ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 21/11/2024 5.3700 - 21390 5.4800 5.3700 115800.95 91 5.4500 AT0000A325L0 BOCHGR 21/11/2024 4.3800 - 163150 4.4300 4.3800 717683.18 93 4.4300 IE00BD5B1Y92 CENER 21/11/2024 8.2400 - 401617 8.5800 8.1600 3349646.03 1469 8.3400 BE0974303357 CNLCAP 21/11/2024 7.2500 - 20 7.3000 7.2500 145.25 2 7.2500 GRS520003005 DIMAND 21/11/2024 8.3000 - 6420 8.4500 8.2800 53707.90 71 8.4300 GRS525003000 NOVAL 21/11/2024 2.2750 - 62681 2.2850 2.2450 141716.66 127 2.2850 GRS824003008 OPTIMA 21/11/2024 12.7600 - 24241 12.8000 12.3000 306660.62 145 12.6800 GRS533003000 TITC 21/11/2024 37.1000 - 233578 37.6000 35.3500 8533490.20 1949 35.5500 BE0974338700 ΑΑΑΚ 21/11/2024 4.4800 - 5 4.0400 4.0400 20.20 1 4.0400 GRS059063008 ΑΒΑΞ 21/11/2024 1.3780 - 74105 1.3800 1.3580 101228.54 122 1.3740 GRS213213002 ΑΒΕ 21/11/2024 0.4540 - 22000 0.4700 0.4500 10022.30 59 0.4620 GRS489003004 ΑΔΜΗΕ 21/11/2024 2.3500 - 144262 2.3750 2.3250 338856.43 224 2.3300 GRS518003009 ΑΚΡΙΤ 21/11/2024 0.6850 - 420 0.6850 0.6800 285.65 2 0.6800 GRS373173004 ΑΛΜΥ 21/11/2024 3.6600 - 7780 3.7000 3.5850 28259.73 45 3.6950 GRS289103004 ΑΛΦΑ 21/11/2024 1.5625 - 3783844 1.5695 1.5320 5888914.41 1938 1.5645 GRS015003007 ΑΝΔΡΟ 21/11/2024 6.4200 - 2617 6.4800 6.4200 16802.08 22 6.4800 GRS433003019 ΑΡΑΙΓ 21/11/2024 9.4450 - 68418 9.5500 9.2250 642745.16 490 9.4300 GRS495003006 ΑΣΚΟ 21/11/2024 2.5400 - 7885 2.5500 2.5100 19996.70 74 2.5300 GRS404003006 ΑΣΤΑΚ 21/11/2024 6.9000 - 297 7.1200 6.8400 2050.44 13 7.1000 GRS331043000 ΑΤΕΚ 21/11/2024 0.4260 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ΑΤΡΑΣΤ 21/11/2024 8.7600 - 1100 8.7600 8.7600 9636.00 20 8.7600 GRS504003021 ΑΤΤ 21/11/2024 0.5900 - 4985899 0.6760 0.5240 2934019.05 2860 0.5240 GRS001003052 ΑΤΤΙΚΑ 21/11/2024 2.1400 - 34408 2.1500 2.0600 72660.56 80 2.0600 GRS144003001 ΒΙΟ 21/11/2024 5.1700 - 83142 5.1700 5.0000 425677.36 338 5.0000 BE0974271034 ΒΙΟΚΑ 21/11/2024 1.7400 - 12513 1.7500 1.6950 21554.16 111 1.7100 GRS165063009 ΒΙΟΣΚ 21/11/2024 1.3750 - 26740 1.3800 1.3300 36156.20 94 1.3350 GRS084003011 ΒΙΟΤ 21/11/2024 0.2940 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΙΣ 21/11/2024 0.1440 - 6270 0.1440 0.1440 902.88 2 0.1440 GRS124153008 ΒΟΣΥΣ 21/11/2024 2.0400 - 120 2.0800 2.0600 247.60 2 2.0600 GRS407183003 ΓΕΒΚΑ 21/11/2024 1.3000 - 102 1.3000 1.3000 132.60 3 1.3000 GRS137003000 ΓΕΚΤΕΡΝΑ 21/11/2024 17.5800 - 118911 17.7000 17.1600 2077486.96 583 17.2400 GRS145003000 ΔΑΑ 21/11/2024 7.9800 - 82224 8.0000 7.7760 646662.87 338 7.7980 GRS536003007 ΔΑΙΟΣ 21/11/2024 3.6600 - 8 3.6600 3.6600 29.28 1 3.6600 GRS382073005 ΔΕΗ 21/11/2024 11.7500 - 223917 11.7900 11.5500 2620148.02 1109 11.5600 GRS434003000 ΔΟΜΙΚ 21/11/2024 2.7500 - 4146 2.7700 2.7250 11353.18 18 2.7700 GRS364253005 ΔΟΥΡΟ 21/11/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 21/11/2024 0.2960 - 103 0.2970 0.2960 30.49 3 0.2960 GRS412503005 ΕΒΡΟΦ 21/11/2024 1.3800 - 1160 1.4150 1.3800 1608.85 13 1.4150 GRS385113006 ΕΕΕ 21/11/2024 33.1000 - 25636 33.1800 32.6800 848020.06 100 33.0000 CH0198251305 ΕΚΤΕΡ 21/11/2024 1.4240 - 31702 1.4340 1.3480 44405.87 193 1.4020 GRS222213001 ΕΛΒΕ 21/11/2024 4.6600 - 330 4.7400 4.6200 1540.84 13 4.7000 GRS240003012 ΕΛΙΝ 21/11/2024 1.9700 - 832 1.9800 1.9500 1629.16 10 1.9800 GRS477003008 ΕΛΛ 21/11/2024 13.3500 - 12014 13.5500 13.2000 160401.35 89 13.3500 GRS004013009 ΕΛΛΑΚΤΩΡ 21/11/2024 1.6200 - 290210 1.6600 1.6200 475868.56 678 1.6400 GRS191213008 ΕΛΠΕ 21/11/2024 6.8000 - 85186 6.8600 6.6500 575949.46 472 6.6500 GRS298343005 ΕΛΣΤΡ 21/11/2024 2.0200 - 1825 2.0400 2.0100 3686.56 21 2.0200 GRS088003017 ΕΛΤΟΝ 21/11/2024 1.7880 - 8372 1.8500 1.7620 14958.85 38 1.8320 GRS397003005 ΕΛΧΑ 21/11/2024 1.8000 - 428218 1.8500 1.6840 748703.61 998 1.6900 GRS281003004 ΕΠΙΛΚ 21/11/2024 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΣΥΜΒ 21/11/2024 1.1300 - 196573 1.1350 1.1150 220274.10 55 1.1250 GRS439003005 ΕΤΕ 21/11/2024 7.0360 - 1922644 7.0560 6.9420 13514867.83 2837 7.0380 GRS003003035 ΕΥΑΠΣ 21/11/2024 3.1300 - 1068 3.1400 3.1000 3312.82 6 3.1400 GRS428003008 ΕΥΔΑΠ 21/11/2024 5.7500 - 24240 5.7700 5.7000 138976.85 171 5.7700 GRS359353000 ΕΥΡΩΒ 21/11/2024 2.0400 - 3023337 2.0450 1.9760 6123718.02 1726 1.9960 GRS323003012 ΕΧΑΕ 21/11/2024 4.3100 - 25344 4.3100 4.1700 107743.76 146 4.1700 GRS395363005 ΙΑΤΡ 21/11/2024 1.5250 - 1143 1.5850 1.4800 1740.88 13 1.4800 GRS147233001 ΙΚΤΙΝ 21/11/2024 0.3075 - 58227 0.3075 0.2995 17504.56 76 0.3015 GRS372003004 ΙΛΥΔΑ 21/11/2024 1.7450 - 6038 1.7500 1.6900 10348.79 41 1.7350 GRS475003018 ΙΝΚΑΤ 21/11/2024 4.6900 - 92331 4.7800 4.6900 434280.72 207 4.7750 GRS432003028 ΙΝΛΙΦ 21/11/2024 4.2900 - 1480 4.3000 4.2800 6354.25 12 4.2800 GRS805003001 ΙΝΛΟΤ 21/11/2024 0.8800 - 381938 0.8980 0.8700 337680.65 340 0.8900 GRS343313003 ΙΝΤΕΚ 21/11/2024 5.6400 - 31441 5.6700 5.4500 176097.69 280 5.4500 GRS148003015 ΙΝΤΕΡΚΟ 21/11/2024 2.4600 - 590 2.4600 2.4600 1451.40 1 2.4600 GRS516003001 ΙΝΤΕΤ 21/11/2024 1.0150 - 10 1.0150 1.0150 10.15 1 1.0150 GRS247003007 ΙΝΤΚΑ 21/11/2024 2.6200 - 46765 2.6350 2.5000 121076.62 204 2.5300 GRS087003000 ΚΑΡΕΛ 21/11/2024 336.0000 - 10 342.0000 334.0000 3356.00 4 342.0000 GRS120003009 ΚΕΚΡ 21/11/2024 1.1700 - 11118 1.2000 1.1050 12812.89 46 1.1200 GRS070003009 ΚΕΠΕΝ 21/11/2024 2.2200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 ΚΛΜ 21/11/2024 1.4800 - 11781 1.5150 1.4400 17387.71 57 1.4400 GRS474003001 ΚΟΡΔΕ 21/11/2024 0.3950 - 3290 0.4070 0.3950 1320.81 17 0.4000 GRS384003000 ΚΟΥΑΛ 21/11/2024 1.0100 - 63016 1.0520 1.0100 64696.97 141 1.0500 GRS396003006 ΚΟΥΕΣ 21/11/2024 5.5600 - 11893 5.5700 5.5100 65780.52 72 5.5500 GRS310003009 ΚΡΙ 21/11/2024 14.3500 - 25849 14.3500 13.8500 359281.25 98 13.9500 GRS469003024 ΚΤΗΛΑ 21/11/2024 1.7000 - 300 1.6500 1.6000 485.00 3 1.6000 GRS354003006 ΚΥΡΙΟ 21/11/2024 0.9220 - 510 0.9420 0.8880 459.50 9 0.8880 GRS295003008 ΛΑΒΙ 21/11/2024 0.7260 - 58399 0.7360 0.7160 42194.02 63 0.7360 GRS246003008 ΛΑΜΔΑ 21/11/2024 7.2800 - 108616 7.2800 7.0000 775757.78 482 7.0400 GRS245213004 ΛΑΜΨΑ 21/11/2024 37.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 21/11/2024 0.8500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 ΛΕΒΚ 21/11/2024 0.2560 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 21/11/2024 0.3400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 21/11/2024 1.2500 - 550 1.2500 1.2300 686.50 2 1.2300 GRS461003006 ΛΟΥΛΗ 21/11/2024 2.7400 - 32035 2.7400 2.6600 85646.56 10 2.7000 GRS117123000 ΜΑΘΙΟ 21/11/2024 0.6500 - 3 0.6280 0.6280 1.88 2 0.6280 GRS374003002 ΜΕΒΑ 21/11/2024 3.6200 - 198 3.6800 3.5800 714.93 7 3.5800 GRS319103008 ΜΕΝΤΙ 21/11/2024 2.0100 - 4959 2.0200 2.0100 9979.62 21 2.0200 GRS424003002 ΜΕΡΚΟ 21/11/2024 41.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 21/11/2024 3.0250 - 790 3.0550 2.9000 2370.56 18 2.9000 GRS314003013 ΜΙΝ 21/11/2024 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS237003009 ΜΛΣ 21/11/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 ΜΟΗ 21/11/2024 19.3200 - 129797 19.3200 18.9100 2495082.57 1287 19.1900 GRS426003000 ΜΟΝΤΑ 21/11/2024 3.8000 - 500 3.8000 3.7000 1885.00 5 3.7000 GRS375183001 ΜΟΤΟ 21/11/2024 2.4650 - 21659 2.5150 2.4400 53498.31 54 2.5100 GRS488003005 ΜΟΥΖΚ 21/11/2024 0.6500 - 340 0.6400 0.6250 213.85 2 0.6250 GRS054003009 ΜΠΕΛΑ 21/11/2024 24.2000 - 121239 24.9400 24.2000 2961563.74 891 24.9400 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 21/11/2024 3.6900 - 5800 3.6900 3.6700 21358.55 35 3.6900 GRS524003001 ΜΠΡΙΚ 21/11/2024 2.0900 - 49656 2.1000 2.0300 102902.27 74 2.0700 GRS517003000 ΜΠΤΚ 21/11/2024 0.6200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 21/11/2024 31.4000 - 112525 31.4000 31.0000 3516476.64 1134 31.3600 GRS393503008 ΝΑΚΑΣ 21/11/2024 2.9200 - 421 3.0000 2.9200 1231.76 7 3.0000 GRS387503006 ΝΑΥΠ 21/11/2024 0.8300 - 390 0.8600 0.8060 321.90 10 0.8600 GRS265003004 ΞΥΛΚ 21/11/2024 0.2540 - 37080 0.2550 0.2530 9437.60 35 0.2550 GRS131003006 ΞΥΛΠ 21/11/2024 0.3980 - 88 0.4340 0.4340 38.19 2 0.4340 GRS131004004 ΟΛΘ 21/11/2024 20.8000 - 550 21.0000 20.8000 11510.00 8 20.9000 GRS427003009 ΟΛΠ 21/11/2024 30.0000 - 3623 30.0500 29.8000 108583.10 103 30.0000 GRS470003013 ΟΛΥΜΠ 21/11/2024 2.3000 - 13635 2.3300 2.2500 31115.40 67 2.3000 GRS403003007 ΟΠΑΠ 21/11/2024 15.3000 - 383024 15.4400 15.0500 5859006.48 2016 15.2000 GRS419003009 ΟΡΙΛΙΝΑ 21/11/2024 0.7910 - 23066 0.7930 0.7800 18163.08 54 0.7930 GRS535003008 ΟΤΕ 21/11/2024 15.0100 - 385463 15.0600 14.8600 5764648.80 2059 14.8800 GRS260333000 ΟΤΟΕΛ 21/11/2024 10.2400 - 5141 10.3000 10.0000 52575.52 105 10.2400 GRS337003008 ΠΑΙΡ 21/11/2024 0.9740 - 50 0.9740 0.9740 48.70 1 0.9740 GRS275073005 ΠΑΠ 21/11/2024 2.3300 - 3873 2.3700 2.3100 9056.89 33 2.3700 GRS065003014 ΠΕΙΡ 21/11/2024 3.6300 - 2083205 3.6550 3.5780 7550622.55 2510 3.6000 GRS014003032 ΠΕΡΦ 21/11/2024 5.2800 - 18507 5.4200 5.0000 96331.34 119 5.0600 GRS505003004 ΠΕΤΡΟ 21/11/2024 7.7800 - 3450 7.8800 7.7400 26967.50 35 7.8000 GRS345503007 ΠΛΑΘ 21/11/2024 3.9650 - 118065 4.0400 3.9600 473154.01 192 4.0000 GRS239003007 ΠΛΑΚΡ 21/11/2024 13.9000 - 24 13.8000 13.8000 331.20 2 13.8000 GRS326003019 ΠΡΔ 21/11/2024 0.2500 - 25122 0.2500 0.2500 6280.50 17 0.2500 GRS184003002 ΠΡΕΜΙΑ 21/11/2024 1.1720 - 92084 1.1880 1.1720 108313.88 326 1.1820 GRS497003012 ΠΡΟΝΤΕΑ 21/11/2024 6.2000 - 156 5.8000 5.7000 892.10 2 5.7000 GRS509003018 ΠΡΟΦ 21/11/2024 5.1000 - 24720 5.1000 4.9500 123277.66 131 5.0100 GRS472003011 ΡΕΒΟΙΛ 21/11/2024 1.5800 - 11412 1.5800 1.5300 17770.96 91 1.5800 GRS473003002 ΣΑΡ 21/11/2024 10.8200 - 19069 10.9200 10.5200 206081.98 230 10.5800 GRS204003008 ΣΑΡΑΝ 21/11/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 21/11/2024 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 ΣΕΝΤΡ 21/11/2024 0.3310 - 84051 0.3310 0.3200 27352.38 69 0.3230 GRS449003003 ΣΙΔΜΑ 21/11/2024 1.5300 - 5036 1.5700 1.4950 7551.55 22 1.5700 GRS484003009 ΣΠΕΙΣ 21/11/2024 5.6000 - 832 5.6800 5.5600 4690.68 13 5.6200 GRS402003008 ΣΠΙ 21/11/2024 0.5040 - 28674 0.5140 0.5000 14400.58 35 0.5100 GRS413313008 ΣΠΥΡ 21/11/2024 0.1270 - 1001 0.1220 0.1220 122.12 3 0.1220 GRS284183001 ΤΕΝΕΡΓ 21/11/2024 19.8100 - 37798 19.8100 19.7800 748204.50 219 19.7800 GRS496003005 ΤΖΚΑ 21/11/2024 1.4100 - 379 1.4200 1.3800 533.34 5 1.4200 GRS095003000 ΤΡΑΣΤΟΡ 21/11/2024 1.0600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS487003006 ΤΡΕΣΤΑΤΕΣ 21/11/2024 1.6200 - 21907 1.6220 1.6120 35447.50 40 1.6180 GRS534003009 ΥΑΛΚΟ 21/11/2024 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΙΕΡ 21/11/2024 0.3590 - 0 0.0000 0.0000 0.00 0 0.0000 GRS332073006 ΦΛΕΞΟ 21/11/2024 8.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 21/11/2024 0.2200 - 6348 0.2200 0.2200 1396.56 12 0.2200 GRS346003015 ΦΡΛΚ 21/11/2024 3.5700 - 26337 3.5800 3.5450 93945.60 99 3.5650 GRS096003009 ΧΑΙΔΕ 21/11/2024 0.6100 - 156 0.6100 0.5450 87.55 8 0.5600 GRS350263000