ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 22/11/2024 5.3500 - 63547 5.4000 5.3000 339745.24 175 5.3800 AT0000A325L0 BOCHGR 22/11/2024 4.3600 - 154729 4.4200 4.3600 678865.64 159 4.4000 IE00BD5B1Y92 CENER 22/11/2024 8.4000 - 194155 8.4400 8.2300 1618917.19 712 8.3000 BE0974303357 CNLCAP 22/11/2024 7.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 DIMAND 22/11/2024 8.2000 - 8133 8.2000 8.1900 66662.58 39 8.2000 GRS525003000 NOVAL 22/11/2024 2.3100 - 28470 2.3500 2.2600 64811.88 105 2.2750 GRS824003008 OPTIMA 22/11/2024 12.7200 - 20881 12.8200 12.6000 265186.76 198 12.8000 GRS533003000 TITC 22/11/2024 37.6500 - 154326 38.0000 37.0000 5796953.00 1571 37.5500 BE0974338700 ΑΑΑΚ 22/11/2024 4.4800 - 40 4.0400 4.0400 161.60 5 4.0400 GRS059063008 ΑΒΑΞ 22/11/2024 1.3960 - 73540 1.3960 1.3600 101243.97 170 1.3880 GRS213213002 ΑΒΕ 22/11/2024 0.4600 - 12535 0.4630 0.4550 5747.61 36 0.4600 GRS489003004 ΑΔΜΗΕ 22/11/2024 2.3450 - 131722 2.3650 2.3200 307835.39 240 2.3450 GRS518003009 ΑΚΡΙΤ 22/11/2024 0.6850 - 400 0.6900 0.6700 275.20 8 0.6700 GRS373173004 ΑΛΜΥ 22/11/2024 3.6600 - 20627 3.6600 3.5500 74179.81 115 3.5850 GRS289103004 ΑΛΦΑ 22/11/2024 1.5305 - 4431190 1.5740 1.5250 6816578.85 2628 1.5600 GRS015003007 ΑΝΔΡΟ 22/11/2024 6.3800 - 3194 6.4200 6.2600 20392.24 42 6.4000 GRS433003019 ΑΡΑΙΓ 22/11/2024 9.5800 - 69131 9.6000 9.4050 658179.46 477 9.4450 GRS495003006 ΑΣΚΟ 22/11/2024 2.5300 - 5557 2.5400 2.4900 14035.21 52 2.5400 GRS404003006 ΑΣΤΑΚ 22/11/2024 6.8800 - 137 6.9800 6.8400 942.38 7 6.8600 GRS331043000 ΑΤΕΚ 22/11/2024 0.4260 - 40 0.4260 0.3840 16.20 2 0.4260 GRS340263003 ΑΤΡΑΣΤ 22/11/2024 8.7400 - 1109 8.7600 8.7000 9708.30 28 8.7600 GRS504003021 ΑΤΤ 22/11/2024 0.6140 - 665988 0.6240 0.5900 407517.73 547 0.5980 GRS001003052 ΑΤΤΙΚΑ 22/11/2024 2.1700 - 33308 2.1700 2.1200 71466.36 103 2.1500 GRS144003001 ΒΙΟ 22/11/2024 5.1900 - 100132 5.2400 5.1500 519040.36 386 5.1600 BE0974271034 ΒΙΟΚΑ 22/11/2024 1.7550 - 10269 1.7550 1.7300 17850.82 70 1.7500 GRS165063009 ΒΙΟΣΚ 22/11/2024 1.3650 - 20810 1.3850 1.3350 28182.01 53 1.3500 GRS084003011 ΒΙΟΤ 22/11/2024 0.2940 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΙΣ 22/11/2024 0.1440 - 1000 0.1440 0.1440 144.00 1 0.1440 GRS124153008 ΒΟΣΥΣ 22/11/2024 2.0400 - 570 2.1000 2.0400 1164.00 4 2.0400 GRS407183003 ΓΕΒΚΑ 22/11/2024 1.3150 - 1939 1.3350 1.2650 2508.27 47 1.3000 GRS137003000 ΓΕΚΤΕΡΝΑ 22/11/2024 17.9000 - 181458 18.0600 17.4800 3239535.48 1036 17.5000 GRS145003000 ΔΑΑ 22/11/2024 7.9900 - 209378 8.1000 7.9020 1678664.76 799 7.9900 GRS536003007 ΔΑΙΟΣ 22/11/2024 3.6000 - 647 3.6600 3.3600 2305.10 12 3.3600 GRS382073005 ΔΕΗ 22/11/2024 11.6500 - 214799 11.8700 11.6500 2520375.51 879 11.8700 GRS434003000 ΔΟΜΙΚ 22/11/2024 2.7000 - 4252 2.7500 2.6500 11423.12 38 2.7500 GRS364253005 ΔΟΥΡΟ 22/11/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 22/11/2024 0.2900 - 3614 0.2980 0.2880 1042.49 11 0.2980 GRS412503005 ΕΒΡΟΦ 22/11/2024 1.4100 - 4499 1.4100 1.3600 6251.01 18 1.4000 GRS385113006 ΕΕΕ 22/11/2024 33.7400 - 25001 33.8000 33.2000 841046.18 111 33.4200 CH0198251305 ΕΚΤΕΡ 22/11/2024 1.4460 - 29038 1.4500 1.4080 41358.98 142 1.4300 GRS222213001 ΕΛΒΕ 22/11/2024 4.6600 - 101 4.7000 4.6600 471.86 5 4.6600 GRS240003012 ΕΛΙΝ 22/11/2024 1.9800 - 2705 1.9800 1.9550 5312.60 16 1.9700 GRS477003008 ΕΛΛ 22/11/2024 13.1000 - 13216 13.4500 13.1000 173578.00 85 13.3000 GRS004013009 ΕΛΛΑΚΤΩΡ 22/11/2024 1.6320 - 226667 1.6640 1.6140 371059.35 657 1.6140 GRS191213008 ΕΛΠΕ 22/11/2024 6.6750 - 217061 6.8700 6.6650 1460571.70 934 6.8000 GRS298343005 ΕΛΣΤΡ 22/11/2024 2.0500 - 647 2.0600 1.9800 1291.75 22 2.0600 GRS088003017 ΕΛΤΟΝ 22/11/2024 1.8380 - 2100 1.8380 1.7600 3766.97 18 1.8100 GRS397003005 ΕΛΧΑ 22/11/2024 1.8000 - 400115 1.8780 1.7540 731692.49 1203 1.8000 GRS281003004 ΕΠΙΛΚ 22/11/2024 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΣΥΜΒ 22/11/2024 1.1300 - 77541 1.1650 1.1100 87626.62 98 1.1400 GRS439003005 ΕΤΕ 22/11/2024 6.9240 - 3115120 7.0400 6.8220 21483366.01 5001 7.0220 GRS003003035 ΕΥΑΠΣ 22/11/2024 3.1400 - 730 3.1500 3.1200 2297.50 8 3.1500 GRS428003008 ΕΥΔΑΠ 22/11/2024 5.7500 - 39511 5.7900 5.6800 225863.86 262 5.7000 GRS359353000 ΕΥΡΩΒ 22/11/2024 2.0360 - 4446123 2.0400 1.9975 8982190.86 2919 2.0400 GRS323003012 ΕΧΑΕ 22/11/2024 4.3000 - 35831 4.3350 4.2500 153331.11 227 4.2800 GRS395363005 ΙΑΤΡ 22/11/2024 1.5400 - 2195 1.5400 1.5000 3368.20 9 1.5300 GRS147233001 ΙΚΤΙΝ 22/11/2024 0.3055 - 25339 0.3055 0.2965 7603.95 78 0.3030 GRS372003004 ΙΛΥΔΑ 22/11/2024 1.7400 - 2831 1.7400 1.6900 4834.89 30 1.7000 GRS475003018 ΙΝΚΑΤ 22/11/2024 4.7500 - 93587 4.7500 4.6900 442049.49 204 4.6950 GRS432003028 ΙΝΛΙΦ 22/11/2024 4.2800 - 890 4.3400 4.2400 3798.24 15 4.3400 GRS805003001 ΙΝΛΟΤ 22/11/2024 0.8900 - 545474 0.8900 0.8670 479950.52 400 0.8800 GRS343313003 ΙΝΤΕΚ 22/11/2024 5.6700 - 20509 5.7100 5.5800 115703.48 146 5.6100 GRS148003015 ΙΝΤΕΡΚΟ 22/11/2024 2.4600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS516003001 ΙΝΤΕΤ 22/11/2024 0.9740 - 3677 1.0300 0.9620 3596.53 35 1.0250 GRS247003007 ΙΝΤΚΑ 22/11/2024 2.6500 - 29831 2.6700 2.6000 78365.94 102 2.6000 GRS087003000 ΚΑΡΕΛ 22/11/2024 336.0000 - 1 338.0000 338.0000 338.00 1 338.0000 GRS120003009 ΚΕΚΡ 22/11/2024 1.1700 - 7666 1.2000 1.1400 9067.95 20 1.1400 GRS070003009 ΚΕΠΕΝ 22/11/2024 2.2200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 ΚΛΜ 22/11/2024 1.4500 - 17903 1.5150 1.4300 26114.54 42 1.5150 GRS474003001 ΚΟΡΔΕ 22/11/2024 0.4100 - 13218 0.4200 0.4100 5510.82 17 0.4160 GRS384003000 ΚΟΥΑΛ 22/11/2024 1.0200 - 17343 1.0400 1.0140 17781.36 44 1.0300 GRS396003006 ΚΟΥΕΣ 22/11/2024 5.5200 - 11210 5.6000 5.5000 62324.07 86 5.5500 GRS310003009 ΚΡΙ 22/11/2024 14.3000 - 9892 14.5000 13.8500 138884.05 69 14.5000 GRS469003024 ΚΤΗΛΑ 22/11/2024 1.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 ΚΥΡΙΟ 22/11/2024 0.9240 - 492 0.9440 0.9040 447.08 12 0.9040 GRS295003008 ΛΑΒΙ 22/11/2024 0.7190 - 89305 0.7300 0.7060 63843.00 136 0.7260 GRS246003008 ΛΑΜΔΑ 22/11/2024 7.2700 - 103793 7.2900 7.1200 747240.68 391 7.2100 GRS245213004 ΛΑΜΨΑ 22/11/2024 37.4000 - 1 37.4000 37.4000 37.40 1 37.4000 GRS128003001 ΛΑΝΑΚ 22/11/2024 0.8200 - 2337 0.8500 0.8200 1918.87 12 0.8250 GRS047063003 ΛΕΒΚ 22/11/2024 0.2560 - 1010 0.2560 0.2100 238.42 6 0.2100 GRS090003005 ΛΕΒΠ 22/11/2024 0.3400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 22/11/2024 1.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 22/11/2024 2.7300 - 3235 2.7400 2.7200 8805.05 10 2.7400 GRS117123000 ΜΑΘΙΟ 22/11/2024 0.5940 - 3500 0.6140 0.5880 2077.60 10 0.5880 GRS374003002 ΜΕΒΑ 22/11/2024 3.6200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS319103008 ΜΕΝΤΙ 22/11/2024 2.0200 - 7765 2.0800 1.9900 15705.40 37 2.0200 GRS424003002 ΜΕΡΚΟ 22/11/2024 41.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 22/11/2024 2.9700 - 4397 3.0700 2.9300 13079.50 99 3.0000 GRS314003013 ΜΙΝ 22/11/2024 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS237003009 ΜΛΣ 22/11/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 ΜΟΗ 22/11/2024 19.2000 - 129261 19.4700 19.0300 2479295.60 1409 19.3000 GRS426003000 ΜΟΝΤΑ 22/11/2024 3.7500 - 3528 3.7500 3.5200 13051.75 43 3.5200 GRS375183001 ΜΟΤΟ 22/11/2024 2.4500 - 26696 2.5300 2.4500 66237.70 75 2.5000 GRS488003005 ΜΟΥΖΚ 22/11/2024 0.6500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 22/11/2024 24.6600 - 69185 24.7000 24.1600 1693421.40 666 24.2000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 22/11/2024 3.7000 - 10573 3.7000 3.6700 38976.70 62 3.6900 GRS524003001 ΜΠΡΙΚ 22/11/2024 2.0800 - 32701 2.0800 2.0400 67712.32 56 2.0700 GRS517003000 ΜΠΤΚ 22/11/2024 0.6200 - 500 0.5700 0.5700 285.00 1 0.5700 GRS092103001 ΜΥΤΙΛ 22/11/2024 31.7000 - 103106 31.7600 31.2800 3254131.50 1176 31.3200 GRS393503008 ΝΑΚΑΣ 22/11/2024 2.9200 - 111 2.9600 2.8800 327.74 3 2.8800 GRS387503006 ΝΑΥΠ 22/11/2024 0.8300 - 100 0.8300 0.8300 83.00 1 0.8300 GRS265003004 ΞΥΛΚ 22/11/2024 0.2560 - 76122 0.2590 0.2490 19241.05 49 0.2590 GRS131003006 ΞΥΛΠ 22/11/2024 0.3980 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 22/11/2024 20.9000 - 243 21.0000 20.7000 5098.30 8 21.0000 GRS427003009 ΟΛΠ 22/11/2024 29.8500 - 3895 30.1500 29.2000 116465.45 124 30.0500 GRS470003013 ΟΛΥΜΠ 22/11/2024 2.2500 - 16603 2.3200 2.2300 37465.56 82 2.2800 GRS403003007 ΟΠΑΠ 22/11/2024 15.8000 - 477264 15.8000 15.3500 7454355.13 2182 15.4100 GRS419003009 ΟΡΙΛΙΝΑ 22/11/2024 0.7900 - 28420 0.7940 0.7800 22456.01 52 0.7860 GRS535003008 ΟΤΕ 22/11/2024 15.2100 - 438182 15.3200 14.9200 6629959.95 2271 14.9200 GRS260333000 ΟΤΟΕΛ 22/11/2024 10.1000 - 9225 10.3000 10.0400 93450.36 150 10.1000 GRS337003008 ΠΑΙΡ 22/11/2024 0.9520 - 1479 0.9940 0.9500 1407.25 15 0.9940 GRS275073005 ΠΑΠ 22/11/2024 2.3800 - 4122 2.3900 2.3200 9658.90 35 2.3300 GRS065003014 ΠΕΙΡ 22/11/2024 3.5890 - 2711295 3.6680 3.5300 9704283.73 3126 3.6300 GRS014003032 ΠΕΡΦ 22/11/2024 5.3800 - 9170 5.3900 5.1600 48578.74 68 5.2800 GRS505003004 ΠΕΤΡΟ 22/11/2024 7.8600 - 3450 7.8800 7.7400 26873.24 27 7.8400 GRS345503007 ΠΛΑΘ 22/11/2024 3.9600 - 20203 3.9900 3.9450 80092.55 109 3.9600 GRS239003007 ΠΛΑΚΡ 22/11/2024 13.9000 - 10 14.6000 14.6000 146.00 1 14.6000 GRS326003019 ΠΡΔ 22/11/2024 0.2500 - 36373 0.2500 0.2400 8993.25 10 0.2400 GRS184003002 ΠΡΕΜΙΑ 22/11/2024 1.1740 - 47281 1.1840 1.1660 55506.51 255 1.1720 GRS497003012 ΠΡΟΝΤΕΑ 22/11/2024 6.2000 - 156 6.1500 5.8000 958.05 4 6.1500 GRS509003018 ΠΡΟΦ 22/11/2024 5.1300 - 12821 5.1300 5.0200 64901.06 50 5.1000 GRS472003011 ΡΕΒΟΙΛ 22/11/2024 1.5950 - 12284 1.6000 1.5350 19489.27 59 1.5350 GRS473003002 ΣΑΡ 22/11/2024 10.7200 - 23407 10.8400 10.6000 250391.00 257 10.8200 GRS204003008 ΣΑΡΑΝ 22/11/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 22/11/2024 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 ΣΕΝΤΡ 22/11/2024 0.3270 - 131513 0.3280 0.3190 42267.89 60 0.3240 GRS449003003 ΣΙΔΜΑ 22/11/2024 1.5250 - 720 1.5800 1.5000 1097.45 12 1.5550 GRS484003009 ΣΠΕΙΣ 22/11/2024 5.6400 - 260 5.6400 5.5800 1455.40 4 5.6200 GRS402003008 ΣΠΙ 22/11/2024 0.5180 - 8885 0.5180 0.5000 4494.02 20 0.5040 GRS413313008 ΣΠΥΡ 22/11/2024 0.1270 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΕΝΕΡΓ 22/11/2024 19.8000 - 53599 19.8300 19.7800 1061085.32 214 19.8000 GRS496003005 ΤΖΚΑ 22/11/2024 1.4200 - 351 1.4200 1.3600 492.74 7 1.3600 GRS095003000 ΤΡΑΣΤΟΡ 22/11/2024 1.0600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS487003006 ΤΡΕΣΤΑΤΕΣ 22/11/2024 1.6200 - 34220 1.6220 1.6120 55407.52 43 1.6200 GRS534003009 ΥΑΛΚΟ 22/11/2024 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΙΕΡ 22/11/2024 0.3590 - 0 0.0000 0.0000 0.00 0 0.0000 GRS332073006 ΦΛΕΞΟ 22/11/2024 8.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 22/11/2024 0.2120 - 20939 0.2120 0.2120 4439.07 14 0.2120 GRS346003015 ΦΡΛΚ 22/11/2024 3.5500 - 34004 3.5700 3.5300 120698.76 125 3.5700 GRS096003009 ΧΑΙΔΕ 22/11/2024 0.5600 - 32 0.5600 0.5600 17.92 4 0.5600 GRS350263000