - 55426 3.0600 2.9700 167348.48 154 3.0000 GRS087003000 ΚΑΡΕΛ 13/09/2024 320.0000 - 47 328.0000 320.0000 15246.00 10 328.0000 GRS120003009 ΚΕΚΡ 13/09/2024 1.4400 - 210 1.4400 1.4400 302.40 2 1.4400 GRS070003009 ΚΕΠΕΝ 13/09/2024 1.6000 - 55 1.6500 1.6100 89.95 6 1.6500 GRS438003006 ΚΛΜ 13/09/2024 1.5400 - 4509 1.5650 1.5400 6994.46 10 1.5650 GRS474003001 ΚΟΡΔΕ 13/09/2024 0.4450 - 14975 0.4500 0.4300 6533.52 129 0.4400 GRS384003000 ΚΟΥΑΛ 13/09/2024 1.1660 - 19319 1.1780 1.1460 22506.52 48 1.1500 GRS396003006 ΚΟΥΕΣ 13/09/2024 5.2900 - 18310 5.3000 5.1900 96290.60 120 5.2500 GRS310003009 ΚΡΙ 13/09/2024 12.4000 - 22775 12.4000 12.0500 277711.95 100 12.3000 GRS469003024 ΚΤΗΛΑ 13/09/2024 1.8300 - 5140 1.8400 1.7600 9139.22 13 1.8000 GRS354003006 ΚΥΡΙΟ 13/09/2024 1.0900 - 785 1.0900 1.0800 849.39 7 1.0800 GRS295003008 ΛΑΒΙ 13/09/2024 0.8070 - 39118 0.8070 0.7800 30850.26 83 0.7900 GRS246003008 ΛΑΜΔΑ 13/09/2024 6.9900 - 176700 7.0000 6.8900 1228268.34 727 6.9900 GRS245213004 ΛΑΜΨΑ 13/09/2024 35.8000 - 295 36.6000 35.2000 10649.00 7 36.6000 GRS128003001 ΛΑΝΑΚ 13/09/2024 0.9000 - 2000 0.9050 0.8900 1797.60 9 0.8900 GRS047063003 ΛΕΒΚ 13/09/2024 0.2780 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 13/09/2024 0.2660 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 13/09/2024 1.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 13/09/2024 2.4600 - 9121 2.4700 2.3900 22270.05 27 2.4200 GRS117123000 ΜΑΘΙΟ 13/09/2024 0.7100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 ΜΕΒΑ 13/09/2024 3.8700 - 630 3.8700 3.7600 2376.80 6 3.7600 GRS319103008 ΜΕΝΤΙ 13/09/2024 2.4300 - 295 2.4300 2.4300 716.85 4 2.4300 GRS424003002 ΜΕΡΚΟ 13/09/2024 40.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 13/09/2024 3.5200 - 5447 3.5300 3.3000 18894.44 88 3.3000 GRS314003013 ΜΙΝ 13/09/2024 0.5550 - 0 0.0000 0.0000 0.00 0 0.0000 GRS237003009 ΜΛΣ 13/09/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 ΜΟΗ 13/09/2024 21.6600 - 116397 21.7800 21.4000 2509724.78 992 21.4000 GRS426003000 ΜΟΝΤΑ 13/09/2024 3.9600 - 423 4.0000 3.8100 1679.13 11 4.0000 GRS375183001 ΜΟΤΟ 13/09/2024 2.6600 - 15372 2.6950 2.6150 40848.46 61 2.6150 GRS488003005 ΜΟΥΖΚ 13/09/2024 0.6550 - 3401 0.6750 0.6200 2222.98 12 0.6750 GRS054003009 ΜΠΕΛΑ 13/09/2024 24.3800 - 182998 24.3800 23.5800 4415345.18 866 23.8200 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 13/09/2024 3.5800 - 6158 3.5900 3.5700 22034.81 46 3.5700 GRS524003001 ΜΠΡΙΚ 13/09/2024 1.9750 - 17682 1.9950 1.9700 35010.93 30 1.9950 GRS517003000 ΜΠΤΚ 13/09/2024 0.6800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 13/09/2024 33.7600 - 79706 33.7800 33.2400 2671807.24 751 33.2400 GRS393503008 ΝΑΚΑΣ 13/09/2024 2.9000 - 1020 3.0000 2.7600 2948.76 7 2.7600 GRS387503006 ΝΑΥΠ 13/09/2024 0.9140 - 810 0.9280 0.8740 745.80 11 0.9280 GRS265003004 ΞΥΛΚ 13/09/2024 0.2990 - 46700 0.3000 0.2980 13963.30 26 0.2990 GRS131003006 ΞΥΛΠ 13/09/2024 0.3860 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 13/09/2024 20.9000 - 110 21.0000 20.4000 2304.00 4 20.4000 GRS427003009 ΟΛΠ 13/09/2024 26.8500 - 6559 27.2500 26.5500 175867.85 83 26.5500 GRS470003013 ΟΛΥΜΠ 13/09/2024 2.4300 - 17517 2.4400 2.3800 42144.17 72 2.4000 GRS403003007 ΟΠΑΠ 13/09/2024 16.0000 - 204633 16.0000 15.7900 3255348.44 1053 15.8600 GRS419003009 ΟΡΙΛΙΝΑ 13/09/2024 0.8310 - 16867 0.8370 0.8200 14024.55 53 0.8200 GRS535003008 ΟΤΕ 13/09/2024 14.9700 - 213845 14.9800 14.8300 3194645.77 1179 14.9000 GRS260333000 ΟΤΟΕΛ 13/09/2024 10.9800 - 11712 11.0600 10.9000 127890.92 101 11.0600 GRS337003008 ΠΑΙΡ 13/09/2024 0.9980 - 8580 1.0000 0.9700 8480.95 32 0.9700 GRS275073005 ΠΑΠ 13/09/2024 2.3500 - 3202 2.3700 2.3400 7529.73 23 2.3600 GRS065003014 ΠΕΙΡ 13/09/2024 3.8770 - 3399038 3.9180 3.8750 13204082.71 2189 3.9180 GRS014003032 ΠΕΡΦ 13/09/2024 6.6800 - 10789 6.6900 6.6400 71982.14 48 6.6900 GRS505003004 ΠΕΤΡΟ 13/09/2024 8.0000 - 5288 8.0000 7.9400 42179.00 36 8.0000 GRS345503007 ΠΛΑΘ 13/09/2024 3.8500 - 22113 3.8700 3.8150 84993.13 107 3.8500 GRS239003007 ΠΛΑΚΡ 13/09/2024 14.4000 - 590 14.8000 14.2000 8477.00 7 14.4000 GRS326003019 ΠΡΔ 13/09/2024 0.2200 - 25000 0.2200 0.2200 5500.00 9 0.2200 GRS184003002 ΠΡΕΜΙΑ 13/09/2024 1.1700 - 34411 1.1820 1.1680 40489.66 127 1.1820 GRS497003012 ΠΡΟΝΤΕΑ 13/09/2024 7.1500 - 264 6.5500 6.5000 1723.50 4 6.5500 GRS509003018 ΠΡΟΦ 13/09/2024 5.0900 - 31894 5.1000 5.0300 161737.16 113 5.0800 GRS472003011 ΡΕΒΟΙΛ 13/09/2024 1.7650 - 13038 1.8100 1.7450 23073.95 54 1.8100 GRS473003002 ΣΑΡ 13/09/2024 10.9600 - 21913 11.0600 10.9600 241324.96 242 11.0200 GRS204003008 ΣΑΡΑΝ 13/09/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 13/09/2024 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 ΣΕΝΤΡ 13/09/2024 0.3570 - 43778 0.3590 0.3490 15511.95 107 0.3530 GRS449003003 ΣΙΔΜΑ 13/09/2024 1.6000 - 2386 1.6700 1.5650 3784.65 21 1.6700 GRS484003009 ΣΠΕΙΣ 13/09/2024 6.4200 - 171 6.4800 6.3600 1093.92 7 6.4800 GRS402003008 ΣΠΙ 13/09/2024 0.6100 - 14633 0.6200 0.6020 8939.12 28 0.6200 GRS413313008 ΣΠΥΡ 13/09/2024 0.1320 - 3881 0.1420 0.1300 527.10 5 0.1300 GRS284183001 ΤΕΝΕΡΓ 13/09/2024 19.3600 - 72275 19.3900 19.3500 1399844.00 202 19.3500 GRS496003005 ΤΖΚΑ 13/09/2024 1.4200 - 1099 1.4550 1.3900 1543.36 11 1.4550 GRS095003000 ΤΡΑΣΤΟΡ 13/09/2024 1.0900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS487003006 ΤΡΕΣΤΑΤΕΣ 13/09/2024 1.6200 - 19893 1.6200 1.5900 32043.25 44 1.6080 GRS534003009 ΥΑΛΚΟ 13/09/2024 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΙΕΡ 13/09/2024 0.3590 - 0 0.0000 0.0000 0.00 0 0.0000 GRS332073006 ΦΛΕΞΟ 13/09/2024 7.8000 - 946 7.8000 7.7000 7334.20 4 7.7000 GRS259003002 ΦΡΙΓΟ 13/09/2024 0.2000 - 109194 0.2000 0.1990 21773.79 37 0.1990 GRS346003015 ΦΡΛΚ 13/09/2024 4.0000 - 34902 4.0050 3.8400 136882.21 117 3.8600 GRS096003009 ΧΑΙΔΕ 13/09/2024 0.6400 - 15 0.6400 0.6400 9.60 1 0.6400 GRS350263000