ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 23/12/2024 5.7200 - 16705 5.8400 5.7200 96195.30 101 5.8400 AT0000A325L0 BOCHGR 23/12/2024 4.5200 - 87476 4.5400 4.5100 396173.59 89 4.5200 IE00BD5B1Y92 CENER 23/12/2024 9.3000 - 252012 9.3000 9.1100 2322249.89 575 9.1100 BE0974303357 CNLCAP 23/12/2024 7.2000 - 150 7.2500 7.2000 1082.75 3 7.2500 GRS520003005 DIMAND 23/12/2024 8.0000 - 7710 8.0900 7.8600 61239.86 60 7.8600 GRS525003000 NOVAL 23/12/2024 2.3000 - 61521 2.3200 2.2800 141099.26 115 2.2850 GRS824003008 OPTIMA 23/12/2024 12.7800 - 126342 12.7800 12.5600 1607767.06 344 12.6400 GRS533003000 TITC 23/12/2024 40.0000 - 54953 40.3500 39.5000 2196541.90 566 39.6000 BE0974338700 ΑΑΑΚ 23/12/2024 4.4800 - 110 4.1400 4.1400 455.40 1 4.1400 GRS059063008 ΑΒΑΞ 23/12/2024 1.5200 - 75541 1.5200 1.4820 113702.23 127 1.4820 GRS213213002 ΑΒΕ 23/12/2024 0.4380 - 5007 0.4500 0.4380 2205.88 24 0.4490 GRS489003004 ΑΔΜΗΕ 23/12/2024 2.5900 - 406302 2.6300 2.5650 1053810.03 475 2.5900 GRS518003009 ΑΚΡΙΤ 23/12/2024 0.7050 - 1063 0.7100 0.7000 751.69 9 0.7000 GRS373173004 ΑΛΜΥ 23/12/2024 4.5600 - 11308 4.5700 4.5050 51404.45 66 4.5600 GRS289103004 ΑΛΦΑ 23/12/2024 1.5760 - 2500362 1.6050 1.5735 3966277.01 1714 1.5795 GRS015003007 ΑΝΔΡΟ 23/12/2024 6.3200 - 273 6.4000 6.3200 1736.24 6 6.4000 GRS433003019 ΑΡΑΙΓ 23/12/2024 10.0800 - 37997 10.1900 10.0700 385052.10 322 10.0700 GRS495003006 ΑΣΚΟ 23/12/2024 2.8100 - 9241 2.8500 2.8100 26141.09 54 2.8400 GRS404003006 ΑΣΤΑΚ 23/12/2024 7.0000 - 405 7.3800 7.0000 2835.76 12 7.0000 GRS331043000 ΑΤΕΚ 23/12/2024 0.4260 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ΑΤΡΑΣΤ 23/12/2024 8.7600 - 800 8.7600 8.7600 7008.00 9 8.7600 GRS504003021 ΑΤΤ 23/12/2024 0.6620 - 695248 0.6840 0.6600 466830.40 251 0.6680 GRS001003052 ΑΤΤΙΚΑ 23/12/2024 2.2300 - 15259 2.2500 2.1900 33830.83 34 2.2400 GRS144003001 ΒΙΟ 23/12/2024 5.3300 - 83730 5.3900 5.3200 447959.26 285 5.3300 BE0974271034 ΒΙΟΚΑ 23/12/2024 1.8900 - 7829 1.9000 1.8650 14744.42 53 1.8650 GRS165063009 ΒΙΟΣΚ 23/12/2024 1.6000 - 19745 1.6200 1.5650 31598.89 59 1.6100 GRS084003011 ΒΙΟΤ 23/12/2024 0.2580 - 190 0.2580 0.2580 49.02 2 0.2580 GRS135003002 ΒΙΣ 23/12/2024 0.1440 - 66370 0.1440 0.1440 9557.28 12 0.1440 GRS124153008 ΒΟΣΥΣ 23/12/2024 2.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 ΓΕΒΚΑ 23/12/2024 1.3800 - 765 1.4100 1.3650 1051.27 18 1.4100 GRS137003000 ΓΕΚΤΕΡΝΑ 23/12/2024 18.4200 - 190685 18.5000 18.2000 3501089.92 891 18.2000 GRS145003000 ΔΑΑ 23/12/2024 7.9740 - 116550 8.0280 7.9520 931178.02 445 8.0000 GRS536003007 ΔΑΙΟΣ 23/12/2024 3.5200 - 604 3.6400 3.3200 2124.54 14 3.3200 GRS382073005 ΔΕΗ 23/12/2024 11.8700 - 321279 11.8700 11.6000 3796055.37 1291 11.6000 GRS434003000 ΔΟΜΙΚ 23/12/2024 2.8000 - 4900 2.8000 2.7600 13701.33 29 2.7900 GRS364253005 ΔΟΥΡΟ 23/12/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 23/12/2024 0.3060 - 384472 0.3110 0.3000 115753.64 24 0.3100 GRS412503005 ΕΒΡΟΦ 23/12/2024 1.7200 - 8398 1.7900 1.7100 14571.62 50 1.7900 GRS385113006 ΕΕΕ 23/12/2024 32.6200 - 5271 32.6800 32.3000 171393.22 43 32.3000 CH0198251305 ΕΚΤΕΡ 23/12/2024 1.8200 - 69381 1.8580 1.7620 126297.35 208 1.7620 GRS222213001 ΕΛΒΕ 23/12/2024 4.7800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ΕΛΙΝ 23/12/2024 2.2300 - 60859 2.3000 2.2000 137686.00 169 2.2000 GRS477003008 ΕΛΛ 23/12/2024 14.8000 - 15025 15.0000 14.5000 221791.30 111 14.5000 GRS004013009 ΕΛΛΑΚΤΩΡ 23/12/2024 1.9700 - 226580 1.9720 1.9200 444129.09 397 1.9500 GRS191213008 ΕΛΠΕ 23/12/2024 7.1850 - 143013 7.3000 7.1750 1034638.94 683 7.3000 GRS298343005 ΕΛΣΤΡ 23/12/2024 2.0200 - 4846 2.0700 2.0100 9820.32 108 2.0300 GRS088003017 ΕΛΤΟΝ 23/12/2024 1.8520 - 1149 1.8700 1.8140 2113.25 12 1.8700 GRS397003005 ΕΛΧΑ 23/12/2024 1.8700 - 81117 1.8980 1.8680 152759.77 226 1.8680 GRS281003004 ΕΠΙΛΚ 23/12/2024 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΣΥΜΒ 23/12/2024 1.1950 - 42333 1.2000 1.1750 50305.92 85 1.1900 GRS439003005 ΕΤΕ 23/12/2024 7.5920 - 1673702 7.9500 7.5600 12839315.87 3056 7.8980 GRS003003035 ΕΥΑΠΣ 23/12/2024 3.2800 - 5484 3.2900 3.2000 17745.67 22 3.2600 GRS428003008 ΕΥΔΑΠ 23/12/2024 5.8600 - 92751 5.8600 5.7400 540901.31 245 5.8000 GRS359353000 ΕΥΡΩΒ 23/12/2024 2.2240 - 3125966 2.2550 2.2010 6948541.10 1950 2.2400 GRS323003012 ΕΧΑΕ 23/12/2024 4.5200 - 32160 4.5650 4.4700 145440.52 223 4.5650 GRS395363005 ΙΑΤΡ 23/12/2024 1.5050 - 1045 1.5300 1.5000 1572.80 9 1.5300 GRS147233001 ΙΚΤΙΝ 23/12/2024 0.3360 - 13207 0.3360 0.3270 4424.50 18 0.3280 GRS372003004 ΙΛΥΔΑ 23/12/2024 1.9800 - 2155 2.0000 1.9750 4277.55 13 1.9750 GRS475003018 ΙΝΚΑΤ 23/12/2024 4.8900 - 225392 4.8900 4.8150 1090877.39 206 4.8300 GRS432003028 ΙΝΛΙΦ 23/12/2024 4.7000 - 8775 4.7500 4.6800 41253.07 27 4.7500 GRS805003001 ΙΝΛΟΤ 23/12/2024 1.0200 - 681415 1.0200 0.9810 690460.77 368 0.9810 GRS343313003 ΙΝΤΕΚ 23/12/2024 5.9000 - 13856 5.9000 5.8300 81372.99 112 5.8300 GRS148003015 ΙΝΤΕΡΚΟ 23/12/2024 2.5400 - 3989 2.5400 2.5000 10037.92 9 2.5000 GRS516003001 ΙΝΤΕΤ 23/12/2024 1.0500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS247003007 ΙΝΤΚΑ 23/12/2024 2.8400 - 28243 2.9200 2.8400 81231.46 103 2.8600 GRS087003000 ΚΑΡΕΛ 23/12/2024 336.0000 - 130 338.0000 336.0000 43700.00 5 338.0000 GRS120003009 ΚΕΚΡ 23/12/2024 1.2000 - 7322 1.2400 1.2000 8796.70 8 1.2400 GRS070003009 ΚΕΠΕΝ 23/12/2024 2.0400 - 1587 2.4200 2.0000 3428.52 10 2.0000 GRS438003006 ΚΛΜ 23/12/2024 1.4650 - 3150 1.5250 1.4650 4641.50 12 1.5250 GRS474003001 ΚΟΡΔΕ 23/12/2024 0.4260 - 13054 0.4320 0.4190 5535.92 17 0.4320 GRS384003000 ΚΟΥΑΛ 23/12/2024 1.1860 - 24565 1.1860 1.1500 28862.10 71 1.1800 GRS396003006 ΚΟΥΕΣ 23/12/2024 5.8400 - 32913 6.0000 5.8400 193920.19 137 5.8600 GRS310003009 ΚΡΙ 23/12/2024 14.9500 - 8506 15.3000 14.9500 128937.50 81 15.3000 GRS469003024 ΚΤΗΛΑ 23/12/2024 1.9100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 ΚΥΡΙΟ 23/12/2024 0.9940 - 1225 1.0100 0.9860 1216.42 6 0.9900 GRS295003008 ΛΑΒΙ 23/12/2024 0.7600 - 57480 0.7600 0.7280 42847.82 80 0.7500 GRS246003008 ΛΑΜΔΑ 23/12/2024 7.1600 - 77509 7.1800 7.1200 554405.65 217 7.1500 GRS245213004 ΛΑΜΨΑ 23/12/2024 37.0000 - 1 38.0000 38.0000 38.00 1 38.0000 GRS128003001 ΛΑΝΑΚ 23/12/2024 0.9000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 ΛΕΒΚ 23/12/2024 0.2700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 23/12/2024 0.2600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 23/12/2024 1.5200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 23/12/2024 2.8600 - 928 2.8800 2.8000 2629.45 10 2.8000 GRS117123000 ΜΑΘΙΟ 23/12/2024 0.6100 - 29 0.6100 0.6100 17.69 1 0.6100 GRS374003002 ΜΕΒΑ 23/12/2024 3.9900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS319103008 ΜΕΝΤΙ 23/12/2024 2.1500 - 1579 2.1500 2.1000 3328.24 7 2.1000 GRS424003002 ΜΕΡΚΟ 23/12/2024 38.0000 - 40 38.0000 38.0000 1520.00 1 38.0000 GRK014011008 ΜΙΓ 23/12/2024 2.8400 - 1260 2.9300 2.8300 3583.03 17 2.9300 GRS314003013 ΜΙΝ 23/12/2024 0.5000 - 200 0.5000 0.5000 100.00 3 0.5000 GRS237003009 ΜΟΗ 23/12/2024 20.1600 - 100580 20.4400 20.1400 2035724.76 973 20.4400 GRS426003000 ΜΟΝΤΑ 23/12/2024 3.6900 - 1300 3.7000 3.6000 4774.05 6 3.6900 GRS375183001 ΜΟΤΟ 23/12/2024 2.6900 - 5892 2.7050 2.6500 15753.83 21 2.7050 GRS488003005 ΜΟΥΖΚ 23/12/2024 0.6050 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 23/12/2024 25.1600 - 88736 25.5600 25.0600 2252125.70 635 25.0600 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 23/12/2024 3.7500 - 679660 3.7500 3.7500 2548725.00 16 3.7500 GRS524003001 ΜΠΡΙΚ 23/12/2024 2.1700 - 22875 2.1700 2.1500 49438.65 41 2.1500 GRS517003000 ΜΠΤΚ 23/12/2024 0.5500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 23/12/2024 33.1800 - 82485 33.7800 33.1800 2752034.40 780 33.4000 GRS393503008 ΝΑΚΑΣ 23/12/2024 2.8600 - 308 2.8800 2.8000 880.08 25 2.8000 GRS387503006 ΝΑΥΠ 23/12/2024 0.8080 - 1000 0.8100 0.7500 772.50 17 0.7500 GRS265003004 ΞΥΛΚ 23/12/2024 0.2690 - 36800 0.2740 0.2680 10003.68 30 0.2740 GRS131003006 ΞΥΛΠ 23/12/2024 0.3340 - 66 0.3660 0.3640 24.14 2 0.3660 GRS131004004 ΟΛΘ 23/12/2024 21.9000 - 25516 22.3000 21.7000 561628.40 99 22.2000 GRS427003009 ΟΛΠ 23/12/2024 30.3500 - 3044 30.3500 29.5500 91208.75 68 29.8500 GRS470003013 ΟΛΥΜΠ 23/12/2024 2.3400 - 3097 2.3500 2.3100 7214.45 42 2.3500 GRS403003007 ΟΠΑΠ 23/12/2024 15.5000 - 166794 15.7800 15.5000 2597419.22 979 15.7800 GRS419003009 ΟΡΙΛΙΝΑ 23/12/2024 0.8120 - 26950 0.8150 0.7980 21779.80 74 0.7980 GRS535003008 ΟΤΕ 23/12/2024 14.7200 - 101519 14.9000 14.6800 1496762.02 426 14.9000 GRS260333000 ΟΤΟΕΛ 23/12/2024 10.2600 - 25051 10.4800 10.2600 258707.30 202 10.3600 GRS337003008 ΠΑΙΡ 23/12/2024 0.9920 - 0 0.0000 0.0000 0.00 0 0.0000 GRS275073005 ΠΑΠ 23/12/2024 2.3700 - 4123 2.3700 2.3300 9714.70 36 2.3700 GRS065003014 ΠΕΙΡ 23/12/2024 3.8540 - 3101763 3.9390 3.8320 12024794.57 2262 3.8920 GRS014003032 ΠΕΡΦ 23/12/2024 5.4100 - 8150 5.4600 5.3800 44172.11 60 5.3900 GRS505003004 ΠΕΤΡΟ 23/12/2024 8.2800 - 4000 8.4400 8.2600 33181.78 21 8.3000 GRS345503007 ΠΛΑΘ 23/12/2024 3.9400 - 10974 3.9450 3.9200 43140.41 68 3.9350 GRS239003007 ΠΛΑΚΡ 23/12/2024 14.0000 - 289 14.7000 14.0000 4046.70 4 14.7000 GRS326003019 ΠΡΔ 23/12/2024 0.2700 - 4300 0.2700 0.2700 1161.00 12 0.2700 GRS184003002 ΠΡΕΜΙΑ 23/12/2024 1.2740 - 329954 1.2780 1.2000 416356.59 664 1.2000 GRS497003012 ΠΡΟΝΤΕΑ 23/12/2024 6.8000 - 688 6.8000 6.7000 4668.40 2 6.8000 GRS509003018 ΠΡΟΦ 23/12/2024 5.2200 - 27688 5.2500 5.1800 144268.82 71 5.2200 GRS472003011 ΡΕΒΟΙΛ 23/12/2024 1.7500 - 2865 1.7500 1.7100 4980.03 21 1.7350 GRS473003002 ΣΑΡ 23/12/2024 10.9000 - 11048 10.9600 10.6800 119706.56 129 10.7200 GRS204003008 ΣΑΡΑΝ 23/12/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 23/12/2024 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 ΣΕΝΤΡ 23/12/2024 0.3340 - 40616 0.3390 0.3290 13467.60 39 0.3340 GRS449003003 ΣΙΔΜΑ 23/12/2024 1.5850 - 200 1.5900 1.5850 317.50 2 1.5900 GRS484003009 ΣΠΕΙΣ 23/12/2024 5.9000 - 100 5.9000 5.9000 590.00 1 5.9000 GRS402003008 ΣΠΙ 23/12/2024 0.5040 - 7104 0.5100 0.4940 3588.62 15 0.4940 GRS413313008 ΣΠΥΡ 23/12/2024 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΕΝΕΡΓ 23/12/2024 19.9900 - 542263 20.0200 19.8600 10844050.18 325 20.0000 GRS496003005 ΤΖΚΑ 23/12/2024 1.5000 - 1055 1.5000 1.4700 1557.56 20 1.4850 GRS095003000 ΤΡΑΣΤΟΡ 23/12/2024 1.0500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS487003006 ΤΡΕΣΤΑΤΕΣ 23/12/2024 1.6280 - 25609 1.6500 1.6200 41790.73 53 1.6380 GRS534003009 ΥΑΛΚΟ 23/12/2024 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΛΕΞΟ 23/12/2024 8.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 23/12/2024 0.2260 - 51235 0.2260 0.2200 11549.11 17 0.2200 GRS346003015 ΦΡΛΚ 23/12/2024 3.7350 - 6200 3.7950 3.7350 23331.91 51 3.7400 GRS096003009 ΧΑΙΔΕ 23/12/2024 0.6000 - 2275 0.6000 0.5000 1338.90 6 0.5000 GRS350263000