ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 13/12/2024 5.8000 - 30841 5.8500 5.7600 179502.52 147 5.8000 AT0000A325L0 BOCHGR 13/12/2024 4.5400 - 249019 4.5700 4.5300 1132232.69 130 4.5600 IE00BD5B1Y92 CENER 13/12/2024 9.3200 - 149665 9.3200 9.1000 1375552.46 525 9.2400 BE0974303357 CNLCAP 13/12/2024 7.2000 - 158 7.2000 7.1500 1134.70 2 7.2000 GRS520003005 DIMAND 13/12/2024 8.3200 - 4105 8.3400 8.3100 34168.89 29 8.3400 GRS525003000 NOVAL 13/12/2024 2.3800 - 15498 2.3850 2.3700 36848.75 43 2.3750 GRS824003008 OPTIMA 13/12/2024 12.7200 - 31808 12.8000 12.5000 402336.22 197 12.7000 GRS533003000 TITC 13/12/2024 39.0000 - 23760 39.3500 38.6000 923433.20 323 39.2500 BE0974338700 ΑΑΑΚ 13/12/2024 4.4800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 13/12/2024 1.5120 - 173729 1.5120 1.4940 261325.81 194 1.4940 GRS213213002 ΑΒΕ 13/12/2024 0.4490 - 6872 0.4590 0.4470 3105.85 17 0.4550 GRS489003004 ΑΔΜΗΕ 13/12/2024 2.4700 - 630105 2.4800 2.4350 1551630.09 571 2.4600 GRS518003009 ΑΚΡΙΤ 13/12/2024 0.7100 - 1280 0.7150 0.6400 908.85 14 0.6400 GRS373173004 ΑΛΜΥ 13/12/2024 4.5350 - 88722 4.5350 4.2000 394989.08 253 4.2000 GRS289103004 ΑΛΦΑ 13/12/2024 1.6200 - 4278189 1.6315 1.6105 6938741.25 2221 1.6300 GRS015003007 ΑΝΔΡΟ 13/12/2024 6.4200 - 510 6.4400 6.3400 3258.20 9 6.4400 GRS433003019 ΑΡΑΙΓ 13/12/2024 10.3000 - 109504 10.3800 10.1000 1120349.41 771 10.1000 GRS495003006 ΑΣΚΟ 13/12/2024 2.8300 - 13920 2.8400 2.8000 39404.80 67 2.8100 GRS404003006 ΑΣΤΑΚ 13/12/2024 7.1800 - 389 7.2000 7.0000 2792.22 9 7.1800 GRS331043000 ΑΤΕΚ 13/12/2024 0.4260 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ΑΤΡΑΣΤ 13/12/2024 8.7400 - 800 8.7400 8.7400 6992.00 27 8.7400 GRS504003021 ΑΤΤ 13/12/2024 0.6900 - 1468137 0.7140 0.6820 1020144.59 750 0.7000 GRS001003052 ΑΤΤΙΚΑ 13/12/2024 2.2800 - 11443 2.2900 2.2600 26141.40 26 2.2800 GRS144003001 ΒΙΟ 13/12/2024 5.5700 - 109418 5.5800 5.4400 604225.12 403 5.4400 BE0974271034 ΒΙΟΚΑ 13/12/2024 1.8800 - 7826 1.8950 1.8650 14707.48 76 1.8800 GRS165063009 ΒΙΟΣΚ 13/12/2024 1.4800 - 11980 1.4800 1.4400 17458.32 36 1.4550 GRS084003011 ΒΙΟΤ 13/12/2024 0.2800 - 10955 0.2800 0.2520 3056.37 9 0.2520 GRS135003002 ΒΙΣ 13/12/2024 0.1440 - 9325 0.1440 0.1440 1342.80 6 0.1440 GRS124153008 ΒΟΣΥΣ 13/12/2024 2.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 ΓΕΒΚΑ 13/12/2024 1.3600 - 5276 1.3600 1.3150 7018.73 38 1.3300 GRS137003000 ΓΕΚΤΕΡΝΑ 13/12/2024 18.5400 - 127222 18.6000 18.3600 2354014.64 843 18.5000 GRS145003000 ΔΑΑ 13/12/2024 8.0560 - 90457 8.1000 8.0000 727207.05 472 8.0220 GRS536003007 ΔΑΙΟΣ 13/12/2024 3.5800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 13/12/2024 11.9400 - 340930 12.0500 11.8500 4063810.60 1021 11.8900 GRS434003000 ΔΟΜΙΚ 13/12/2024 2.7700 - 7169 2.8000 2.7200 19737.35 50 2.8000 GRS364253005 ΔΟΥΡΟ 13/12/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 13/12/2024 0.3230 - 1010 0.3250 0.3200 325.75 4 0.3250 GRS412503005 ΕΒΡΟΦ 13/12/2024 1.5900 - 17911 1.6000 1.5100 27898.00 77 1.5200 GRS385113006 ΕΕΕ 13/12/2024 33.9000 - 81398 34.5600 33.4800 2776257.76 229 34.0000 CH0198251305 ΕΚΤΕΡ 13/12/2024 1.7400 - 84020 1.7400 1.6440 142985.28 311 1.6620 GRS222213001 ΕΛΒΕ 13/12/2024 4.8000 - 40 4.9200 4.9200 196.80 1 4.9200 GRS240003012 ΕΛΙΝ 13/12/2024 2.0600 - 3365 2.0700 2.0000 6896.54 27 2.0000 GRS477003008 ΕΛΛ 13/12/2024 14.1000 - 5067 14.2000 14.0000 71311.10 60 14.0000 GRS004013009 ΕΛΛΑΚΤΩΡ 13/12/2024 1.8640 - 124499 1.8640 1.8320 229659.92 261 1.8400 GRS191213008 ΕΛΠΕ 13/12/2024 7.1800 - 237266 7.2250 7.0600 1698370.34 1006 7.1250 GRS298343005 ΕΛΣΤΡ 13/12/2024 2.0500 - 3270 2.0500 1.9750 6630.27 35 2.0100 GRS088003017 ΕΛΤΟΝ 13/12/2024 1.8900 - 25057 1.9080 1.8340 46613.33 50 1.8500 GRS397003005 ΕΛΧΑ 13/12/2024 1.9500 - 313085 1.9600 1.8800 607964.75 829 1.8800 GRS281003004 ΕΠΙΛΚ 13/12/2024 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΣΥΜΒ 13/12/2024 1.1500 - 48256 1.1500 1.1300 55136.61 100 1.1400 GRS439003005 ΕΤΕ 13/12/2024 7.8500 - 1719317 7.8880 7.7440 13500870.67 1846 7.7440 GRS003003035 ΕΥΑΠΣ 13/12/2024 3.2400 - 2778 3.2500 3.2000 8925.90 13 3.2000 GRS428003008 ΕΥΔΑΠ 13/12/2024 5.9000 - 43643 5.9000 5.7600 255703.57 193 5.7600 GRS359353000 ΕΥΡΩΒ 13/12/2024 2.2120 - 5211615 2.2350 2.2120 11584847.91 2021 2.2190 GRS323003012 ΕΧΑΕ 13/12/2024 4.5500 - 91632 4.5900 4.4750 416201.76 393 4.4750 GRS395363005 ΙΑΤΡ 13/12/2024 1.5000 - 465 1.5350 1.4900 698.63 12 1.4950 GRS147233001 ΙΚΤΙΝ 13/12/2024 0.3420 - 468993 0.3420 0.3300 158054.65 340 0.3300 GRS372003004 ΙΛΥΔΑ 13/12/2024 1.9000 - 5782 1.9150 1.9000 10985.88 21 1.9150 GRS475003018 ΙΝΚΑΤ 13/12/2024 4.7550 - 155834 4.7700 4.7050 737197.09 355 4.7300 GRS432003028 ΙΝΛΙΦ 13/12/2024 4.8300 - 4862 4.8700 4.8200 23536.02 30 4.8500 GRS805003001 ΙΝΛΟΤ 13/12/2024 0.9990 - 535731 1.0060 0.9840 532690.99 433 1.0000 GRS343313003 ΙΝΤΕΚ 13/12/2024 6.0000 - 23029 6.0200 5.9700 138194.84 148 5.9900 GRS148003015 ΙΝΤΕΡΚΟ 13/12/2024 2.4400 - 2748 2.4600 2.4400 6748.08 11 2.4600 GRS516003001 ΙΝΤΕΤ 13/12/2024 1.0650 - 9836 1.0650 1.0100 10302.75 31 1.0350 GRS247003007 ΙΝΤΚΑ 13/12/2024 2.9500 - 24924 2.9550 2.9250 73316.13 91 2.9250 GRS087003000 ΚΑΡΕΛ 13/12/2024 340.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS120003009 ΚΕΚΡ 13/12/2024 1.1950 - 10313 1.2550 1.1900 12491.87 56 1.2400 GRS070003009 ΚΕΠΕΝ 13/12/2024 2.2200 - 40 2.0000 2.0000 80.00 1 2.0000 GRS438003006 ΚΛΜ 13/12/2024 1.5100 - 100 1.5200 1.5100 151.22 2 1.5100 GRS474003001 ΚΟΡΔΕ 13/12/2024 0.4200 - 21293 0.4200 0.4100 8795.71 25 0.4130 GRS384003000 ΚΟΥΑΛ 13/12/2024 1.1700 - 12474 1.1760 1.1600 14512.28 22 1.1760 GRS396003006 ΚΟΥΕΣ 13/12/2024 5.7900 - 11760 5.7900 5.6500 67346.80 77 5.7200 GRS310003009 ΚΡΙ 13/12/2024 15.2000 - 27965 15.3000 15.0500 424806.30 71 15.1500 GRS469003024 ΚΤΗΛΑ 13/12/2024 1.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 ΚΥΡΙΟ 13/12/2024 0.9700 - 418 0.9740 0.9040 385.26 10 0.9040 GRS295003008 ΛΑΒΙ 13/12/2024 0.7480 - 44668 0.7600 0.7400 33452.92 106 0.7400 GRS246003008 ΛΑΜΔΑ 13/12/2024 7.2000 - 105552 7.2700 7.1800 763174.42 374 7.2100 GRS245213004 ΛΑΜΨΑ 13/12/2024 37.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 13/12/2024 0.9000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 ΛΕΒΚ 13/12/2024 0.2700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 13/12/2024 0.2600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 13/12/2024 1.5100 - 8973 1.5100 1.3600 12840.48 52 1.3600 GRS461003006 ΛΟΥΛΗ 13/12/2024 2.8500 - 2615 2.8700 2.8100 7473.45 24 2.8700 GRS117123000 ΜΑΘΙΟ 13/12/2024 0.6100 - 955 0.6300 0.6060 590.87 5 0.6300 GRS374003002 ΜΕΒΑ 13/12/2024 3.6900 - 1260 3.7000 3.5000 4547.61 22 3.6900 GRS319103008 ΜΕΝΤΙ 13/12/2024 2.1700 - 1474 2.1700 2.1000 3110.98 39 2.1200 GRS424003002 ΜΕΡΚΟ 13/12/2024 40.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 13/12/2024 2.9550 - 2650 2.9850 2.9100 7834.38 19 2.9100 GRS314003013 ΜΙΝ 13/12/2024 0.5050 - 411 0.5050 0.5050 207.56 2 0.5050 GRS237003009 ΜΟΗ 13/12/2024 20.5200 - 158168 20.6800 20.4200 3247282.84 1308 20.5400 GRS426003000 ΜΟΝΤΑ 13/12/2024 3.6000 - 2630 3.7000 3.6000 9516.79 12 3.6000 GRS375183001 ΜΟΤΟ 13/12/2024 2.7000 - 8750 2.7000 2.6700 23517.23 24 2.6900 GRS488003005 ΜΟΥΖΚ 13/12/2024 0.6300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 13/12/2024 26.0200 - 74472 26.3600 26.0200 1944013.72 495 26.3000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 13/12/2024 3.7300 - 6131 3.7300 3.7200 22836.63 40 3.7200 GRS524003001 ΜΠΡΙΚ 13/12/2024 2.1100 - 16861 2.1200 2.0700 35301.61 29 2.0700 GRS517003000 ΜΠΤΚ 13/12/2024 0.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 13/12/2024 34.1200 - 218734 34.3800 33.8600 7455430.36 1610 33.9600 GRS393503008 ΝΑΚΑΣ 13/12/2024 2.9000 - 640 2.9600 2.8800 1854.50 10 2.8800 GRS387503006 ΝΑΥΠ 13/12/2024 0.8400 - 100 0.8400 0.8400 84.00 1 0.8400 GRS265003004 ΞΥΛΚ 13/12/2024 0.2670 - 20249 0.2680 0.2650 5399.43 13 0.2650 GRS131003006 ΞΥΛΠ 13/12/2024 0.3640 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 13/12/2024 22.1000 - 260 22.1000 21.9000 5717.00 9 22.0000 GRS427003009 ΟΛΠ 13/12/2024 29.9000 - 4563 30.0000 29.0000 134935.10 114 29.7000 GRS470003013 ΟΛΥΜΠ 13/12/2024 2.3600 - 10388 2.3800 2.3400 24489.86 72 2.3800 GRS403003007 ΟΠΑΠ 13/12/2024 16.0000 - 187125 16.0400 15.8600 2983060.74 1119 16.0200 GRS419003009 ΟΡΙΛΙΝΑ 13/12/2024 0.7880 - 20357 0.7890 0.7870 16050.12 45 0.7890 GRS535003008 ΟΤΕ 13/12/2024 14.8300 - 230231 14.9000 14.7300 3415882.46 978 14.7900 GRS260333000 ΟΤΟΕΛ 13/12/2024 10.3600 - 11185 10.3600 10.1200 114645.52 134 10.1200 GRS337003008 ΠΑΙΡ 13/12/2024 0.9880 - 962 0.9880 0.9600 929.01 18 0.9720 GRS275073005 ΠΑΠ 13/12/2024 2.3800 - 5382 2.3800 2.3400 12717.26 46 2.3700 GRS065003014 ΠΕΙΡ 13/12/2024 3.9320 - 3935977 3.9380 3.8610 15413350.74 3222 3.9010 GRS014003032 ΠΕΡΦ 13/12/2024 5.3000 - 14925 5.3500 5.2700 79299.52 86 5.2700 GRS505003004 ΠΕΤΡΟ 13/12/2024 8.4600 - 3750 8.5600 8.4000 31861.72 33 8.5600 GRS345503007 ΠΛΑΘ 13/12/2024 3.9100 - 10691 3.9350 3.9000 41862.76 50 3.9300 GRS239003007 ΠΛΑΚΡ 13/12/2024 14.3000 - 10 14.0000 14.0000 140.00 1 14.0000 GRS326003019 ΠΡΔ 13/12/2024 0.2900 - 22400 0.2900 0.2900 6496.00 7 0.2900 GRS184003002 ΠΡΕΜΙΑ 13/12/2024 1.1860 - 60623 1.2000 1.1780 72021.82 235 1.1900 GRS497003012 ΠΡΟΝΤΕΑ 13/12/2024 6.9000 - 399 7.5000 6.3500 2672.15 8 6.9000 GRS509003018 ΠΡΟΦ 13/12/2024 5.2600 - 12552 5.2600 5.2200 65724.25 67 5.2400 GRS472003011 ΡΕΒΟΙΛ 13/12/2024 1.7050 - 20446 1.7050 1.6150 34255.86 105 1.6250 GRS473003002 ΣΑΡ 13/12/2024 10.8600 - 24232 10.9200 10.8200 263143.14 151 10.8400 GRS204003008 ΣΑΡΑΝ 13/12/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 13/12/2024 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 ΣΕΝΤΡ 13/12/2024 0.3380 - 18561 0.3420 0.3350 6250.67 22 0.3400 GRS449003003 ΣΙΔΜΑ 13/12/2024 1.5400 - 1020 1.6000 1.5400 1597.30 9 1.6000 GRS484003009 ΣΠΕΙΣ 13/12/2024 5.9200 - 235 5.9400 5.9000 1390.94 5 5.9400 GRS402003008 ΣΠΙ 13/12/2024 0.5360 - 13120 0.5460 0.5260 7056.13 22 0.5300 GRS413313008 ΣΠΥΡ 13/12/2024 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΕΝΕΡΓ 13/12/2024 19.8500 - 12261 19.8600 19.8000 243231.12 78 19.8000 GRS496003005 ΤΖΚΑ 13/12/2024 1.5350 - 2325 1.5400 1.5100 3556.08 13 1.5350 GRS095003000 ΤΡΑΣΤΟΡ 13/12/2024 1.0400 - 2151 1.0400 1.0400 2237.04 3 1.0400 GRS487003006 ΤΡΕΣΤΑΤΕΣ 13/12/2024 1.6600 - 33339 1.6600 1.6320 55048.44 65 1.6320 GRS534003009 ΥΑΛΚΟ 13/12/2024 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΛΕΞΟ 13/12/2024 8.2500 - 738 8.2500 7.8000 6008.75 10 7.8000 GRS259003002 ΦΡΙΓΟ 13/12/2024 0.2180 - 34157 0.2180 0.2180 7446.23 18 0.2180 GRS346003015 ΦΡΛΚ 13/12/2024 3.7750 - 79455 3.7950 3.7500 300397.09 314 3.7500 GRS096003009 ΧΑΙΔΕ 13/12/2024 0.5650 - 1008 0.5750 0.5650 569.59 5 0.5650 GRS350263000