ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 16/04/2024 6.2900 - 10988 6.3100 6.1700 68546.53 72 6.3000 AT0000A325L0 CENER 16/04/2024 6.8400 - 192549 7.0500 6.8000 1326152.59 588 6.9300 BE0974303357 CNLCAP 16/04/2024 6.9000 - 230 6.9500 6.9000 1592.00 3 6.9500 GRS520003005 DIMAND 16/04/2024 9.7700 - 11700 9.8700 9.7000 114771.71 78 9.8700 GRS525003000 OPTIMA 16/04/2024 9.8000 - 154097 9.8200 9.5400 1503642.95 682 9.7000 GRS533003000 TITC 16/04/2024 26.0000 - 84527 26.3500 25.9000 2207937.85 410 26.1000 BE0974338700 ΑΑΑΚ 16/04/2024 6.8500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 16/04/2024 1.3260 - 281892 1.3900 1.3260 382053.83 542 1.3900 GRS213213002 ΑΒΕ 16/04/2024 0.5000 - 1000 0.5020 0.5000 500.80 3 0.5000 GRS489003004 ΑΔΜΗΕ 16/04/2024 2.0900 - 310643 2.1400 2.0850 653816.19 697 2.1050 GRS518003009 ΑΚΡΙΤ 16/04/2024 0.9100 - 56 0.9100 0.8600 48.66 7 0.8600 GRS373173004 ΑΛΜΥ 16/04/2024 2.5000 - 8893 2.5650 2.5000 22500.65 50 2.5600 GRS289103004 ΑΛΦΑ 16/04/2024 1.5180 - 10818545 1.5680 1.5040 16482919.77 5248 1.5490 GRS015003007 ΑΝΔΡΟ 16/04/2024 6.9000 - 3848 7.0200 6.8000 26551.90 35 6.9800 GRS433003019 ΑΡΑΙΓ 16/04/2024 11.3200 - 167985 11.7900 11.3200 1928565.81 1264 11.7200 GRS495003006 ΑΣΚΟ 16/04/2024 2.5500 - 3002 2.5900 2.4000 7581.79 43 2.4500 GRS404003006 ΑΣΤΑΚ 16/04/2024 7.0600 - 1836 7.5000 7.0000 12986.74 27 7.5000 GRS331043000 ΑΤΕΚ 16/04/2024 0.3780 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ΑΤΡΑΣΤ 16/04/2024 7.3600 - 1200 7.3600 7.3600 8832.00 11 7.3600 GRS504003021 ΑΤΤ 16/04/2024 10.8000 - 172 10.9000 10.7000 1854.25 8 10.8500 GRS001003045 ΑΤΤΙΚΑ 16/04/2024 2.2300 - 36984 2.2500 2.1800 81634.20 84 2.2500 GRS144003001 ΒΑΡΝΗ 16/04/2024 0.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS344003009 ΒΙΟ 16/04/2024 5.1900 - 213263 5.1900 5.0400 1085631.54 575 5.1100 BE0974271034 ΒΙΟΚΑ 16/04/2024 2.8700 - 4405 2.9000 2.8000 12658.85 23 2.8500 GRS165063009 ΒΙΟΣΚ 16/04/2024 1.1250 - 57467 1.1300 1.0800 63873.96 119 1.1250 GRS084003011 ΒΙΟΤ 16/04/2024 0.2740 - 1008 0.3000 0.3000 302.40 5 0.3000 GRS135003002 ΒΙΣ 16/04/2024 0.1950 - 12800 0.1950 0.1950 2496.00 5 0.1950 GRS124153008 ΒΟΣΥΣ 16/04/2024 2.4400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 ΓΕΒΚΑ 16/04/2024 1.5900 - 5092 1.6200 1.5800 8119.78 50 1.5800 GRS137003000 ΓΕΚΤΕΡΝΑ 16/04/2024 15.4600 - 330709 16.1000 15.4000 5182483.54 1478 16.0400 GRS145003000 ΔΑΑ 16/04/2024 8.1660 - 176842 8.1940 8.1200 1445213.45 1351 8.1880 GRS536003007 ΔΑΙΟΣ 16/04/2024 3.5800 - 97 3.5000 3.4800 339.36 3 3.4800 GRS382073005 ΔΕΗ 16/04/2024 10.9100 - 674841 11.2200 10.8500 7451794.83 2672 11.2000 GRS434003000 ΔΟΜΙΚ 16/04/2024 4.5000 - 23081 4.5900 4.2650 102680.50 105 4.2700 GRS364253005 ΔΟΥΡΟ 16/04/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 16/04/2024 0.3320 - 23495 0.3500 0.3310 8054.11 32 0.3480 GRS412503005 ΕΒΡΟΦ 16/04/2024 1.4450 - 17881 1.5200 1.4450 25991.09 54 1.5200 GRS385113006 ΕΕΕ 16/04/2024 27.4000 - 34240 28.1800 27.4000 953363.12 223 28.0000 CH0198251305 ΕΚΤΕΡ 16/04/2024 3.8200 - 40343 3.8550 3.7650 153465.69 220 3.8400 GRS222213001 ΕΛΒΕ 16/04/2024 5.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ΕΛΙΝ 16/04/2024 2.2800 - 8150 2.3500 2.2600 18706.98 60 2.3200 GRS477003008 ΕΛΛ 16/04/2024 14.9000 - 8297 15.1000 14.6000 123671.85 126 14.6000 GRS004013009 ΕΛΛΑΚΤΩΡ 16/04/2024 2.4950 - 385626 2.5600 2.4750 968486.87 854 2.5600 GRS191213008 ΕΛΠΕ 16/04/2024 8.0700 - 308244 8.2000 8.0600 2500305.82 1199 8.1100 GRS298343005 ΕΛΣΤΡ 16/04/2024 2.3600 - 4142 2.4000 2.3400 9808.13 28 2.3500 GRS088003017 ΕΛΤΟΝ 16/04/2024 1.8100 - 21910 1.8760 1.7860 39834.03 113 1.8760 GRS397003005 ΕΛΧΑ 16/04/2024 1.7780 - 288218 1.8000 1.7680 515275.31 562 1.7820 GRS281003004 ΕΝΤΕΡ 16/04/2024 7.8500 - 1210 7.8500 7.8400 9496.25 7 7.8500 GRS503003014 ΕΠΙΛΚ 16/04/2024 0.1300 - 1659 0.1300 0.1300 215.67 3 0.1300 GRS045003001 ΕΠΣΙΛ 16/04/2024 9.0200 - 24030 9.4400 8.9000 220604.22 213 9.1000 GRS498003003 ΕΣΥΜΒ 16/04/2024 1.2100 - 52733 1.2350 1.1850 63726.48 125 1.2000 GRS439003005 ΕΤΕ 16/04/2024 7.0660 - 2573897 7.1600 7.0280 18199904.88 3973 7.0500 GRS003003035 ΕΥΑΠΣ 16/04/2024 3.2000 - 3414 3.3000 3.2000 11039.58 31 3.2100 GRS428003008 ΕΥΔΑΠ 16/04/2024 5.4300 - 34206 5.6000 5.4300 187643.39 296 5.5200 GRS359353000 ΕΥΡΩΒ 16/04/2024 1.8040 - 5436687 1.8160 1.7820 9769875.48 2799 1.7940 GRS323003012 ΕΧΑΕ 16/04/2024 4.8900 - 180000 5.0000 4.8250 880119.47 804 5.0000 GRS395363005 ΙΑΤΡ 16/04/2024 1.6250 - 1552 1.6800 1.5850 2522.86 16 1.6800 GRS147233001 ΙΚΤΙΝ 16/04/2024 0.4400 - 71080 0.4490 0.4330 31413.11 90 0.4480 GRS372003004 ΙΛΥΔΑ 16/04/2024 1.4400 - 30728 1.5400 1.4200 45077.54 135 1.5400 GRS475003018 ΙΝΚΑΤ 16/04/2024 4.8500 - 406865 4.9900 4.8300 1979009.82 665 4.9900 GRS432003028 ΙΝΛΙΦ 16/04/2024 4.7100 - 6576 4.7900 4.6500 30955.36 57 4.7900 GRS805003001 ΙΝΛΟΤ 16/04/2024 1.0140 - 1336095 1.0400 1.0140 1369665.43 807 1.0300 GRS343313003 ΙΝΤΕΚ 16/04/2024 6.0700 - 40324 6.2600 5.9400 243153.99 221 6.2600 GRS148003015 ΙΝΤΕΡΚΟ 16/04/2024 4.4400 - 205 4.4400 4.3400 909.70 2 4.3400 GRS516003001 ΙΝΤΕΤ 16/04/2024 1.2000 - 16641 1.2400 1.1850 19980.16 60 1.2200 GRS247003007 ΙΝΤΚΑ 16/04/2024 3.1800 - 209768 3.3000 3.1800 681691.52 613 3.2450 GRS087003000 ΚΑΜΠ 16/04/2024 2.5800 - 535 2.5800 2.5800 1380.30 3 2.5800 GRS106003007 ΚΑΡΕΛ 16/04/2024 348.0000 - 1 334.0000 334.0000 334.00 1 334.0000 GRS120003009 ΚΕΚΡ 16/04/2024 1.4800 - 21033 1.5750 1.4700 31536.43 71 1.4800 GRS070003009 ΚΕΠΕΝ 16/04/2024 1.9200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 ΚΛΜ 16/04/2024 1.4800 - 56391 1.5350 1.4550 83872.23 76 1.5300 GRS474003001 ΚΟΡΔΕ 16/04/2024 0.5320 - 21220 0.5600 0.5200 11333.87 37 0.5500 GRS384003000 ΚΟΥΑΛ 16/04/2024 1.1800 - 338008 1.2800 1.1800 416398.73 585 1.2700 GRS396003006 ΚΟΥΕΣ 16/04/2024 5.0200 - 66233 5.4100 5.0200 343452.30 487 5.2000 GRS310003009 ΚΡΕΚΑ 16/04/2024 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS224003004 ΚΡΙ 16/04/2024 11.3000 - 11570 11.4000 11.1000 130003.15 59 11.3500 GRS469003024 ΚΤΗΛΑ 16/04/2024 1.8000 - 6 1.8200 1.8200 10.92 1 1.8200 GRS354003006 ΚΥΡΙΟ 16/04/2024 1.3000 - 22050 1.3600 1.3000 29217.22 53 1.3300 GRS295003008 ΛΑΒΙ 16/04/2024 0.7830 - 346190 0.8100 0.7820 273261.39 375 0.8100 GRS246003008 ΛΑΜΔΑ 16/04/2024 6.2800 - 266372 6.4200 6.1500 1678572.95 848 6.3900 GRS245213004 ΛΑΜΨΑ 16/04/2024 32.0000 - 100 32.0000 32.0000 3200.00 2 32.0000 GRS128003001 ΛΑΝΑΚ 16/04/2024 0.9200 - 800 0.9200 0.9200 736.00 4 0.9200 GRS047063003 ΛΕΒΚ 16/04/2024 0.3200 - 1320 0.3200 0.3200 422.40 2 0.3200 GRS090003005 ΛΕΒΠ 16/04/2024 0.3680 - 1 0.3680 0.3680 0.37 1 0.3680 GRS090004003 ΛΙΒΑΝ 16/04/2024 0.1250 - 0 0.0000 0.0000 0.00 0 0.0000 GRS446003014 ΛΟΓΟΣ 16/04/2024 1.3800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 16/04/2024 2.6200 - 6798 2.6700 2.6200 17842.27 29 2.6700 GRS117123000 ΜΑΘΙΟ 16/04/2024 1.0650 - 405 1.0700 1.0600 431.31 4 1.0700 GRS374003002 ΜΕΒΑ 16/04/2024 3.6800 - 2003 3.7700 3.6800 7391.21 7 3.7000 GRS319103008 ΜΕΝΤΙ 16/04/2024 2.8800 - 4333 2.9200 2.8100 12332.88 43 2.9200 GRS424003002 ΜΕΡΚΟ 16/04/2024 47.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 16/04/2024 3.7200 - 7906 3.8050 3.7200 29748.06 61 3.7600 GRS314003013 ΜΙΝ 16/04/2024 0.5900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS237003009 ΜΛΣ 16/04/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 ΜΟΗ 16/04/2024 25.8000 - 107976 26.1800 25.8000 2801242.98 949 26.1600 GRS426003000 ΜΟΝΤΑ 16/04/2024 3.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS375183001 ΜΟΤΟ 16/04/2024 2.8500 - 14178 2.9800 2.8500 41006.25 79 2.8900 GRS488003005 ΜΟΥΖΚ 16/04/2024 0.7500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 16/04/2024 26.0200 - 446834 26.6400 25.9200 11729652.16 1629 26.3600 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 16/04/2024 3.3300 - 3860 3.3300 3.3200 12852.20 29 3.3300 GRS524003001 ΜΠΡΙΚ 16/04/2024 1.9000 - 36663 1.9400 1.8950 70049.37 55 1.9400 GRS517003000 ΜΠΤΚ 16/04/2024 0.5000 - 780 0.5000 0.4540 385.40 2 0.4540 GRS092103001 ΜΥΤΙΛ 16/04/2024 35.3600 - 322079 35.4800 35.0600 11387556.32 2067 35.2600 GRS393503008 ΝΑΚΑΣ 16/04/2024 2.7400 - 34 2.8200 2.6800 92.48 5 2.8200 GRS387503006 ΝΑΥΠ 16/04/2024 0.9900 - 11660 0.9920 0.9500 11260.06 55 0.9780 GRS265003004 ΞΥΛΚ 16/04/2024 0.2820 - 75373 0.2850 0.2770 21259.74 51 0.2850 GRS131003006 ΞΥΛΠ 16/04/2024 0.3120 - 844 0.3140 0.3100 263.84 6 0.3140 GRS131004004 ΟΛΘ 16/04/2024 22.8000 - 4600 22.8000 21.9000 101336.60 31 22.0000 GRS427003009 ΟΛΠ 16/04/2024 23.8000 - 30565 24.3500 23.6000 731016.25 420 24.2500 GRS470003013 ΟΛΥΜΠ 16/04/2024 2.5900 - 44434 2.5900 2.4900 114062.25 145 2.5900 GRS403003007 ΟΠΑΠ 16/04/2024 16.0900 - 402537 16.2600 16.0900 6502362.77 1753 16.2200 GRS419003009 ΟΡΙΛΙΝΑ 16/04/2024 0.8640 - 18298 0.8840 0.8450 15802.35 75 0.8840 GRS535003008 ΟΤΕ 16/04/2024 14.0000 - 579005 14.1100 13.9700 8115651.75 2018 14.1100 GRS260333000 ΟΤΟΕΛ 16/04/2024 12.8400 - 20401 13.2400 12.8400 263824.86 268 12.8600 GRS337003008 ΠΑΙΡ 16/04/2024 1.1700 - 96 1.1700 1.1000 109.59 9 1.1400 GRS275073005 ΠΑΠ 16/04/2024 2.5900 - 12473 2.6200 2.5000 32231.99 52 2.6100 GRS065003014 ΠΕΙΡ 16/04/2024 3.7180 - 5590293 3.7900 3.7080 20886888.77 5495 3.7900 GRS014003032 ΠΕΤΡΟ 16/04/2024 8.4200 - 21386 9.0400 8.3800 184372.28 178 9.0000 GRS345503007 ΠΛΑΘ 16/04/2024 3.8150 - 35285 3.8650 3.8000 134637.00 151 3.8650 GRS239003007 ΠΛΑΚΡ 16/04/2024 15.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΔ 16/04/2024 0.2920 - 2450 0.2920 0.2920 715.40 5 0.2920 GRS184003002 ΠΡΕΜΙΑ 16/04/2024 1.1160 - 33698 1.1400 1.1120 37903.51 105 1.1400 GRS497003012 ΠΡΟΝΤΕΑ 16/04/2024 7.3500 - 100 7.3500 7.3500 735.00 1 7.3500 GRS509003018 ΠΡΟΦ 16/04/2024 3.9750 - 61922 4.0650 3.9400 246313.72 271 4.0650 GRS472003011 ΡΕΒΟΙΛ 16/04/2024 1.5800 - 23029 1.6000 1.5450 36253.25 89 1.6000 GRS473003002 ΣΑΡ 16/04/2024 11.2400 - 113582 11.5400 11.2200 1287166.22 347 11.4000 GRS204003008 ΣΑΡΑΝ 16/04/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 16/04/2024 0.0470 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 ΣΕΝΤΡ 16/04/2024 0.3600 - 343721 0.3740 0.3580 125237.89 416 0.3700 GRS449003003 ΣΙΔΜΑ 16/04/2024 2.0000 - 9113 2.0300 1.9800 18105.53 39 2.0200 GRS484003009 ΣΠΕΙΣ 16/04/2024 7.3200 - 1121 7.5000 7.3200 8269.22 9 7.3400 GRS402003008 ΣΠΙ 16/04/2024 0.7020 - 145301 0.7560 0.7020 103748.45 198 0.7140 GRS413313008 ΣΠΥΡ 16/04/2024 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΕΝΕΡΓ 16/04/2024 17.2000 - 432450 18.1400 17.0000 7585816.34 2760 18.1000 GRS496003005 ΤΖΚΑ 16/04/2024 1.6150 - 3473 1.6200 1.5650 5556.74 32 1.6050 GRS095003000 ΤΡΑΣΤΟΡ 16/04/2024 1.1300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS487003006 ΤΡΕΣΤΑΤΕΣ 16/04/2024 1.6800 - 32948 1.6860 1.6400 54902.89 79 1.6800 GRS534003009 ΥΑΛΚΟ 16/04/2024 0.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΙΕΡ 16/04/2024 0.3480 - 12338 0.3640 0.3410 4295.45 21 0.3530 GRS332073006 ΦΛΕΞΟ 16/04/2024 7.7500 - 504 7.8000 7.7000 3916.20 5 7.8000 GRS259003002 ΦΡΙΓΟ 16/04/2024 0.2800 - 81152 0.2800 0.2800 22722.56 32 0.2800 GRS346003015 ΦΡΛΚ 16/04/2024 3.9800 - 94019 4.0600 3.9600 374405.64 267 4.0600 GRS096003009 ΧΑΙΔΕ 16/04/2024 0.6650 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000