ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 15/04/2024 6.3600 - 12846 6.3800 6.1800 80694.59 103 6.3800 AT0000A325L0 CENER 15/04/2024 7.0400 - 178993 7.0400 6.8200 1238813.61 678 6.9300 BE0974303357 CNLCAP 15/04/2024 6.9000 - 290 6.9500 6.8500 1997.50 4 6.9000 GRS520003005 DIMAND 15/04/2024 9.8600 - 6302 9.9600 9.7000 62057.78 48 9.7000 GRS525003000 OPTIMA 15/04/2024 9.8100 - 155506 9.8300 9.5600 1513489.83 763 9.5600 GRS533003000 TITC 15/04/2024 26.5000 - 81893 26.6500 25.9500 2147241.70 730 26.0500 BE0974338700 ΑΑΑΚ 15/04/2024 6.8500 - 172 7.0000 6.8500 1178.35 5 7.0000 GRS059063008 ΑΒΑΞ 15/04/2024 1.3980 - 334732 1.4300 1.3800 467319.84 552 1.4100 GRS213213002 ΑΒΕ 15/04/2024 0.5000 - 100 0.5000 0.5000 50.00 1 0.5000 GRS489003004 ΑΔΜΗΕ 15/04/2024 2.1500 - 344970 2.1800 2.0800 739626.36 801 2.1600 GRS518003009 ΑΚΡΙΤ 15/04/2024 0.9450 - 0 0.0000 0.0000 0.00 0 0.0000 GRS373173004 ΑΛΜΥ 15/04/2024 2.5700 - 17382 2.5700 2.4800 43541.30 92 2.5000 GRS289103004 ΑΛΦΑ 15/04/2024 1.5750 - 6429484 1.5990 1.5455 10105867.05 3547 1.5650 GRS015003007 ΑΝΔΡΟ 15/04/2024 6.9600 - 2738 7.0200 6.7200 18787.70 25 6.8000 GRS433003019 ΑΡΑΙΓ 15/04/2024 11.8300 - 203437 12.0000 11.7800 2418040.86 1227 12.0000 GRS495003006 ΑΣΚΟ 15/04/2024 2.5800 - 1156 2.5800 2.5500 2953.02 6 2.5500 GRS404003006 ΑΣΤΑΚ 15/04/2024 7.4200 - 489 7.5400 7.3800 3624.16 13 7.5400 GRS331043000 ΑΤΕΚ 15/04/2024 0.3780 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ΑΤΡΑΣΤ 15/04/2024 7.3200 - 925 7.3600 7.3200 6797.50 17 7.3400 GRS504003021 ΑΤΤ 15/04/2024 10.9000 - 597 11.1000 10.8000 6531.10 10 11.0000 GRS001003045 ΑΤΤΙΚΑ 15/04/2024 2.2500 - 67516 2.2700 2.1500 148727.78 136 2.2300 GRS144003001 ΒΑΡΝΗ 15/04/2024 0.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS344003009 ΒΙΟ 15/04/2024 5.2300 - 221849 5.2300 5.0300 1135683.63 695 5.1200 BE0974271034 ΒΙΟΚΑ 15/04/2024 2.9000 - 10370 2.9000 2.7600 29248.00 32 2.7700 GRS165063009 ΒΙΟΣΚ 15/04/2024 1.1500 - 63941 1.1550 1.1100 72136.92 145 1.1100 GRS084003011 ΒΙΟΤ 15/04/2024 0.2740 - 125 0.2560 0.2560 32.00 1 0.2560 GRS135003002 ΒΙΣ 15/04/2024 0.2160 - 0 0.0000 0.0000 0.00 0 0.0000 GRS124153008 ΒΟΣΥΣ 15/04/2024 2.4400 - 299 2.4400 2.4400 729.56 1 2.4400 GRS407183003 ΓΕΒΚΑ 15/04/2024 1.6450 - 9566 1.6450 1.5650 15303.85 67 1.6100 GRS137003000 ΓΕΚΤΕΡΝΑ 15/04/2024 16.4000 - 149788 16.5600 16.1400 2440565.34 955 16.3400 GRS145003000 ΔΑΑ 15/04/2024 8.1800 - 393663 8.2180 8.1120 3220667.87 1425 8.1120 GRS536003007 ΔΑΙΟΣ 15/04/2024 3.5800 - 253 3.7000 3.3200 906.50 8 3.3200 GRS382073005 ΔΕΗ 15/04/2024 11.3200 - 883334 11.5000 11.2100 10014016.32 3259 11.3600 GRS434003000 ΔΟΜΙΚ 15/04/2024 4.5000 - 41697 4.5700 4.2000 180619.78 92 4.2000 GRS364253005 ΔΟΥΡΟ 15/04/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 15/04/2024 0.3470 - 17025 0.3640 0.3340 5853.29 47 0.3640 GRS412503005 ΕΒΡΟΦ 15/04/2024 1.4950 - 22395 1.5200 1.4400 32975.88 81 1.4700 GRS385113006 ΕΕΕ 15/04/2024 28.2800 - 33848 28.3400 28.1200 955752.80 196 28.1200 CH0198251305 ΕΚΤΕΡ 15/04/2024 3.8450 - 51638 3.8500 3.7500 195656.30 237 3.7500 GRS222213001 ΕΛΒΕ 15/04/2024 5.1500 - 106 5.1500 4.8600 519.55 6 4.9400 GRS240003012 ΕΛΙΝ 15/04/2024 2.3700 - 6956 2.4000 2.3300 16332.83 41 2.4000 GRS477003008 ΕΛΛ 15/04/2024 15.0000 - 15018 15.2500 14.8000 225039.15 125 15.0500 GRS004013009 ΕΛΛΑΚΤΩΡ 15/04/2024 2.4900 - 364528 2.5200 2.3800 889206.18 787 2.4300 GRS191213008 ΕΛΠΕ 15/04/2024 8.2300 - 485011 8.2700 8.1100 3971045.79 1582 8.1400 GRS298343005 ΕΛΣΤΡ 15/04/2024 2.4000 - 6248 2.4500 2.3700 14985.65 46 2.4000 GRS088003017 ΕΛΤΟΝ 15/04/2024 1.8760 - 10959 1.9140 1.8480 20480.52 62 1.9140 GRS397003005 ΕΛΧΑ 15/04/2024 1.8100 - 223465 1.8320 1.8000 405363.54 756 1.8160 GRS281003004 ΕΝΤΕΡ 15/04/2024 7.8500 - 4907 7.8600 7.8400 38537.62 14 7.8400 GRS503003014 ΕΠΙΛΚ 15/04/2024 0.1300 - 5000 0.1300 0.1300 650.00 1 0.1300 GRS045003001 ΕΠΣΙΛ 15/04/2024 9.1500 - 21635 9.2900 9.0000 197095.74 151 9.0000 GRS498003003 ΕΣΥΜΒ 15/04/2024 1.2100 - 156870 1.2400 1.1900 189817.09 201 1.1950 GRS439003005 ΕΤΕ 15/04/2024 7.2100 - 3105960 7.3600 7.1460 22426261.73 4457 7.2340 GRS003003035 ΕΥΑΠΣ 15/04/2024 3.2800 - 4259 3.3000 3.2400 13944.33 40 3.2500 GRS428003008 ΕΥΔΑΠ 15/04/2024 5.6000 - 40366 5.6600 5.5100 225427.50 333 5.6400 GRS359353000 ΕΥΡΩΒ 15/04/2024 1.8290 - 5686140 1.8495 1.7940 10376082.14 3458 1.8225 GRS323003012 ΕΧΑΕ 15/04/2024 5.0000 - 172332 5.0700 4.9250 860594.64 689 5.0100 GRS395363005 ΙΑΤΡ 15/04/2024 1.6800 - 2195 1.6800 1.5800 3565.13 35 1.6750 GRS147233001 ΙΚΤΙΝ 15/04/2024 0.4460 - 110788 0.4580 0.4450 49822.15 114 0.4500 GRS372003004 ΙΛΥΔΑ 15/04/2024 1.5400 - 38759 1.5500 1.4750 58646.39 92 1.5200 GRS475003018 ΙΝΚΑΤ 15/04/2024 5.0100 - 451683 5.1100 4.9000 2262763.20 668 4.9000 GRS432003028 ΙΝΛΙΦ 15/04/2024 4.8000 - 12204 4.8000 4.7200 58211.23 47 4.7200 GRS805003001 ΙΝΛΟΤ 15/04/2024 1.0440 - 2925042 1.0680 1.0160 3052200.85 1271 1.0560 GRS343313003 ΙΝΤΕΚ 15/04/2024 6.2600 - 73990 6.2600 5.8000 452859.80 251 5.8000 GRS148003015 ΙΝΤΕΡΚΟ 15/04/2024 4.4200 - 6905 4.4200 4.3200 30344.16 18 4.3400 GRS516003001 ΙΝΤΕΤ 15/04/2024 1.2500 - 10225 1.2700 1.2200 12763.77 66 1.2200 GRS247003007 ΙΝΤΚΑ 15/04/2024 3.3100 - 311409 3.3850 3.2300 1024873.15 807 3.2550 GRS087003000 ΚΑΜΠ 15/04/2024 2.5800 - 8378 2.5800 2.5000 21542.84 13 2.5000 GRS106003007 ΚΑΡΕΛ 15/04/2024 348.0000 - 15 350.0000 340.0000 5222.00 4 350.0000 GRS120003009 ΚΕΚΡ 15/04/2024 1.4900 - 12973 1.5200 1.4750 19377.13 51 1.5000 GRS070003009 ΚΕΠΕΝ 15/04/2024 1.9200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 ΚΛΜ 15/04/2024 1.5200 - 63486 1.5450 1.4900 95576.09 110 1.5200 GRS474003001 ΚΟΡΔΕ 15/04/2024 0.5420 - 13301 0.5440 0.5260 7163.72 29 0.5300 GRS384003000 ΚΟΥΑΛ 15/04/2024 1.2820 - 292786 1.3200 1.2700 378429.89 393 1.2900 GRS396003006 ΚΟΥΕΣ 15/04/2024 5.2000 - 39151 5.2900 5.1500 204871.71 328 5.2200 GRS310003009 ΚΡΕΚΑ 15/04/2024 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS224003004 ΚΡΙ 15/04/2024 11.3500 - 13534 11.5000 10.9000 151915.05 67 11.1500 GRS469003024 ΚΤΗΛΑ 15/04/2024 1.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 ΚΥΡΙΟ 15/04/2024 1.3850 - 15833 1.4050 1.3300 21444.19 70 1.3600 GRS295003008 ΛΑΒΙ 15/04/2024 0.8200 - 287888 0.8220 0.7900 230898.05 300 0.7900 GRS246003008 ΛΑΜΔΑ 15/04/2024 6.4500 - 150147 6.6500 6.4100 972680.28 806 6.5000 GRS245213004 ΛΑΜΨΑ 15/04/2024 32.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 15/04/2024 0.9850 - 899 0.9900 0.9600 879.46 7 0.9600 GRS047063003 ΛΕΒΚ 15/04/2024 0.3200 - 4999 0.3200 0.3200 1599.68 2 0.3200 GRS090003005 ΛΕΒΠ 15/04/2024 0.3600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΙΒΑΝ 15/04/2024 0.1250 - 0 0.0000 0.0000 0.00 0 0.0000 GRS446003014 ΛΟΓΟΣ 15/04/2024 1.3800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 15/04/2024 2.6700 - 6985 2.7100 2.6200 18670.84 39 2.6200 GRS117123000 ΜΑΘΙΟ 15/04/2024 1.1100 - 618 1.1100 1.0500 653.04 5 1.0500 GRS374003002 ΜΕΒΑ 15/04/2024 3.7800 - 4464 3.7800 3.6800 16540.58 23 3.7000 GRS319103008 ΜΕΝΤΙ 15/04/2024 2.9200 - 2260 2.9500 2.8600 6538.13 27 2.9100 GRS424003002 ΜΕΡΚΟ 15/04/2024 47.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 15/04/2024 3.8100 - 1658 3.9450 3.8000 6368.03 34 3.8000 GRS314003013 ΜΙΝ 15/04/2024 0.5900 - 2535 0.6200 0.5750 1461.60 13 0.5850 GRS237003009 ΜΛΣ 15/04/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 ΜΟΗ 15/04/2024 26.2600 - 115375 26.6200 26.2600 3041330.76 1141 26.4200 GRS426003000 ΜΟΝΤΑ 15/04/2024 3.1000 - 1107 3.1000 2.8000 3205.47 14 2.8000 GRS375183001 ΜΟΤΟ 15/04/2024 2.8900 - 12390 2.9450 2.8300 35847.22 79 2.8300 GRS488003005 ΜΟΥΖΚ 15/04/2024 0.7500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 15/04/2024 26.7000 - 155992 26.7000 25.9000 4115586.64 1338 25.9000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 15/04/2024 3.3300 - 4415 3.3300 3.3100 14699.63 27 3.3300 GRS524003001 ΜΠΡΙΚ 15/04/2024 1.9150 - 36530 1.9600 1.9100 70232.66 61 1.9600 GRS517003000 ΜΠΤΚ 15/04/2024 0.5000 - 4580 0.5000 0.5000 2290.00 6 0.5000 GRS092103001 ΜΥΤΙΛ 15/04/2024 35.5400 - 323044 35.9400 35.0200 11460955.56 3156 35.0800 GRS393503008 ΝΑΚΑΣ 15/04/2024 2.7400 - 626 2.7600 2.6800 1715.56 5 2.6800 GRS387503006 ΝΑΥΠ 15/04/2024 0.9980 - 1098 1.0150 0.9760 1090.52 15 1.0150 GRS265003004 ΞΥΛΚ 15/04/2024 0.2840 - 78118 0.2900 0.2780 22295.29 57 0.2900 GRS131003006 ΞΥΛΠ 15/04/2024 0.3160 - 1617 0.3280 0.2740 471.41 21 0.3220 GRS131004004 ΟΛΘ 15/04/2024 22.3000 - 776 22.7000 22.1000 17431.20 7 22.1000 GRS427003009 ΟΛΠ 15/04/2024 24.6000 - 18167 25.0000 24.3000 446440.05 282 24.7500 GRS470003013 ΟΛΥΜΠ 15/04/2024 2.5900 - 11032 2.6400 2.5300 28315.13 89 2.6400 GRS403003007 ΟΠΑΠ 15/04/2024 16.2200 - 472726 16.3700 16.1100 7668489.96 2058 16.1700 GRS419003009 ΟΡΙΛΙΝΑ 15/04/2024 0.8730 - 15931 0.8870 0.8660 13901.92 81 0.8720 GRS535003008 ΟΤΕ 15/04/2024 14.2600 - 424851 14.3000 14.0800 6037460.31 2145 14.1500 GRS260333000 ΟΤΟΕΛ 15/04/2024 13.1600 - 27666 13.2600 12.9800 363120.62 280 13.2000 GRS337003008 ΠΑΙΡ 15/04/2024 1.1400 - 3000 1.1400 1.1400 3420.00 5 1.1400 GRS275073005 ΠΑΠ 15/04/2024 2.6100 - 13077 2.6200 2.3800 32185.39 61 2.5600 GRS065003014 ΠΕΙΡ 15/04/2024 3.7940 - 6598644 3.8030 3.7180 24833753.25 5468 3.7500 GRS014003032 ΠΕΤΡΟ 15/04/2024 9.0000 - 23121 9.1000 8.8800 207655.76 122 9.1000 GRS345503007 ΠΛΑΘ 15/04/2024 3.8750 - 41040 3.9350 3.8500 158705.75 179 3.8550 GRS239003007 ΠΛΑΚΡ 15/04/2024 15.4000 - 23 14.9000 14.9000 342.70 1 14.9000 GRS326003019 ΠΡΔ 15/04/2024 0.2920 - 55786 0.2920 0.2920 16289.51 36 0.2920 GRS184003002 ΠΡΕΜΙΑ 15/04/2024 1.1340 - 44838 1.1440 1.1300 50894.84 92 1.1380 GRS497003012 ΠΡΟΝΤΕΑ 15/04/2024 7.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS509003018 ΠΡΟΦ 15/04/2024 4.0800 - 103680 4.0800 3.9250 413845.72 316 4.0400 GRS472003011 ΡΕΒΟΙΛ 15/04/2024 1.6050 - 23361 1.6150 1.5500 36973.35 96 1.6000 GRS473003002 ΣΑΡ 15/04/2024 11.4000 - 198766 11.5000 11.0000 2242672.60 668 11.0000 GRS204003008 ΣΑΡΑΝ 15/04/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 15/04/2024 0.0470 - 1350 0.0425 0.0425 57.38 3 0.0425 GRS156203002 ΣΕΝΤΡ 15/04/2024 0.3740 - 507429 0.3820 0.3720 190304.34 299 0.3730 GRS449003003 ΣΙΔΜΑ 15/04/2024 2.0100 - 6636 2.0400 1.9900 13331.79 41 2.0200 GRS484003009 ΣΠΕΙΣ 15/04/2024 7.2800 - 4101 7.6000 7.2800 30499.80 31 7.4200 GRS402003008 ΣΠΙ 15/04/2024 0.7560 - 72516 0.8100 0.7260 55103.44 135 0.8100 GRS413313008 ΣΠΥΡ 15/04/2024 0.2060 - 2000 0.2000 0.2000 400.00 1 0.2000 GRS284183001 ΤΕΝΕΡΓ 15/04/2024 18.1700 - 290930 18.2500 18.0100 5268887.37 1841 18.0600 GRS496003005 ΤΖΚΑ 15/04/2024 1.6700 - 1394 1.6800 1.6300 2278.12 11 1.6350 GRS095003000 ΤΡΑΣΤΟΡ 15/04/2024 1.1300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS487003006 ΤΡΕΣΤΑΤΕΣ 15/04/2024 1.6780 - 48159 1.6980 1.6600 80645.71 58 1.6840 GRS534003009 ΥΑΛΚΟ 15/04/2024 0.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΙΕΡ 15/04/2024 0.3720 - 13894 0.3720 0.3500 4986.50 29 0.3600 GRS332073006 ΦΛΕΞΟ 15/04/2024 7.8000 - 195 7.9000 7.8000 1523.50 2 7.9000 GRS259003002 ΦΡΙΓΟ 15/04/2024 0.2900 - 37212 0.2900 0.2720 10529.87 31 0.2720 GRS346003015 ΦΡΛΚ 15/04/2024 4.1200 - 84684 4.1200 3.9500 339040.91 316 4.0000 GRS096003009 ΧΑΙΔΕ 15/04/2024 0.6650 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000