ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 23/09/2024 5.9800 - 27888 5.9900 5.8200 165835.33 94 5.8400 AT0000A325L0 BOCHGR 23/09/2024 5.0000 - 457902 5.1000 4.9000 2276835.05 640 5.1000 IE00BD5B1Y92 CENER 23/09/2024 9.7700 - 91060 9.9300 9.6500 887067.29 316 9.9300 BE0974303357 CNLCAP 23/09/2024 7.1500 - 569 7.1500 7.0500 4047.35 7 7.0500 GRS520003005 DIMAND 23/09/2024 9.6700 - 8853 9.6900 9.6300 85537.60 95 9.6800 GRS525003000 NOVAL 23/09/2024 2.6150 - 38309 2.6300 2.5400 100060.44 111 2.6100 GRS824003008 OPTIMA 23/09/2024 13.0000 - 52877 13.0800 12.9000 686884.14 256 13.0000 GRS533003000 TITC 23/09/2024 32.7500 - 26791 33.0000 32.5500 877342.55 312 33.0000 BE0974338700 ΑΑΑΚ 23/09/2024 4.7800 - 1 4.7800 4.7800 4.78 1 4.7800 GRS059063008 ΑΒΑΞ 23/09/2024 1.4580 - 474703 1.4600 1.3320 672622.92 909 1.3420 GRS213213002 ΑΒΕ 23/09/2024 0.4600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS489003004 ΑΔΜΗΕ 23/09/2024 2.2800 - 204469 2.3000 2.2600 466604.15 321 2.2700 GRS518003009 ΑΚΡΙΤ 23/09/2024 0.7500 - 187 0.7600 0.7250 139.81 8 0.7400 GRS373173004 ΑΛΜΥ 23/09/2024 2.8050 - 9538 2.8500 2.7800 26717.98 73 2.8400 GRS289103004 ΑΛΦΑ 23/09/2024 1.6000 - 4506543 1.6100 1.5660 7178713.64 2082 1.5730 GRS015003007 ΑΝΔΡΟ 23/09/2024 6.4800 - 2641 6.5600 6.4600 17191.08 26 6.5600 GRS433003019 ΑΡΑΙΓ 23/09/2024 10.6600 - 58975 10.7800 10.5500 628900.82 390 10.7200 GRS495003006 ΑΣΚΟ 23/09/2024 2.8000 - 10367 2.8100 2.7900 29071.53 46 2.8000 GRS404003006 ΑΣΤΑΚ 23/09/2024 7.0000 - 61 7.1000 7.0000 429.98 4 7.0000 GRS331043000 ΑΤΕΚ 23/09/2024 0.3560 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ΑΤΡΑΣΤ 23/09/2024 8.7000 - 801 8.7000 8.6800 6966.68 22 8.7000 GRS504003021 ΑΤΤ 23/09/2024 4.6300 - 44062 4.9500 4.5000 205116.18 338 4.8500 GRS001003045 ΑΤΤΙΚΑ 23/09/2024 2.3500 - 11161 2.3500 2.2800 25797.02 70 2.3100 GRS144003001 ΒΙΟ 23/09/2024 5.7200 - 116492 5.7600 5.6200 663646.92 426 5.6600 BE0974271034 ΒΙΟΚΑ 23/09/2024 1.8700 - 10348 1.9000 1.8150 19040.18 69 1.8650 GRS165063009 ΒΙΟΣΚ 23/09/2024 1.7150 - 19745 1.7400 1.7000 33814.43 76 1.7300 GRS084003011 ΒΙΟΤ 23/09/2024 0.2620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΙΣ 23/09/2024 0.1420 - 0 0.0000 0.0000 0.00 0 0.0000 GRS124153008 ΒΟΣΥΣ 23/09/2024 2.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 ΓΕΒΚΑ 23/09/2024 1.4350 - 6635 1.4400 1.3400 9253.86 47 1.3700 GRS137003000 ΓΕΚΤΕΡΝΑ 23/09/2024 17.5200 - 99288 17.5200 17.1800 1722661.44 577 17.2600 GRS145003000 ΔΑΑ 23/09/2024 7.6280 - 136237 7.6800 7.5180 1033879.20 681 7.5200 GRS536003007 ΔΑΙΟΣ 23/09/2024 3.2600 - 910 3.2800 3.0600 2921.78 14 3.1400 GRS382073005 ΔΕΗ 23/09/2024 12.0300 - 506750 12.0400 11.5400 6037856.22 1688 11.6100 GRS434003000 ΔΟΜΙΚ 23/09/2024 3.1900 - 517 3.2900 3.1900 1697.38 6 3.2700 GRS364253005 ΔΟΥΡΟ 23/09/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 23/09/2024 0.3060 - 2182 0.3080 0.3000 659.05 6 0.3050 GRS412503005 ΕΒΡΟΦ 23/09/2024 1.5550 - 830 1.5800 1.5300 1271.93 8 1.5300 GRS385113006 ΕΕΕ 23/09/2024 32.7000 - 4090 33.2000 32.7000 134653.60 39 33.2000 CH0198251305 ΕΚΤΕΡ 23/09/2024 1.9200 - 30406 1.9240 1.8900 57935.90 121 1.9140 GRS222213001 ΕΛΒΕ 23/09/2024 5.5000 - 356 5.7000 5.5000 1962.60 8 5.6000 GRS240003012 ΕΛΙΝ 23/09/2024 2.0200 - 1850 2.0200 2.0000 3712.33 9 2.0000 GRS477003008 ΕΛΛ 23/09/2024 13.2000 - 26883 13.5000 13.2000 356984.95 237 13.4000 GRS004013009 ΕΛΛΑΚΤΩΡ 23/09/2024 1.9740 - 90640 1.9740 1.9500 178213.75 252 1.9520 GRS191213008 ΕΛΠΕ 23/09/2024 7.0400 - 116342 7.0550 6.9400 814774.67 533 6.9950 GRS298343005 ΕΛΣΤΡ 23/09/2024 2.0400 - 2001 2.0800 2.0400 4111.02 26 2.0400 GRS088003017 ΕΛΤΟΝ 23/09/2024 1.7100 - 4347 1.7140 1.6820 7392.25 29 1.6940 GRS397003005 ΕΛΧΑ 23/09/2024 1.8620 - 89241 1.8780 1.8440 166180.70 264 1.8440 GRS281003004 ΕΠΙΛΚ 23/09/2024 0.1200 - 9066 0.1200 0.1200 1087.92 10 0.1200 GRS045003001 ΕΠΣΙΛ 23/09/2024 12.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS498003003 ΕΣΥΜΒ 23/09/2024 1.2750 - 64182 1.2900 1.2400 81180.30 102 1.2800 GRS439003005 ΕΤΕ 23/09/2024 7.5000 - 2483068 7.5100 7.2340 18391259.62 4940 7.2500 GRS003003035 ΕΥΑΠΣ 23/09/2024 3.2000 - 2093 3.2300 3.2000 6705.67 5 3.2000 GRS428003008 ΕΥΔΑΠ 23/09/2024 5.7600 - 47581 5.8000 5.6600 273814.23 234 5.6900 GRS359353000 ΕΥΡΩΒ 23/09/2024 2.0450 - 7169970 2.0500 1.9685 14510107.41 2645 1.9710 GRS323003012 ΕΧΑΕ 23/09/2024 4.5700 - 25942 4.5850 4.4500 117294.30 228 4.4600 GRS395363005 ΙΑΤΡ 23/09/2024 1.5350 - 1041 1.5850 1.5200 1598.60 8 1.5600 GRS147233001 ΙΚΤΙΝ 23/09/2024 0.3680 - 49050 0.3700 0.3580 17967.59 44 0.3650 GRS372003004 ΙΛΥΔΑ 23/09/2024 1.6400 - 400 1.6400 1.5900 651.01 10 1.5900 GRS475003018 ΙΝΚΑΤ 23/09/2024 4.9800 - 179595 4.9900 4.9200 892364.50 281 4.9200 GRS432003028 ΙΝΛΙΦ 23/09/2024 4.9000 - 5432 4.9400 4.8900 26610.35 41 4.8900 GRS805003001 ΙΝΛΟΤ 23/09/2024 1.1560 - 14868174 1.1680 1.1440 17809782.20 366 1.1640 GRS343313003 ΙΝΤΕΚ 23/09/2024 6.0400 - 12201 6.0500 6.0000 73509.21 112 6.0400 GRS148003015 ΙΝΤΕΡΚΟ 23/09/2024 2.3200 - 2804 2.3200 2.3000 6502.08 9 2.3200 GRS516003001 ΙΝΤΕΤ 23/09/2024 1.2600 - 404 1.2600 1.2250 508.38 4 1.2250 GRS247003007 ΙΝΤΚΑ 23/09/2024 3.1500 - 71215 3.1800 2.9900 221448.30 259 2.9900 GRS087003000 ΚΑΡΕΛ 23/09/2024 320.0000 - 16 320.0000 320.0000 5120.00 6 320.0000 GRS120003009 ΚΕΚΡ 23/09/2024 1.4500 - 11115 1.5200 1.4500 16436.22 36 1.4500 GRS070003009 ΚΕΠΕΝ 23/09/2024 1.5000 - 531 1.5300 1.4800 797.45 10 1.5300 GRS438003006 ΚΛΜ 23/09/2024 1.6400 - 8335 1.6400 1.6250 13588.28 37 1.6300 GRS474003001 ΚΟΡΔΕ 23/09/2024 0.4450 - 4313 0.4500 0.4320 1878.53 20 0.4350 GRS384003000 ΚΟΥΑΛ 23/09/2024 1.1840 - 28516 1.1960 1.1600 33861.21 48 1.1960 GRS396003006 ΚΟΥΕΣ 23/09/2024 5.3100 - 11168 5.3600 5.3100 59573.95 84 5.3600 GRS310003009 ΚΡΙ 23/09/2024 13.2000 - 25896 13.3500 12.9500 342014.00 157 13.1500 GRS469003024 ΚΤΗΛΑ 23/09/2024 1.8000 - 205 1.7500 1.7500 358.75 1 1.7500 GRS354003006 ΚΥΡΙΟ 23/09/2024 1.0250 - 9648 1.0750 1.0100 9979.15 65 1.0500 GRS295003008 ΛΑΒΙ 23/09/2024 0.8040 - 32670 0.8040 0.7850 26124.32 74 0.7960 GRS246003008 ΛΑΜΔΑ 23/09/2024 7.4600 - 127431 7.5200 7.4400 953019.36 519 7.4600 GRS245213004 ΛΑΜΨΑ 23/09/2024 38.0000 - 161 38.0000 38.0000 6118.00 5 38.0000 GRS128003001 ΛΑΝΑΚ 23/09/2024 0.8800 - 1598 0.8800 0.8350 1384.87 9 0.8600 GRS047063003 ΛΕΒΚ 23/09/2024 0.2560 - 1680 0.2620 0.2520 424.52 11 0.2520 GRS090003005 ΛΕΒΠ 23/09/2024 0.2660 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 23/09/2024 1.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 23/09/2024 2.4800 - 1558 2.5000 2.4700 3876.14 10 2.5000 GRS117123000 ΜΑΘΙΟ 23/09/2024 0.7100 - 50 0.7100 0.7100 35.50 1 0.7100 GRS374003002 ΜΕΒΑ 23/09/2024 3.8900 - 530 3.8900 3.7500 2013.80 8 3.7500 GRS319103008 ΜΕΝΤΙ 23/09/2024 2.3100 - 10340 2.4000 2.3100 24100.39 100 2.3500 GRS424003002 ΜΕΡΚΟ 23/09/2024 43.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 23/09/2024 3.4200 - 317 3.4500 3.3000 1083.87 8 3.3000 GRS314003013 ΜΙΝ 23/09/2024 0.5150 - 335 0.5800 0.5150 189.42 4 0.5700 GRS237003009 ΜΛΣ 23/09/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 ΜΟΗ 23/09/2024 20.9200 - 179339 21.1800 20.8400 3764245.50 1096 21.0000 GRS426003000 ΜΟΝΤΑ 23/09/2024 3.9700 - 302 4.0000 3.6600 1198.66 3 4.0000 GRS375183001 ΜΟΤΟ 23/09/2024 2.6400 - 13646 2.6800 2.6050 35855.49 45 2.6800 GRS488003005 ΜΟΥΖΚ 23/09/2024 0.7400 - 800 0.7400 0.7200 586.50 3 0.7300 GRS054003009 ΜΠΕΛΑ 23/09/2024 25.0400 - 266905 25.4000 24.0600 6693139.45 1507 24.1000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 23/09/2024 3.6000 - 6080 3.6000 3.5900 21851.70 45 3.5900 GRS524003001 ΜΠΡΙΚ 23/09/2024 1.9800 - 33360 2.0000 1.9750 66390.30 50 1.9800 GRS517003000 ΜΠΤΚ 23/09/2024 0.6800 - 25 0.6150 0.6150 15.38 1 0.6150 GRS092103001 ΜΥΤΙΛ 23/09/2024 35.0400 - 197939 35.1400 33.8800 6879140.50 1695 34.2000 GRS393503008 ΝΑΚΑΣ 23/09/2024 2.9000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS387503006 ΝΑΥΠ 23/09/2024 0.8500 - 3222 0.8860 0.8100 2628.85 19 0.8860 GRS265003004 ΞΥΛΚ 23/09/2024 0.2910 - 63610 0.3000 0.2900 18813.14 47 0.2960 GRS131003006 ΞΥΛΠ 23/09/2024 0.3700 - 320 0.3700 0.3700 118.40 2 0.3700 GRS131004004 ΟΛΘ 23/09/2024 20.4000 - 355 20.5000 20.4000 7263.00 10 20.5000 GRS427003009 ΟΛΠ 23/09/2024 27.1500 - 2080 27.4000 27.1000 56714.90 51 27.2500 GRS470003013 ΟΛΥΜΠ 23/09/2024 2.4200 - 10991 2.4200 2.3700 26425.25 89 2.4200 GRS403003007 ΟΠΑΠ 23/09/2024 15.8700 - 372307 15.9400 15.8300 5915483.32 1092 15.8700 GRS419003009 ΟΡΙΛΙΝΑ 23/09/2024 0.8100 - 46782 0.8260 0.8000 37905.43 90 0.8260 GRS535003008 ΟΤΕ 23/09/2024 15.6000 - 196882 15.6000 15.3100 3057993.71 949 15.3100 GRS260333000 ΟΤΟΕΛ 23/09/2024 11.0200 - 4740 11.0800 11.0000 52325.72 86 11.0200 GRS337003008 ΠΑΙΡ 23/09/2024 0.9940 - 1124 1.0000 0.9560 1108.80 25 0.9560 GRS275073005 ΠΑΠ 23/09/2024 2.2900 - 3512 2.2900 2.2900 8042.48 23 2.2900 GRS065003014 ΠΕΙΡ 23/09/2024 3.8710 - 5162281 3.9100 3.7910 19864309.16 3820 3.8000 GRS014003032 ΠΕΡΦ 23/09/2024 7.0200 - 16913 7.0200 6.8400 116740.97 79 6.8800 GRS505003004 ΠΕΤΡΟ 23/09/2024 7.9800 - 4020 7.9800 7.9200 31999.16 27 7.9800 GRS345503007 ΠΛΑΘ 23/09/2024 3.8800 - 13290 3.8800 3.8550 51438.10 59 3.8700 GRS239003007 ΠΛΑΚΡ 23/09/2024 14.5000 - 395 14.5000 14.5000 5727.50 8 14.5000 GRS326003019 ΠΡΔ 23/09/2024 0.2200 - 21700 0.2200 0.2200 4774.00 11 0.2200 GRS184003002 ΠΡΕΜΙΑ 23/09/2024 1.1940 - 120167 1.1980 1.1700 142002.30 238 1.1860 GRS497003012 ΠΡΟΝΤΕΑ 23/09/2024 7.1500 - 285 7.1500 6.5000 2034.50 5 7.1500 GRS509003018 ΠΡΟΦ 23/09/2024 5.4200 - 54859 5.4300 5.2800 295256.67 199 5.3800 GRS472003011 ΡΕΒΟΙΛ 23/09/2024 1.8250 - 10409 1.8400 1.7800 18763.32 51 1.8200 GRS473003002 ΣΑΡ 23/09/2024 10.8800 - 78181 10.9400 10.8400 851008.44 227 10.8600 GRS204003008 ΣΑΡΑΝ 23/09/2024 1.0700 - 239 1.0700 1.0700 255.73 1 1.0700 GRS118003003 ΣΑΤΟΚ 23/09/2024 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 ΣΕΝΤΡ 23/09/2024 0.3560 - 5041 0.3590 0.3490 1779.86 14 0.3590 GRS449003003 ΣΙΔΜΑ 23/09/2024 1.6400 - 1100 1.6600 1.5950 1800.35 12 1.6600 GRS484003009 ΣΠΕΙΣ 23/09/2024 6.3000 - 187 6.3200 6.2200 1176.80 21 6.2400 GRS402003008 ΣΠΙ 23/09/2024 0.6040 - 1485 0.6040 0.6000 896.86 4 0.6000 GRS413313008 ΣΠΥΡ 23/09/2024 0.1270 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΕΝΕΡΓ 23/09/2024 19.5800 - 59638 19.5800 19.4900 1164400.97 276 19.5100 GRS496003005 ΤΖΚΑ 23/09/2024 1.4300 - 700 1.4400 1.4100 999.68 7 1.4100 GRS095003000 ΤΡΑΣΤΟΡ 23/09/2024 1.0900 - 71 1.0900 1.0900 77.39 1 1.0900 GRS487003006 ΤΡΕΣΤΑΤΕΣ 23/09/2024 1.6200 - 18908 1.6260 1.6040 30604.46 44 1.6040 GRS534003009 ΥΑΛΚΟ 23/09/2024 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΙΕΡ 23/09/2024 0.3590 - 0 0.0000 0.0000 0.00 0 0.0000 GRS332073006 ΦΛΕΞΟ 23/09/2024 7.9000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 23/09/2024 0.1890 - 19173 0.1890 0.1890 3623.70 10 0.1890 GRS346003015 ΦΡΛΚ 23/09/2024 4.0300 - 17382 4.0500 3.9900 70050.73 77 3.9900 GRS096003009 ΧΑΙΔΕ 23/09/2024 0.6400 - 22 0.6000 0.6000 13.20 1 0.6000 GRS350263000