ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 24/09/2024 5.9700 - 94401 6.0800 5.9500 568930.82 189 5.9700 AT0000A325L0 BOCHGR 24/09/2024 4.9200 - 302319 5.0000 4.8700 1497965.90 274 5.0000 IE00BD5B1Y92 CENER 24/09/2024 9.9200 - 140438 9.9700 9.7200 1390483.17 363 9.7200 BE0974303357 CNLCAP 24/09/2024 7.1000 - 50 7.1500 7.1000 355.50 2 7.1500 GRS520003005 DIMAND 24/09/2024 9.5300 - 11287 9.7500 9.5300 109120.46 102 9.6100 GRS525003000 NOVAL 24/09/2024 2.6500 - 36801 2.6800 2.6300 97647.94 117 2.6300 GRS824003008 OPTIMA 24/09/2024 13.1000 - 100116 13.2000 13.0000 1311446.14 405 13.0600 GRS533003000 TITC 24/09/2024 33.5500 - 41566 33.5500 32.7000 1375239.95 621 32.7500 BE0974338700 ΑΑΑΚ 24/09/2024 4.7800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 24/09/2024 1.4800 - 384480 1.4900 1.4340 564819.29 670 1.4540 GRS213213002 ΑΒΕ 24/09/2024 0.4690 - 3800 0.4700 0.4600 1779.89 9 0.4600 GRS489003004 ΑΔΜΗΕ 24/09/2024 2.2900 - 481143 2.3100 2.2700 1103631.98 397 2.2800 GRS518003009 ΑΚΡΙΤ 24/09/2024 0.7500 - 481 0.7500 0.7000 359.09 12 0.7000 GRS373173004 ΑΛΜΥ 24/09/2024 2.8050 - 11740 2.8400 2.8050 33122.77 21 2.8200 GRS289103004 ΑΛΦΑ 24/09/2024 1.6200 - 3986240 1.6200 1.6000 6438530.82 1964 1.6000 GRS015003007 ΑΝΔΡΟ 24/09/2024 6.5200 - 2916 6.5800 6.4800 18956.22 21 6.5600 GRS433003019 ΑΡΑΙΓ 24/09/2024 10.6800 - 52654 10.7600 10.6400 563960.37 345 10.6400 GRS495003006 ΑΣΚΟ 24/09/2024 2.7900 - 12774 2.8200 2.7900 35745.85 45 2.8200 GRS404003006 ΑΣΤΑΚ 24/09/2024 6.9400 - 300 7.1200 6.8600 2084.30 6 6.9000 GRS331043000 ΑΤΕΚ 24/09/2024 0.3560 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ΑΤΡΑΣΤ 24/09/2024 8.7400 - 800 8.7400 8.7400 6992.00 26 8.7400 GRS504003021 ΑΤΤ 24/09/2024 4.6900 - 22886 4.7200 4.5600 106130.60 240 4.5600 GRS001003045 ΑΤΤΙΚΑ 24/09/2024 2.3400 - 2526 2.3600 2.3100 5886.89 36 2.3100 GRS144003001 ΒΙΟ 24/09/2024 5.8300 - 117598 5.8300 5.7100 679075.47 374 5.7100 BE0974271034 ΒΙΟΚΑ 24/09/2024 1.8900 - 5393 1.9000 1.8600 10034.19 17 1.9000 GRS165063009 ΒΙΟΣΚ 24/09/2024 1.6950 - 17765 1.7300 1.6700 30136.77 63 1.7300 GRS084003011 ΒΙΟΤ 24/09/2024 0.2620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΙΣ 24/09/2024 0.1420 - 1000 0.1420 0.1420 142.00 1 0.1420 GRS124153008 ΒΟΣΥΣ 24/09/2024 2.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 ΓΕΒΚΑ 24/09/2024 1.4350 - 3066 1.4350 1.4000 4335.66 27 1.4000 GRS137003000 ΓΕΚΤΕΡΝΑ 24/09/2024 17.7200 - 115844 17.7200 17.5000 2040497.34 473 17.5200 GRS145003000 ΔΑΑ 24/09/2024 7.7000 - 74395 7.7200 7.6280 572321.51 441 7.6280 GRS536003007 ΔΑΙΟΣ 24/09/2024 3.2600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 24/09/2024 12.2100 - 550282 12.2200 11.9600 6673630.86 1756 12.0400 GRS434003000 ΔΟΜΙΚ 24/09/2024 3.1700 - 4140 3.2400 3.1600 13122.00 25 3.2400 GRS364253005 ΔΟΥΡΟ 24/09/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 24/09/2024 0.3080 - 6263 0.3090 0.3000 1918.36 12 0.3000 GRS412503005 ΕΒΡΟΦ 24/09/2024 1.5800 - 621 1.5850 1.5200 980.48 13 1.5700 GRS385113006 ΕΕΕ 24/09/2024 32.4200 - 12027 33.1800 32.3600 391683.86 92 33.1800 CH0198251305 ΕΚΤΕΡ 24/09/2024 1.8920 - 13427 1.9300 1.8920 25729.73 79 1.9200 GRS222213001 ΕΛΒΕ 24/09/2024 5.5000 - 134 5.7000 5.3000 723.95 12 5.3000 GRS240003012 ΕΛΙΝ 24/09/2024 2.0100 - 8244 2.0200 2.0000 16580.17 29 2.0100 GRS477003008 ΕΛΛ 24/09/2024 13.2500 - 33258 13.3500 13.1500 439722.75 228 13.2000 GRS004013009 ΕΛΛΑΚΤΩΡ 24/09/2024 1.9680 - 109232 1.9940 1.9600 216092.87 288 1.9720 GRS191213008 ΕΛΠΕ 24/09/2024 6.9900 - 281716 7.0700 6.9800 1973723.42 732 7.0150 GRS298343005 ΕΛΣΤΡ 24/09/2024 2.0700 - 10878 2.0800 2.0000 22105.85 75 2.0400 GRS088003017 ΕΛΤΟΝ 24/09/2024 1.7000 - 14720 1.7360 1.6740 24822.30 53 1.6940 GRS397003005 ΕΛΧΑ 24/09/2024 1.8780 - 124718 1.8840 1.8580 233673.27 309 1.8580 GRS281003004 ΕΠΙΛΚ 24/09/2024 0.1200 - 879 0.1100 0.1100 96.69 3 0.1100 GRS045003001 ΕΠΣΙΛ 24/09/2024 12.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS498003003 ΕΣΥΜΒ 24/09/2024 1.2950 - 66534 1.2950 1.2650 85199.09 88 1.2900 GRS439003005 ΕΤΕ 24/09/2024 7.7000 - 4202431 7.7040 7.5360 32194631.36 5819 7.5420 GRS003003035 ΕΥΑΠΣ 24/09/2024 3.1500 - 4066 3.2000 3.1500 12946.86 17 3.1700 GRS428003008 ΕΥΔΑΠ 24/09/2024 5.7700 - 43803 5.8100 5.7000 252555.47 228 5.7700 GRS359353000 ΕΥΡΩΒ 24/09/2024 2.0700 - 9085837 2.0720 2.0460 18746535.38 2180 2.0500 GRS323003012 ΕΧΑΕ 24/09/2024 4.5900 - 23272 4.6100 4.5500 106565.57 141 4.5500 GRS395363005 ΙΑΤΡ 24/09/2024 1.5750 - 3625 1.5750 1.5350 5633.97 19 1.5350 GRS147233001 ΙΚΤΙΝ 24/09/2024 0.3785 - 21563 0.3800 0.3680 7988.77 68 0.3700 GRS372003004 ΙΛΥΔΑ 24/09/2024 1.6400 - 2340 1.6400 1.6000 3786.76 16 1.6400 GRS475003018 ΙΝΚΑΤ 24/09/2024 4.9400 - 156393 4.9900 4.9300 773209.54 392 4.9800 GRS432003028 ΙΝΛΙΦ 24/09/2024 4.8600 - 7779 4.9700 4.8500 37875.72 62 4.9300 GRS805003001 ΙΝΛΟΤ 24/09/2024 1.1500 - 537913 1.1700 1.1500 621919.01 360 1.1660 GRS343313003 ΙΝΤΕΚ 24/09/2024 6.0400 - 50625 6.0500 5.9800 305593.89 246 6.0400 GRS148003015 ΙΝΤΕΡΚΟ 24/09/2024 2.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS516003001 ΙΝΤΕΤ 24/09/2024 1.2600 - 1588 1.2600 1.2250 1966.90 7 1.2500 GRS247003007 ΙΝΤΚΑ 24/09/2024 3.1500 - 38651 3.2050 3.1250 122730.10 160 3.1800 GRS087003000 ΚΑΡΕΛ 24/09/2024 324.0000 - 6 324.0000 324.0000 1944.00 2 324.0000 GRS120003009 ΚΕΚΡ 24/09/2024 1.4500 - 2587 1.4500 1.4350 3749.79 7 1.4350 GRS070003009 ΚΕΠΕΝ 24/09/2024 1.4300 - 804 1.5200 1.3500 1149.03 15 1.3500 GRS438003006 ΚΛΜ 24/09/2024 1.6700 - 45224 1.6800 1.6400 74928.68 88 1.6400 GRS474003001 ΚΟΡΔΕ 24/09/2024 0.4390 - 12084 0.4480 0.4300 5259.31 37 0.4470 GRS384003000 ΚΟΥΑΛ 24/09/2024 1.2400 - 143872 1.2540 1.1900 177127.99 220 1.1900 GRS396003006 ΚΟΥΕΣ 24/09/2024 5.2500 - 23863 5.3200 5.2300 125472.34 118 5.2800 GRS310003009 ΚΡΙ 24/09/2024 13.1000 - 20187 13.4000 13.0500 267658.90 134 13.3500 GRS469003024 ΚΤΗΛΑ 24/09/2024 1.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 ΚΥΡΙΟ 24/09/2024 1.0600 - 3251 1.0650 1.0000 3354.94 19 1.0100 GRS295003008 ΛΑΒΙ 24/09/2024 0.7920 - 51077 0.8120 0.7920 40798.78 102 0.8050 GRS246003008 ΛΑΜΔΑ 24/09/2024 7.5300 - 141629 7.5300 7.4200 1061272.03 415 7.4600 GRS245213004 ΛΑΜΨΑ 24/09/2024 38.4000 - 71 38.4000 37.6000 2718.00 3 37.6000 GRS128003001 ΛΑΝΑΚ 24/09/2024 0.9100 - 20 0.9100 0.9100 18.20 1 0.9100 GRS047063003 ΛΕΒΚ 24/09/2024 0.2560 - 1880 0.2600 0.2500 482.62 7 0.2500 GRS090003005 ΛΕΒΠ 24/09/2024 0.2660 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 24/09/2024 1.3600 - 4508 1.3700 1.2700 5942.44 60 1.3100 GRS461003006 ΛΟΥΛΗ 24/09/2024 2.5100 - 620 2.5200 2.5100 1556.40 3 2.5200 GRS117123000 ΜΑΘΙΟ 24/09/2024 0.7100 - 100 0.6640 0.6640 66.40 1 0.6640 GRS374003002 ΜΕΒΑ 24/09/2024 3.8700 - 160 3.8700 3.8700 619.20 1 3.8700 GRS319103008 ΜΕΝΤΙ 24/09/2024 2.3900 - 76443 2.3900 2.3200 178348.57 111 2.3200 GRS424003002 ΜΕΡΚΟ 24/09/2024 43.2000 - 16 43.8000 43.8000 700.80 1 43.8000 GRK014011008 ΜΙΓ 24/09/2024 3.3800 - 1122 3.5100 3.3600 3801.24 44 3.3600 GRS314003013 ΜΙΝ 24/09/2024 0.6050 - 50 0.6250 0.5300 30.33 6 0.5300 GRS237003009 ΜΛΣ 24/09/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 ΜΟΗ 24/09/2024 20.9000 - 306034 21.1000 20.7600 6395353.30 1926 20.9200 GRS426003000 ΜΟΝΤΑ 24/09/2024 3.8800 - 1992 3.9700 3.7500 7651.18 27 3.9700 GRS375183001 ΜΟΤΟ 24/09/2024 2.6450 - 22985 2.7000 2.6400 61152.33 81 2.6400 GRS488003005 ΜΟΥΖΚ 24/09/2024 0.7400 - 5250 0.7450 0.7100 3877.00 12 0.7100 GRS054003009 ΜΠΕΛΑ 24/09/2024 25.3600 - 288354 25.4800 24.9400 7282534.82 1693 25.3400 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 24/09/2024 3.6000 - 4010 3.6000 3.5900 14415.50 33 3.6000 GRS524003001 ΜΠΡΙΚ 24/09/2024 1.9900 - 23559 1.9900 1.9750 46700.91 39 1.9800 GRS517003000 ΜΠΤΚ 24/09/2024 0.6800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 24/09/2024 35.9400 - 201958 35.9400 35.1200 7174337.46 1726 35.3200 GRS393503008 ΝΑΚΑΣ 24/09/2024 2.9000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS387503006 ΝΑΥΠ 24/09/2024 0.8340 - 1678 0.8800 0.8020 1369.52 30 0.8800 GRS265003004 ΞΥΛΚ 24/09/2024 0.2930 - 16201 0.2950 0.2910 4746.87 20 0.2910 GRS131003006 ΞΥΛΠ 24/09/2024 0.3700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 24/09/2024 20.8000 - 51 20.9000 20.5000 1061.80 4 20.9000 GRS427003009 ΟΛΠ 24/09/2024 27.2000 - 1365 27.4000 27.1500 37229.10 44 27.1500 GRS470003013 ΟΛΥΜΠ 24/09/2024 2.4000 - 15903 2.4300 2.3800 38149.55 95 2.4000 GRS403003007 ΟΠΑΠ 24/09/2024 15.9300 - 290951 16.0500 15.8900 4646191.45 1363 15.8900 GRS419003009 ΟΡΙΛΙΝΑ 24/09/2024 0.8130 - 15400 0.8160 0.8120 12524.65 40 0.8130 GRS535003008 ΟΤΕ 24/09/2024 15.5500 - 355847 15.6200 15.5000 5543389.57 901 15.5300 GRS260333000 ΟΤΟΕΛ 24/09/2024 10.9600 - 7868 11.0600 10.9200 86453.94 101 11.0600 GRS337003008 ΠΑΙΡ 24/09/2024 0.9940 - 3991 1.0200 0.9800 3966.56 24 1.0000 GRS275073005 ΠΑΠ 24/09/2024 2.3000 - 3815 2.3000 2.2600 8705.83 32 2.3000 GRS065003014 ΠΕΙΡ 24/09/2024 3.9100 - 7059536 3.9400 3.8860 27602200.24 4227 3.9080 GRS014003032 ΠΕΡΦ 24/09/2024 6.9300 - 10090 7.0100 6.9300 70243.90 49 7.0100 GRS505003004 ΠΕΤΡΟ 24/09/2024 8.0200 - 5610 8.0400 7.9600 44856.08 34 7.9800 GRS345503007 ΠΛΑΘ 24/09/2024 3.8600 - 17168 3.9000 3.8500 66546.76 91 3.8500 GRS239003007 ΠΛΑΚΡ 24/09/2024 14.5000 - 595 15.2000 14.5000 8644.00 9 14.5000 GRS326003019 ΠΡΔ 24/09/2024 0.2200 - 23950 0.2200 0.2200 5269.00 11 0.2200 GRS184003002 ΠΡΕΜΙΑ 24/09/2024 1.2020 - 126137 1.2160 1.1940 151867.42 254 1.1980 GRS497003012 ΠΡΟΝΤΕΑ 24/09/2024 7.1500 - 500 6.5000 6.5000 3250.00 1 6.5000 GRS509003018 ΠΡΟΦ 24/09/2024 5.3400 - 80773 5.4300 5.2800 432778.10 179 5.4300 GRS472003011 ΡΕΒΟΙΛ 24/09/2024 1.8050 - 10068 1.8600 1.7850 18331.98 45 1.8600 GRS473003002 ΣΑΡ 24/09/2024 10.8600 - 64964 11.1000 10.8600 713732.16 250 11.0000 GRS204003008 ΣΑΡΑΝ 24/09/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 24/09/2024 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 ΣΕΝΤΡ 24/09/2024 0.3560 - 42391 0.3590 0.3470 14917.87 63 0.3590 GRS449003003 ΣΙΔΜΑ 24/09/2024 1.6450 - 802 1.6900 1.6100 1320.72 11 1.6900 GRS484003009 ΣΠΕΙΣ 24/09/2024 6.3600 - 399 6.4000 6.3000 2519.84 18 6.3000 GRS402003008 ΣΠΙ 24/09/2024 0.6100 - 2667 0.6200 0.6040 1627.55 13 0.6060 GRS413313008 ΣΠΥΡ 24/09/2024 0.1270 - 1500 0.1300 0.1300 195.00 2 0.1300 GRS284183001 ΤΕΝΕΡΓ 24/09/2024 19.5700 - 62651 19.5900 19.5200 1225544.26 259 19.5200 GRS496003005 ΤΖΚΑ 24/09/2024 1.4300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS095003000 ΤΡΑΣΤΟΡ 24/09/2024 1.0900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS487003006 ΤΡΕΣΤΑΤΕΣ 24/09/2024 1.6460 - 18659 1.6480 1.6220 30412.84 41 1.6280 GRS534003009 ΥΑΛΚΟ 24/09/2024 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΙΕΡ 24/09/2024 0.3590 - 0 0.0000 0.0000 0.00 0 0.0000 GRS332073006 ΦΛΕΞΟ 24/09/2024 8.0000 - 2500 8.0000 7.9000 19950.00 8 7.9000 GRS259003002 ΦΡΙΓΟ 24/09/2024 0.2060 - 28705 0.2060 0.2060 5913.23 13 0.2060 GRS346003015 ΦΡΛΚ 24/09/2024 4.0000 - 24637 4.0400 3.9850 99093.29 134 3.9850 GRS096003009 ΧΑΙΔΕ 24/09/2024 0.7000 - 16977 0.7000 0.6200 11591.14 60 0.6200 GRS350263000