ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 04/12/2024 5.3500 - 67638 5.3900 5.3200 362358.80 252 5.3700 AT0000A325L0 BOCHGR 04/12/2024 4.4100 - 390888 4.4600 4.3700 1735343.75 150 4.4000 IE00BD5B1Y92 CENER 04/12/2024 9.0900 - 231805 9.0900 8.7800 2072141.30 661 8.9000 BE0974303357 CNLCAP 04/12/2024 7.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 DIMAND 04/12/2024 8.2200 - 7051 8.3000 8.1200 58173.70 57 8.2300 GRS525003000 NOVAL 04/12/2024 2.2800 - 29401 2.2850 2.2600 66892.03 77 2.2800 GRS824003008 OPTIMA 04/12/2024 12.6400 - 28680 12.6400 12.3200 360977.96 289 12.3200 GRS533003000 TITC 04/12/2024 39.7500 - 46006 39.8000 39.3000 1820067.05 584 39.6000 BE0974338700 ΑΑΑΚ 04/12/2024 4.4800 - 25 4.0400 4.0400 101.00 1 4.0400 GRS059063008 ΑΒΑΞ 04/12/2024 1.4380 - 80067 1.4460 1.4280 115005.10 135 1.4460 GRS213213002 ΑΒΕ 04/12/2024 0.4590 - 51823 0.4620 0.4500 23666.11 94 0.4600 GRS489003004 ΑΔΜΗΕ 04/12/2024 2.4800 - 743341 2.5100 2.4500 1839979.05 1027 2.4600 GRS518003009 ΑΚΡΙΤ 04/12/2024 0.6900 - 340 0.7100 0.6900 239.60 2 0.6900 GRS373173004 ΑΛΜΥ 04/12/2024 4.1400 - 92160 4.1850 4.0500 380329.67 210 4.0800 GRS289103004 ΑΛΦΑ 04/12/2024 1.5730 - 6497522 1.5785 1.5490 10188347.11 2679 1.5585 GRS015003007 ΑΝΔΡΟ 04/12/2024 6.4000 - 2232 6.4000 6.3000 14226.22 35 6.3000 GRS433003019 ΑΡΑΙΓ 04/12/2024 9.9000 - 109407 9.9900 9.8100 1084799.44 727 9.8100 GRS495003006 ΑΣΚΟ 04/12/2024 2.6800 - 19270 2.7200 2.6500 51752.50 71 2.6700 GRS404003006 ΑΣΤΑΚ 04/12/2024 6.9000 - 151 6.9000 6.9000 1041.90 1 6.9000 GRS331043000 ΑΤΕΚ 04/12/2024 0.4260 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ΑΤΡΑΣΤ 04/12/2024 8.7000 - 700 8.7000 8.7000 6090.00 12 8.7000 GRS504003021 ΑΤΤ 04/12/2024 0.5940 - 4355999 0.5940 0.5240 2509319.29 2419 0.5300 GRS001003052 ΑΤΤΙΚΑ 04/12/2024 2.2500 - 5168 2.2600 2.2300 11640.49 25 2.2500 GRS144003001 ΒΙΟ 04/12/2024 5.3700 - 81279 5.4000 5.3400 436072.24 288 5.3500 BE0974271034 ΒΙΟΚΑ 04/12/2024 1.8300 - 10761 1.8400 1.8200 19693.87 73 1.8300 GRS165063009 ΒΙΟΣΚ 04/12/2024 1.4000 - 8267 1.4400 1.3900 11647.50 38 1.4200 GRS084003011 ΒΙΟΤ 04/12/2024 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΙΣ 04/12/2024 0.1440 - 7116 0.1440 0.1440 1024.70 6 0.1440 GRS124153008 ΒΟΣΥΣ 04/12/2024 2.1400 - 989 2.1400 2.1400 2116.46 5 2.1400 GRS407183003 ΓΕΒΚΑ 04/12/2024 1.3250 - 4401 1.3300 1.3100 5832.36 30 1.3200 GRS137003000 ΓΕΚΤΕΡΝΑ 04/12/2024 18.9200 - 99829 19.0000 18.7200 1888364.26 752 18.7200 GRS145003000 ΔΑΑ 04/12/2024 8.0500 - 126970 8.0800 7.9940 1021716.54 433 7.9940 GRS536003007 ΔΑΙΟΣ 04/12/2024 3.5800 - 12 3.5800 3.5800 42.96 1 3.5800 GRS382073005 ΔΕΗ 04/12/2024 11.5300 - 329673 11.7800 11.5100 3825852.09 1426 11.7000 GRS434003000 ΔΟΜΙΚ 04/12/2024 2.8100 - 8829 2.8600 2.7500 24576.01 57 2.8600 GRS364253005 ΔΟΥΡΟ 04/12/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 04/12/2024 0.2980 - 868 0.3000 0.2870 251.63 7 0.2870 GRS412503005 ΕΒΡΟΦ 04/12/2024 1.4150 - 5280 1.4350 1.4000 7459.02 11 1.4300 GRS385113006 ΕΕΕ 04/12/2024 34.1000 - 52242 34.5600 34.0600 1793997.28 229 34.2000 CH0198251305 ΕΚΤΕΡ 04/12/2024 1.5320 - 31454 1.5480 1.5240 48265.41 128 1.5240 GRS222213001 ΕΛΒΕ 04/12/2024 4.7400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ΕΛΙΝ 04/12/2024 1.9900 - 6025 2.0000 1.9800 11991.45 15 1.9900 GRS477003008 ΕΛΛ 04/12/2024 13.3000 - 11788 13.3000 13.0500 155048.95 112 13.2000 GRS004013009 ΕΛΛΑΚΤΩΡ 04/12/2024 1.7760 - 129749 1.7900 1.7500 229903.61 390 1.7640 GRS191213008 ΕΛΠΕ 04/12/2024 7.0500 - 160158 7.1100 7.0100 1131036.27 841 7.0500 GRS298343005 ΕΛΣΤΡ 04/12/2024 1.9800 - 1366 1.9950 1.9450 2686.64 17 1.9950 GRS088003017 ΕΛΤΟΝ 04/12/2024 1.8400 - 7022 1.8880 1.8100 12928.23 32 1.8880 GRS397003005 ΕΛΧΑ 04/12/2024 1.9200 - 153874 1.9200 1.8700 291061.89 392 1.9000 GRS281003004 ΕΠΙΛΚ 04/12/2024 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΣΥΜΒ 04/12/2024 1.1250 - 85141 1.1300 1.1100 95092.54 76 1.1300 GRS439003005 ΕΤΕ 04/12/2024 7.2000 - 4060041 7.2640 7.1460 29226894.25 3502 7.1500 GRS003003035 ΕΥΑΠΣ 04/12/2024 3.2000 - 3067 3.2300 3.2000 9872.36 20 3.2100 GRS428003008 ΕΥΔΑΠ 04/12/2024 5.9600 - 43488 5.9600 5.9000 257036.17 284 5.9000 GRS359353000 ΕΥΡΩΒ 04/12/2024 2.1990 - 10431445 2.1990 2.1450 22728392.87 3487 2.1500 GRS323003012 ΕΧΑΕ 04/12/2024 4.5400 - 96352 4.5600 4.4800 435001.36 469 4.4900 GRS395363005 ΙΑΤΡ 04/12/2024 1.5400 - 2149 1.5450 1.5100 3282.52 16 1.5100 GRS147233001 ΙΚΤΙΝ 04/12/2024 0.2950 - 51640 0.2950 0.2895 15033.53 90 0.2910 GRS372003004 ΙΛΥΔΑ 04/12/2024 1.9000 - 7994 1.9000 1.8350 14877.32 25 1.8500 GRS475003018 ΙΝΚΑΤ 04/12/2024 4.8000 - 173892 4.8400 4.7450 829945.40 349 4.8400 GRS432003028 ΙΝΛΙΦ 04/12/2024 4.3300 - 4139 4.3300 4.2700 17721.78 28 4.2800 GRS805003001 ΙΝΛΟΤ 04/12/2024 0.9200 - 1297092 0.9400 0.9160 1205270.74 368 0.9400 GRS343313003 ΙΝΤΕΚ 04/12/2024 5.8900 - 19434 5.9200 5.8500 114529.80 171 5.8800 GRS148003015 ΙΝΤΕΡΚΟ 04/12/2024 2.4200 - 59850 2.4200 2.4000 143871.00 72 2.4200 GRS516003001 ΙΝΤΕΤ 04/12/2024 1.0400 - 707 1.0400 1.0050 734.20 14 1.0050 GRS247003007 ΙΝΤΚΑ 04/12/2024 2.7000 - 49942 2.7500 2.6700 135530.33 157 2.6700 GRS087003000 ΚΑΡΕΛ 04/12/2024 336.0000 - 51 338.0000 336.0000 17158.00 3 338.0000 GRS120003009 ΚΕΚΡ 04/12/2024 1.1450 - 14961 1.2300 1.1400 17327.13 55 1.2000 GRS070003009 ΚΕΠΕΝ 04/12/2024 2.2200 - 42 2.0400 2.0000 84.08 2 2.0000 GRS438003006 ΚΛΜ 04/12/2024 1.4850 - 6959 1.4900 1.4500 10218.50 44 1.4800 GRS474003001 ΚΟΡΔΕ 04/12/2024 0.4050 - 19045 0.4140 0.3960 7653.09 44 0.4140 GRS384003000 ΚΟΥΑΛ 04/12/2024 1.1000 - 37476 1.1000 1.0600 40818.53 87 1.0780 GRS396003006 ΚΟΥΕΣ 04/12/2024 5.6400 - 9678 5.6700 5.5500 54353.50 71 5.6000 GRS310003009 ΚΡΙ 04/12/2024 15.0500 - 46464 15.2500 14.5000 693210.80 232 14.6500 GRS469003024 ΚΤΗΛΑ 04/12/2024 1.7200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 ΚΥΡΙΟ 04/12/2024 0.9540 - 1611 0.9700 0.9460 1538.07 8 0.9560 GRS295003008 ΛΑΒΙ 04/12/2024 0.7270 - 67288 0.7340 0.7150 48649.91 104 0.7280 GRS246003008 ΛΑΜΔΑ 04/12/2024 7.0800 - 103701 7.1700 7.0800 739204.96 480 7.1700 GRS245213004 ΛΑΜΨΑ 04/12/2024 37.4000 - 50 37.4000 37.4000 1870.00 1 37.4000 GRS128003001 ΛΑΝΑΚ 04/12/2024 0.9000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 ΛΕΒΚ 04/12/2024 0.2560 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 04/12/2024 0.2600 - 4215 0.2760 0.2500 1090.90 14 0.2760 GRS090004003 ΛΟΓΟΣ 04/12/2024 1.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 04/12/2024 2.8700 - 18532 2.9000 2.7900 53038.38 90 2.8300 GRS117123000 ΜΑΘΙΟ 04/12/2024 0.5940 - 202 0.5900 0.5880 119.18 4 0.5900 GRS374003002 ΜΕΒΑ 04/12/2024 3.6600 - 1154 3.7000 3.6400 4222.06 11 3.6600 GRS319103008 ΜΕΝΤΙ 04/12/2024 2.1400 - 564 2.2000 2.1200 1223.47 29 2.1800 GRS424003002 ΜΕΡΚΟ 04/12/2024 40.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 04/12/2024 2.9550 - 4850 3.0000 2.9150 14283.29 59 2.9500 GRS314003013 ΜΙΝ 04/12/2024 0.5300 - 150 0.5300 0.5300 79.50 1 0.5300 GRS237003009 ΜΛΣ 04/12/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 ΜΟΗ 04/12/2024 20.4600 - 132160 20.4600 19.9700 2680938.24 1309 19.9900 GRS426003000 ΜΟΝΤΑ 04/12/2024 3.6100 - 14 3.6000 3.6000 50.40 1 3.6000 GRS375183001 ΜΟΤΟ 04/12/2024 2.7000 - 22578 2.7000 2.6500 60413.73 68 2.6600 GRS488003005 ΜΟΥΖΚ 04/12/2024 0.6300 - 200 0.6200 0.6200 124.00 1 0.6200 GRS054003009 ΜΠΕΛΑ 04/12/2024 25.8800 - 183426 25.8800 25.4200 4723986.18 1673 25.8000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 04/12/2024 3.7200 - 2793 3.7200 3.6700 10348.31 17 3.6800 GRS524003001 ΜΠΡΙΚ 04/12/2024 2.0900 - 20851 2.1200 2.0800 43793.59 42 2.1200 GRS517003000 ΜΠΤΚ 04/12/2024 0.6200 - 220 0.6200 0.5600 129.20 3 0.5600 GRS092103001 ΜΥΤΙΛ 04/12/2024 31.1000 - 315994 31.9800 30.9000 9887594.94 4247 31.9800 GRS393503008 ΝΑΚΑΣ 04/12/2024 3.1600 - 2900 3.2000 3.0600 9029.58 14 3.0600 GRS387503006 ΝΑΥΠ 04/12/2024 0.8540 - 120 0.8640 0.8400 102.48 2 0.8640 GRS265003004 ΞΥΛΚ 04/12/2024 0.2640 - 88798 0.2700 0.2570 23157.44 69 0.2610 GRS131003006 ΞΥΛΠ 04/12/2024 0.3640 - 4436 0.4340 0.3600 1613.57 25 0.4340 GRS131004004 ΟΛΘ 04/12/2024 22.3000 - 36 22.3000 22.3000 802.80 2 22.3000 GRS427003009 ΟΛΠ 04/12/2024 30.7500 - 12346 31.2500 30.5000 383517.65 189 31.2500 GRS470003013 ΟΛΥΜΠ 04/12/2024 2.2800 - 27886 2.3000 2.2400 63392.34 103 2.2700 GRS403003007 ΟΠΑΠ 04/12/2024 15.4800 - 318212 15.5300 15.2700 4914526.58 1516 15.3400 GRS419003009 ΟΡΙΛΙΝΑ 04/12/2024 0.7710 - 35220 0.7850 0.7700 27321.75 76 0.7760 GRS535003008 ΟΤΕ 04/12/2024 14.9300 - 500199 15.0900 14.7800 7468955.88 2524 15.0300 GRS260333000 ΟΤΟΕΛ 04/12/2024 10.3800 - 12281 10.7400 10.1800 128578.86 191 10.7400 GRS337003008 ΠΑΙΡ 04/12/2024 0.9640 - 331 0.9900 0.9440 319.06 11 0.9720 GRS275073005 ΠΑΠ 04/12/2024 2.3300 - 3440 2.3500 2.3200 8011.16 21 2.3500 GRS065003014 ΠΕΙΡ 04/12/2024 3.7800 - 3854124 3.7900 3.6420 14409942.37 4201 3.6840 GRS014003032 ΠΕΡΦ 04/12/2024 5.2800 - 8399 5.3400 5.1700 43831.81 64 5.1900 GRS505003004 ΠΕΤΡΟ 04/12/2024 7.9000 - 2630 8.0000 7.9000 20909.20 21 8.0000 GRS345503007 ΠΛΑΘ 04/12/2024 3.9400 - 18933 3.9800 3.9000 74613.17 99 3.9600 GRS239003007 ΠΛΑΚΡ 04/12/2024 14.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΔ 04/12/2024 0.3200 - 57058 0.3300 0.3200 18334.56 35 0.3300 GRS184003002 ΠΡΕΜΙΑ 04/12/2024 1.1900 - 169347 1.2200 1.1720 201732.57 405 1.1720 GRS497003012 ΠΡΟΝΤΕΑ 04/12/2024 6.2000 - 127 5.9500 5.9500 755.65 1 5.9500 GRS509003018 ΠΡΟΦ 04/12/2024 5.1900 - 20512 5.2500 5.1800 106934.66 74 5.2300 GRS472003011 ΡΕΒΟΙΛ 04/12/2024 1.5800 - 11320 1.5800 1.5500 17728.86 54 1.5800 GRS473003002 ΣΑΡ 04/12/2024 10.8000 - 39801 10.8400 10.5000 424997.50 375 10.6600 GRS204003008 ΣΑΡΑΝ 04/12/2024 1.0700 - 56 0.9650 0.9650 54.04 1 0.9650 GRS118003003 ΣΑΤΟΚ 04/12/2024 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 ΣΕΝΤΡ 04/12/2024 0.3320 - 31467 0.3350 0.3290 10439.95 26 0.3290 GRS449003003 ΣΙΔΜΑ 04/12/2024 1.5900 - 2300 1.5900 1.5250 3545.75 24 1.5550 GRS484003009 ΣΠΕΙΣ 04/12/2024 5.7000 - 483 5.7800 5.7000 2765.72 17 5.7800 GRS402003008 ΣΠΙ 04/12/2024 0.5280 - 15159 0.5280 0.4990 7822.40 36 0.4990 GRS413313008 ΣΠΥΡ 04/12/2024 0.1270 - 105 0.1270 0.1270 13.34 1 0.1270 GRS284183001 ΤΕΝΕΡΓ 04/12/2024 19.8500 - 319088 19.9100 19.8400 6343262.09 641 19.8400 GRS496003005 ΤΖΚΑ 04/12/2024 1.4400 - 4523 1.4400 1.3750 6358.03 21 1.3800 GRS095003000 ΤΡΑΣΤΟΡ 04/12/2024 1.0600 - 550 1.0600 1.0600 583.00 2 1.0600 GRS487003006 ΤΡΕΣΤΑΤΕΣ 04/12/2024 1.6480 - 20774 1.6500 1.6340 34130.85 33 1.6420 GRS534003009 ΥΑΛΚΟ 04/12/2024 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΙΕΡ 04/12/2024 0.3590 - 0 0.0000 0.0000 0.00 0 0.0000 GRS332073006 ΦΛΕΞΟ 04/12/2024 8.2500 - 8 8.1000 8.1000 64.80 3 8.1000 GRS259003002 ΦΡΙΓΟ 04/12/2024 0.2240 - 8100 0.2240 0.2240 1814.40 10 0.2240 GRS346003015 ΦΡΛΚ 04/12/2024 3.6500 - 18206 3.6500 3.5800 65698.75 134 3.5800 GRS096003009 ΧΑΙΔΕ 04/12/2024 0.5900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000