ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 09/10/2024 5.7700 - 15410 5.8600 5.7700 89330.60 73 5.8600 AT0000A325L0 BOCHGR 09/10/2024 4.3400 - 15842165 4.6000 4.2800 67114050.75 3106 4.6000 IE00BD5B1Y92 CENER 09/10/2024 9.5000 - 326353 9.6600 9.4600 3113892.21 1155 9.5500 BE0974303357 CNLCAP 09/10/2024 7.2000 - 25 7.2000 7.2000 180.00 1 7.2000 GRS520003005 DIMAND 09/10/2024 9.3400 - 9952 9.3400 9.2100 92366.37 87 9.3300 GRS525003000 NOVAL 09/10/2024 2.5850 - 25987 2.6300 2.5600 67762.44 63 2.5600 GRS824003008 OPTIMA 09/10/2024 13.0000 - 24654 13.0000 12.8600 319366.68 118 12.9000 GRS533003000 TITC 09/10/2024 33.2000 - 111897 33.7500 32.9500 3732167.35 987 33.6000 BE0974338700 ΑΑΑΚ 09/10/2024 4.4800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 09/10/2024 1.4640 - 83934 1.4900 1.4580 123448.12 213 1.4640 GRS213213002 ΑΒΕ 09/10/2024 0.4950 - 25487 0.5020 0.4860 12583.64 85 0.4980 GRS489003004 ΑΔΜΗΕ 09/10/2024 2.3800 - 280418 2.4150 2.3650 671627.44 410 2.3700 GRS518003009 ΑΚΡΙΤ 09/10/2024 0.7600 - 415 0.7800 0.7000 319.53 14 0.7000 GRS373173004 ΑΛΜΥ 09/10/2024 3.0000 - 8200 3.0000 2.9750 24579.25 12 2.9900 GRS289103004 ΑΛΦΑ 09/10/2024 1.4830 - 6701312 1.4990 1.4700 9948626.93 3548 1.4990 GRS015003007 ΑΝΔΡΟ 09/10/2024 6.4600 - 2917 6.6000 6.4600 19118.82 20 6.6000 GRS433003019 ΑΡΑΙΓ 09/10/2024 10.2500 - 122015 10.4800 10.2500 1265077.68 469 10.3900 GRS495003006 ΑΣΚΟ 09/10/2024 2.6100 - 23549 2.6600 2.6000 61863.07 96 2.6400 GRS404003006 ΑΣΤΑΚ 09/10/2024 7.3800 - 4405 7.4600 7.0600 32025.40 29 7.0600 GRS331043000 ΑΤΕΚ 09/10/2024 0.4300 - 2721 0.4300 0.3880 1169.19 9 0.3880 GRS340263003 ΑΤΡΑΣΤ 09/10/2024 8.7200 - 200 8.7200 8.7200 1744.00 3 8.7200 GRS504003021 ΑΤΤ 09/10/2024 1.5800 - 119250 1.6500 1.2300 172491.97 628 1.2300 GRS001003045 ΑΤΤΙΚΑ 09/10/2024 2.2200 - 11559 2.2500 2.2000 25544.91 57 2.2500 GRS144003001 ΒΙΟ 09/10/2024 5.6500 - 98481 5.6800 5.5300 554641.39 359 5.5500 BE0974271034 ΒΙΟΚΑ 09/10/2024 1.7300 - 2235 1.7300 1.6800 3807.07 30 1.7000 GRS165063009 ΒΙΟΣΚ 09/10/2024 1.5350 - 9914 1.5600 1.5000 15001.09 48 1.5550 GRS084003011 ΒΙΟΤ 09/10/2024 0.2700 - 1049 0.2700 0.2500 264.15 7 0.2500 GRS135003002 ΒΙΣ 09/10/2024 0.1320 - 260 0.1400 0.1400 36.40 1 0.1400 GRS124153008 ΒΟΣΥΣ 09/10/2024 2.1600 - 3547 2.2400 2.1400 7648.72 25 2.2400 GRS407183003 ΓΕΒΚΑ 09/10/2024 1.3700 - 127 1.3700 1.3650 173.72 4 1.3700 GRS137003000 ΓΕΚΤΕΡΝΑ 09/10/2024 17.6800 - 124938 17.7600 17.3800 2202695.12 660 17.3800 GRS145003000 ΔΑΑ 09/10/2024 7.5020 - 48783 7.6300 7.5020 368404.55 387 7.5600 GRS536003007 ΔΑΙΟΣ 09/10/2024 3.2600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 09/10/2024 11.5500 - 262709 11.6900 11.4500 3041542.38 894 11.5100 GRS434003000 ΔΟΜΙΚ 09/10/2024 2.9800 - 4034 3.1000 2.9700 12208.54 42 3.0700 GRS364253005 ΔΟΥΡΟ 09/10/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 09/10/2024 0.2820 - 11180 0.2970 0.2820 3167.17 17 0.2960 GRS412503005 ΕΒΡΟΦ 09/10/2024 1.5050 - 2658 1.5500 1.4900 4007.94 24 1.5200 GRS385113006 ΕΕΕ 09/10/2024 32.5400 - 14458 32.6400 32.3200 469113.48 121 32.4400 CH0198251305 ΕΚΤΕΡ 09/10/2024 1.5820 - 38394 1.6520 1.5800 62196.01 176 1.6520 GRS222213001 ΕΛΒΕ 09/10/2024 5.7500 - 55 5.6000 5.6000 308.00 2 5.6000 GRS240003012 ΕΛΙΝ 09/10/2024 1.9700 - 3550 2.0000 1.9400 7019.97 26 1.9700 GRS477003008 ΕΛΛ 09/10/2024 13.1500 - 2403 13.3500 13.1500 31695.60 41 13.3500 GRS004013009 ΕΛΛΑΚΤΩΡ 09/10/2024 1.8700 - 84975 1.9060 1.8540 160164.89 282 1.9000 GRS191213008 ΕΛΠΕ 09/10/2024 7.0200 - 217954 7.1750 7.0150 1547091.13 957 7.1000 GRS298343005 ΕΛΣΤΡ 09/10/2024 2.0100 - 751 2.0100 1.9900 1504.11 12 2.0100 GRS088003017 ΕΛΤΟΝ 09/10/2024 1.6840 - 9352 1.7060 1.6360 15515.84 55 1.7060 GRS397003005 ΕΛΧΑ 09/10/2024 1.8300 - 104749 1.8440 1.8200 192131.81 335 1.8380 GRS281003004 ΕΠΙΛΚ 09/10/2024 0.1200 - 1010 0.1080 0.1080 109.08 2 0.1080 GRS045003001 ΕΣΥΜΒ 09/10/2024 1.1750 - 57173 1.1850 1.1550 67067.36 68 1.1800 GRS439003005 ΕΤΕ 09/10/2024 7.4360 - 6907239 7.5620 7.4360 51776637.01 4609 7.5240 GRS003003035 ΕΥΑΠΣ 09/10/2024 3.2500 - 136 3.2500 3.2500 442.00 2 3.2500 GRS428003008 ΕΥΔΑΠ 09/10/2024 5.5400 - 39442 5.5600 5.4500 216795.43 606 5.4500 GRS359353000 ΕΥΡΩΒ 09/10/2024 1.9540 - 5271587 1.9940 1.9340 10369860.20 2660 1.9940 GRS323003012 ΕΧΑΕ 09/10/2024 4.4450 - 75282 4.5200 4.4250 335556.09 345 4.5200 GRS395363005 ΙΑΤΡ 09/10/2024 1.4900 - 4920 1.5400 1.4600 7338.78 39 1.5300 GRS147233001 ΙΚΤΙΝ 09/10/2024 0.3090 - 63579 0.3160 0.3020 19460.97 89 0.3020 GRS372003004 ΙΛΥΔΑ 09/10/2024 1.9250 - 12707 1.9400 1.8700 24193.89 33 1.8750 GRS475003018 ΙΝΚΑΤ 09/10/2024 4.7600 - 109442 4.7900 4.7000 519629.56 290 4.7900 GRS432003028 ΙΝΛΙΦ 09/10/2024 4.3200 - 9044 4.4000 4.2800 39241.06 58 4.4000 GRS805003001 ΙΝΛΟΤ 09/10/2024 1.0800 - 721946 1.1000 1.0700 782782.97 511 1.0880 GRS343313003 ΙΝΤΕΚ 09/10/2024 5.9900 - 21317 6.0000 5.9600 127583.81 78 5.9800 GRS148003015 ΙΝΤΕΡΚΟ 09/10/2024 2.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS516003001 ΙΝΤΕΤ 09/10/2024 1.1700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS247003007 ΙΝΤΚΑ 09/10/2024 2.9300 - 31926 2.9900 2.9300 94418.08 135 2.9600 GRS087003000 ΚΑΡΕΛ 09/10/2024 350.0000 - 3 350.0000 350.0000 1050.00 1 350.0000 GRS120003009 ΚΕΚΡ 09/10/2024 1.3650 - 7210 1.3650 1.3250 9688.07 32 1.3300 GRS070003009 ΚΕΠΕΝ 09/10/2024 1.5400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 ΚΛΜ 09/10/2024 1.5000 - 2412 1.5450 1.4850 3647.57 8 1.5450 GRS474003001 ΚΟΡΔΕ 09/10/2024 0.4090 - 1501 0.4090 0.3880 596.81 14 0.4020 GRS384003000 ΚΟΥΑΛ 09/10/2024 1.1960 - 30108 1.2160 1.1800 36117.27 71 1.2100 GRS396003006 ΚΟΥΕΣ 09/10/2024 5.0900 - 7525 5.1300 5.0900 38433.95 56 5.1300 GRS310003009 ΚΡΙ 09/10/2024 13.1000 - 21289 13.3000 13.1000 280582.00 114 13.1000 GRS469003024 ΚΤΗΛΑ 09/10/2024 1.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 ΚΥΡΙΟ 09/10/2024 0.9600 - 316 0.9600 0.9600 303.36 5 0.9600 GRS295003008 ΛΑΒΙ 09/10/2024 0.7800 - 37709 0.7980 0.7760 29446.65 61 0.7760 GRS246003008 ΛΑΜΔΑ 09/10/2024 7.6900 - 147149 7.7300 7.6400 1133090.56 581 7.7000 GRS245213004 ΛΑΜΨΑ 09/10/2024 38.2000 - 41 38.4000 38.4000 1574.40 1 38.4000 GRS128003001 ΛΑΝΑΚ 09/10/2024 0.9050 - 430 0.9050 0.9050 389.15 3 0.9050 GRS047063003 ΛΕΒΚ 09/10/2024 0.2600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 09/10/2024 0.2520 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 09/10/2024 1.3400 - 50 1.3400 1.3400 67.00 1 1.3400 GRS461003006 ΛΟΥΛΗ 09/10/2024 2.6200 - 2230 2.6400 2.6000 5844.07 7 2.6400 GRS117123000 ΜΑΘΙΟ 09/10/2024 0.7500 - 979 0.7060 0.7000 688.44 3 0.7000 GRS374003002 ΜΕΒΑ 09/10/2024 3.8300 - 20 3.8600 3.8200 76.80 3 3.8200 GRS319103008 ΜΕΝΤΙ 09/10/2024 2.2600 - 1424 2.3000 2.2000 3151.52 37 2.2000 GRS424003002 ΜΕΡΚΟ 09/10/2024 40.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 09/10/2024 3.3000 - 779 3.3000 3.1700 2533.30 20 3.1800 GRS314003013 ΜΙΝ 09/10/2024 0.5200 - 150 0.5200 0.5050 77.25 4 0.5050 GRS237003009 ΜΛΣ 09/10/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 ΜΟΗ 09/10/2024 20.7600 - 130935 21.2600 20.7200 2733874.78 1176 21.2600 GRS426003000 ΜΟΝΤΑ 09/10/2024 3.6400 - 3609 3.6600 3.4500 12933.98 15 3.4500 GRS375183001 ΜΟΤΟ 09/10/2024 2.6000 - 18838 2.6200 2.5600 48924.45 59 2.6000 GRS488003005 ΜΟΥΖΚ 09/10/2024 0.7100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 09/10/2024 26.2000 - 450445 26.3000 25.7000 11789282.24 1707 25.9800 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 09/10/2024 3.6200 - 4987 3.6200 3.6000 17999.94 24 3.6000 GRS524003001 ΜΠΡΙΚ 09/10/2024 1.9950 - 40809 2.0100 1.9800 81208.26 66 1.9900 GRS517003000 ΜΠΤΚ 09/10/2024 0.6800 - 1174 0.6150 0.6150 722.01 4 0.6150 GRS092103001 ΜΥΤΙΛ 09/10/2024 33.2000 - 196167 33.6000 33.1600 6538279.30 2104 33.1600 GRS393503008 ΝΑΚΑΣ 09/10/2024 2.9000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS387503006 ΝΑΥΠ 09/10/2024 0.7520 - 751 0.7580 0.7360 558.87 15 0.7580 GRS265003004 ΞΥΛΚ 09/10/2024 0.2750 - 32501 0.2760 0.2740 8945.68 23 0.2750 GRS131003006 ΞΥΛΠ 09/10/2024 0.3980 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 09/10/2024 21.3000 - 885 21.5000 21.3000 18985.50 7 21.5000 GRS427003009 ΟΛΠ 09/10/2024 27.2000 - 8097 27.7500 27.0500 222432.95 159 27.5000 GRS470003013 ΟΛΥΜΠ 09/10/2024 2.4300 - 6818 2.4700 2.4000 16558.10 50 2.4000 GRS403003007 ΟΠΑΠ 09/10/2024 15.9000 - 266505 15.9900 15.8200 4244587.28 1000 15.8200 GRS419003009 ΟΡΙΛΙΝΑ 09/10/2024 0.8000 - 25117 0.8100 0.7930 20122.26 59 0.8060 GRS535003008 ΟΤΕ 09/10/2024 15.8400 - 240471 15.8700 15.6600 3805973.71 1043 15.6600 GRS260333000 ΟΤΟΕΛ 09/10/2024 10.3800 - 19026 10.6800 10.3600 198894.72 295 10.6000 GRS337003008 ΠΑΙΡ 09/10/2024 0.9800 - 2862 1.0000 0.9640 2804.49 13 0.9800 GRS275073005 ΠΑΠ 09/10/2024 2.3000 - 3553 2.3400 2.3000 8235.65 26 2.3200 GRS065003014 ΠΕΙΡ 09/10/2024 3.7000 - 2522411 3.7470 3.6330 9324871.20 2404 3.7220 GRS014003032 ΠΕΡΦ 09/10/2024 6.3900 - 42253 6.4200 6.3500 270401.35 53 6.3900 GRS505003004 ΠΕΤΡΟ 09/10/2024 8.0800 - 16226 8.1600 7.9000 130254.08 82 7.9000 GRS345503007 ΠΛΑΘ 09/10/2024 3.6700 - 13716 3.7050 3.6300 50394.99 84 3.6700 GRS239003007 ΠΛΑΚΡ 09/10/2024 14.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΔ 09/10/2024 0.2200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS184003002 ΠΡΕΜΙΑ 09/10/2024 1.2100 - 31697 1.2480 1.2060 38696.21 113 1.2480 GRS497003012 ΠΡΟΝΤΕΑ 09/10/2024 6.5000 - 1597 6.5000 6.5000 10380.50 9 6.5000 GRS509003018 ΠΡΟΦ 09/10/2024 5.1800 - 28492 5.1800 5.0800 146249.98 80 5.1500 GRS472003011 ΡΕΒΟΙΛ 09/10/2024 1.6650 - 12540 1.6950 1.6350 20812.68 60 1.6950 GRS473003002 ΣΑΡ 09/10/2024 10.8200 - 8525 10.9000 10.7600 92556.10 133 10.8000 GRS204003008 ΣΑΡΑΝ 09/10/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 09/10/2024 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 ΣΕΝΤΡ 09/10/2024 0.3370 - 73208 0.3450 0.3320 24563.10 64 0.3440 GRS449003003 ΣΙΔΜΑ 09/10/2024 1.6100 - 520 1.6350 1.6000 836.72 6 1.6000 GRS484003009 ΣΠΕΙΣ 09/10/2024 6.2400 - 510 6.2400 6.1000 3149.70 8 6.1600 GRS402003008 ΣΠΙ 09/10/2024 0.6400 - 8975 0.6500 0.6120 5681.95 40 0.6380 GRS413313008 ΣΠΥΡ 09/10/2024 0.1270 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΕΝΕΡΓ 09/10/2024 19.5200 - 171688 19.5900 19.5200 3354553.17 314 19.5600 GRS496003005 ΤΖΚΑ 09/10/2024 1.2700 - 215 1.2700 1.2500 270.98 4 1.2650 GRS095003000 ΤΡΑΣΤΟΡ 09/10/2024 1.0500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS487003006 ΤΡΕΣΤΑΤΕΣ 09/10/2024 1.6000 - 21321 1.6060 1.5900 34082.78 46 1.6000 GRS534003009 ΥΑΛΚΟ 09/10/2024 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΙΕΡ 09/10/2024 0.3590 - 0 0.0000 0.0000 0.00 0 0.0000 GRS332073006 ΦΛΕΞΟ 09/10/2024 7.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 09/10/2024 0.2780 - 88511 0.2860 0.2780 24810.06 34 0.2860 GRS346003015 ΦΡΛΚ 09/10/2024 3.7950 - 18915 3.8750 3.7900 72124.87 103 3.8750 GRS096003009 ΧΑΙΔΕ 09/10/2024 0.6100 - 43 0.6100 0.5950 25.91 5 0.6000 GRS350263000