ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 30/04/2024 6.5800 - 5523190 6.6500 6.5000 33169515.85 238 6.6000 AT0000A325L0 CENER 30/04/2024 7.9400 - 250784 7.9600 7.7900 1971698.34 614 7.8100 BE0974303357 CNLCAP 30/04/2024 7.8500 - 3584 8.0000 7.8500 28267.35 26 8.0000 GRS520003005 DIMAND 30/04/2024 9.5700 - 9218 9.5700 9.5000 87847.10 60 9.5500 GRS525003000 OPTIMA 30/04/2024 10.6400 - 84137 10.6600 10.5400 891819.26 220 10.5400 GRS533003000 TITC 30/04/2024 29.7500 - 73295 29.7500 29.2000 2164850.65 745 29.3500 BE0974338700 ΑΑΑΚ 30/04/2024 7.0000 - 28 7.1000 7.1000 198.80 2 7.1000 GRS059063008 ΑΒΑΞ 30/04/2024 1.4840 - 115669 1.5100 1.4840 173155.83 169 1.4940 GRS213213002 ΑΒΕ 30/04/2024 0.4780 - 2400 0.4810 0.4700 1146.50 7 0.4810 GRS489003004 ΑΔΜΗΕ 30/04/2024 2.2350 - 195052 2.2350 2.1950 432982.15 354 2.1950 GRS518003009 ΑΚΡΙΤ 30/04/2024 0.9500 - 159 0.9500 0.8350 144.82 9 0.8350 GRS373173004 ΑΛΜΥ 30/04/2024 2.8600 - 9030 2.9250 2.8000 25780.53 46 2.8850 GRS289103004 ΑΛΦΑ 30/04/2024 1.5925 - 4561140 1.6380 1.5925 7311790.21 2499 1.6200 GRS015003007 ΑΝΔΡΟ 30/04/2024 6.8800 - 4551 6.9400 6.8000 31294.18 41 6.8200 GRS433003019 ΑΡΑΙΓ 30/04/2024 12.6000 - 161299 12.6000 12.2800 2007752.71 882 12.4600 GRS495003006 ΑΣΚΟ 30/04/2024 2.6800 - 8103 2.7400 2.6400 21826.42 39 2.7000 GRS404003006 ΑΣΤΑΚ 30/04/2024 7.4400 - 20 7.3000 7.3000 146.00 1 7.3000 GRS331043000 ΑΤΕΚ 30/04/2024 0.3780 - 800 0.3760 0.3740 299.80 2 0.3740 GRS340263003 ΑΤΡΑΣΤ 30/04/2024 8.0800 - 35940 8.0800 8.0400 287584.08 27 8.0800 GRS504003021 ΑΤΤ 30/04/2024 11.1000 - 64 11.2500 11.1000 713.40 2 11.2500 GRS001003045 ΑΤΤΙΚΑ 30/04/2024 2.4700 - 66297 2.5200 2.4300 163649.60 110 2.4600 GRS144003001 ΒΑΡΝΗ 30/04/2024 0.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS344003009 ΒΙΟ 30/04/2024 5.8000 - 128661 5.8800 5.7500 747786.94 497 5.7500 BE0974271034 ΒΙΟΚΑ 30/04/2024 2.6000 - 3888 2.6600 2.5400 10010.39 34 2.6600 GRS165063009 ΒΙΟΣΚ 30/04/2024 1.3050 - 66728 1.3200 1.2400 86280.50 90 1.2750 GRS084003011 ΒΙΟΤ 30/04/2024 0.2800 - 1048 0.3060 0.2600 318.48 4 0.2600 GRS135003002 ΒΙΣ 30/04/2024 0.1800 - 11275 0.1800 0.1800 2029.50 3 0.1800 GRS124153008 ΒΟΣΥΣ 30/04/2024 2.5400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 ΓΕΒΚΑ 30/04/2024 1.6750 - 4060 1.6750 1.6250 6793.30 6 1.6750 GRS137003000 ΓΕΚΤΕΡΝΑ 30/04/2024 16.7800 - 105930 16.8200 16.5200 1770319.28 711 16.7000 GRS145003000 ΔΑΑ 30/04/2024 8.3100 - 98955 8.3600 8.2800 823333.63 733 8.3500 GRS536003007 ΔΑΙΟΣ 30/04/2024 3.7800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 30/04/2024 11.2400 - 369623 11.3500 11.2400 4166845.12 1908 11.3400 GRS434003000 ΔΟΜΙΚ 30/04/2024 4.7850 - 30828 4.8700 4.6000 145837.98 94 4.7400 GRS364253005 ΔΟΥΡΟ 30/04/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 30/04/2024 0.3490 - 16780 0.3690 0.3420 5908.71 23 0.3630 GRS412503005 ΕΒΡΟΦ 30/04/2024 1.6750 - 6751 1.6900 1.6400 11137.33 17 1.6900 GRS385113006 ΕΕΕ 30/04/2024 30.3600 - 20869 30.6600 30.3200 635604.24 158 30.5800 CH0198251305 ΕΚΤΕΡ 30/04/2024 4.3750 - 28992 4.5200 4.3100 127328.97 185 4.5200 GRS222213001 ΕΛΒΕ 30/04/2024 4.9400 - 102 5.2000 5.0500 518.20 4 5.1000 GRS240003012 ΕΛΙΝ 30/04/2024 2.4700 - 5330 2.5700 2.4400 13186.17 52 2.5700 GRS477003008 ΕΛΛ 30/04/2024 14.0500 - 4518 14.4500 14.0000 63778.50 57 14.4500 GRS004013009 ΕΛΛΑΚΤΩΡ 30/04/2024 2.6200 - 631845 2.6450 2.5850 1651586.90 1107 2.5850 GRS191213008 ΕΛΠΕ 30/04/2024 8.4300 - 188219 8.4300 8.2400 1572055.94 904 8.2950 GRS298343005 ΕΛΣΤΡ 30/04/2024 2.3600 - 18229 2.4400 2.3100 42750.78 112 2.4400 GRS088003017 ΕΛΤΟΝ 30/04/2024 1.7880 - 27357 1.8100 1.7420 48239.18 106 1.8080 GRS397003005 ΕΛΧΑ 30/04/2024 1.9320 - 104323 1.9560 1.9320 202943.31 291 1.9480 GRS281003004 ΕΝΤΕΡ 30/04/2024 7.8500 - 28845 7.8600 7.8400 226455.42 58 7.8500 GRS503003014 ΕΠΙΛΚ 30/04/2024 0.1400 - 11186 0.1400 0.1400 1566.04 2 0.1400 GRS045003001 ΕΠΣΙΛ 30/04/2024 12.0000 - 647576 12.0200 12.0000 7771856.02 505 12.0000 GRS498003003 ΕΣΥΜΒ 30/04/2024 1.3300 - 77065 1.3850 1.3300 104831.50 122 1.3800 GRS439003005 ΕΤΕ 30/04/2024 7.5600 - 3897519 7.6980 7.5580 29590694.93 5599 7.6980 GRS003003035 ΕΥΑΠΣ 30/04/2024 3.2300 - 17115 3.3000 3.2000 55550.65 55 3.2500 GRS428003008 ΕΥΔΑΠ 30/04/2024 5.7200 - 34712 5.7400 5.6500 198057.23 306 5.7300 GRS359353000 ΕΥΡΩΒ 30/04/2024 2.0100 - 13616659 2.0540 2.0050 27522648.69 5342 2.0100 GRS323003012 ΕΧΑΕ 30/04/2024 5.1600 - 109142 5.2000 5.0500 560350.48 600 5.1800 GRS395363005 ΙΑΤΡ 30/04/2024 1.7000 - 2246 1.7050 1.6750 3796.37 18 1.6750 GRS147233001 ΙΚΤΙΝ 30/04/2024 0.4325 - 78776 0.4405 0.4310 34143.43 80 0.4380 GRS372003004 ΙΛΥΔΑ 30/04/2024 1.7300 - 31301 1.7500 1.6500 52770.83 74 1.6700 GRS475003018 ΙΝΚΑΤ 30/04/2024 5.4000 - 172278 5.4600 5.2600 922919.22 485 5.4300 GRS432003028 ΙΝΛΙΦ 30/04/2024 5.1400 - 29055 5.1600 4.9900 147465.22 188 5.0400 GRS805003001 ΙΝΛΟΤ 30/04/2024 1.1480 - 442705 1.1600 1.1400 508385.96 283 1.1560 GRS343313003 ΙΝΤΕΚ 30/04/2024 6.2600 - 13429 6.3500 6.2300 84403.33 103 6.3300 GRS148003015 ΙΝΤΕΡΚΟ 30/04/2024 4.4000 - 2637 4.4000 4.3400 11531.24 17 4.4000 GRS516003001 ΙΝΤΕΤ 30/04/2024 1.2800 - 4999 1.3000 1.2550 6346.03 42 1.2750 GRS247003007 ΙΝΤΚΑ 30/04/2024 3.6500 - 146958 3.7700 3.6450 545123.99 506 3.7300 GRS087003000 ΚΑΜΠ 30/04/2024 2.7000 - 112398 2.7000 2.7000 303474.60 37 2.7000 GRS106003007 ΚΑΡΕΛ 30/04/2024 344.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS120003009 ΚΕΚΡ 30/04/2024 1.5250 - 7775 1.5600 1.5200 11928.48 24 1.5550 GRS070003009 ΚΕΠΕΝ 30/04/2024 2.0000 - 100 2.0000 2.0000 200.00 1 2.0000 GRS438003006 ΚΛΜ 30/04/2024 1.6350 - 53377 1.6900 1.5950 85889.61 184 1.6900 GRS474003001 ΚΟΡΔΕ 30/04/2024 0.5500 - 1736 0.5640 0.5280 931.09 11 0.5300 GRS384003000 ΚΟΥΑΛ 30/04/2024 1.2860 - 1303119 1.3800 1.2000 1676389.69 1355 1.3800 GRS396003006 ΚΟΥΕΣ 30/04/2024 5.8000 - 22503 6.0200 5.8000 131979.05 159 6.0200 GRS310003009 ΚΡΕΚΑ 30/04/2024 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS224003004 ΚΡΙ 30/04/2024 10.7000 - 4299 10.9500 10.6000 46714.55 34 10.9000 GRS469003024 ΚΤΗΛΑ 30/04/2024 1.8400 - 1578 1.9000 1.8400 2935.75 5 1.8500 GRS354003006 ΚΥΡΙΟ 30/04/2024 1.4400 - 46012 1.6000 1.4150 67704.11 154 1.4400 GRS295003008 ΛΑΒΙ 30/04/2024 0.8510 - 60936 0.8560 0.8320 51374.67 77 0.8540 GRS246003008 ΛΑΜΔΑ 30/04/2024 6.8900 - 109865 6.9700 6.8100 753405.54 521 6.9700 GRS245213004 ΛΑΜΨΑ 30/04/2024 33.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 30/04/2024 1.0900 - 400 1.0900 1.0900 436.00 3 1.0900 GRS047063003 ΛΕΒΚ 30/04/2024 0.3360 - 500 0.3360 0.3360 168.00 1 0.3360 GRS090003005 ΛΕΒΠ 30/04/2024 0.3500 - 1177 0.3900 0.3260 416.30 8 0.3560 GRS090004003 ΛΙΒΑΝ 30/04/2024 0.1250 - 0 0.0000 0.0000 0.00 0 0.0000 GRS446003014 ΛΟΓΟΣ 30/04/2024 1.4700 - 250 1.4700 1.4700 367.50 1 1.4700 GRS461003006 ΛΟΥΛΗ 30/04/2024 2.7500 - 2686 2.7500 2.7000 7299.79 22 2.7200 GRS117123000 ΜΑΘΙΟ 30/04/2024 1.0900 - 553 1.0900 1.0500 581.45 4 1.0500 GRS374003002 ΜΕΒΑ 30/04/2024 3.9600 - 5756 4.0000 3.8900 22789.28 27 4.0000 GRS319103008 ΜΕΝΤΙ 30/04/2024 3.0000 - 10499 3.0100 2.9200 31254.74 87 3.0000 GRS424003002 ΜΕΡΚΟ 30/04/2024 46.2000 - 101 46.4000 45.6000 4669.80 5 45.6000 GRK014011008 ΜΙΓ 30/04/2024 3.9900 - 2278 4.0500 3.8800 8920.54 37 3.9800 GRS314003013 ΜΙΝ 30/04/2024 0.6400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS237003009 ΜΛΣ 30/04/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 ΜΟΗ 30/04/2024 27.1600 - 71843 27.3800 27.0600 1954092.64 964 27.3800 GRS426003000 ΜΟΝΤΑ 30/04/2024 3.2400 - 62 3.4000 3.2400 209.20 3 3.4000 GRS375183001 ΜΟΤΟ 30/04/2024 3.0150 - 9027 3.0500 3.0000 27198.76 37 3.0500 GRS488003005 ΜΟΥΖΚ 30/04/2024 0.7300 - 350 0.7300 0.7300 255.50 1 0.7300 GRS054003009 ΜΠΕΛΑ 30/04/2024 29.1800 - 262087 29.2000 28.4600 7588266.98 2522 28.7000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 30/04/2024 3.3800 - 7104 3.3800 3.3500 23893.40 27 3.3500 GRS524003001 ΜΠΡΙΚ 30/04/2024 1.9750 - 31764 1.9800 1.9650 62700.82 52 1.9650 GRS517003000 ΜΠΤΚ 30/04/2024 0.4700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 30/04/2024 38.2000 - 227537 38.7800 37.9600 8718007.94 1924 38.1000 GRS393503008 ΝΑΚΑΣ 30/04/2024 2.7800 - 3 2.8600 2.8600 8.58 1 2.8600 GRS387503006 ΝΑΥΠ 30/04/2024 1.0100 - 8542 1.0500 0.9780 8433.96 22 1.0300 GRS265003004 ΞΥΛΚ 30/04/2024 0.2800 - 45290 0.2870 0.2780 12843.83 32 0.2870 GRS131003006 ΞΥΛΠ 30/04/2024 0.3420 - 778 0.3420 0.2940 243.93 30 0.2940 GRS131004004 ΟΛΘ 30/04/2024 22.4000 - 2198 22.9000 22.2000 49540.00 26 22.3000 GRS427003009 ΟΛΠ 30/04/2024 24.8000 - 5150 25.0000 24.6500 128246.35 59 24.9000 GRS470003013 ΟΛΥΜΠ 30/04/2024 2.8500 - 14173 2.8500 2.7800 39820.15 76 2.8500 GRS403003007 ΟΠΑΠ 30/04/2024 15.6100 - 565811 15.8900 15.6100 8889386.23 3008 15.8800 GRS419003009 ΟΡΙΛΙΝΑ 30/04/2024 0.8960 - 37592 0.9150 0.8890 33765.60 59 0.9020 GRS535003008 ΟΤΕ 30/04/2024 14.2800 - 357918 14.4900 14.2800 5135164.40 1704 14.3300 GRS260333000 ΟΤΟΕΛ 30/04/2024 12.8800 - 24493 13.0200 12.7400 315438.92 208 13.0000 GRS337003008 ΠΑΙΡ 30/04/2024 1.1800 - 303 1.1900 1.1400 354.05 11 1.1900 GRS275073005 ΠΑΠ 30/04/2024 2.6200 - 3865 2.6700 2.6100 10191.76 28 2.6700 GRS065003014 ΠΕΙΡ 30/04/2024 3.7750 - 6897339 3.8900 3.7750 26221717.18 5705 3.8620 GRS014003032 ΠΕΤΡΟ 30/04/2024 8.3000 - 16468 8.4600 8.2600 137204.98 152 8.4600 GRS345503007 ΠΛΑΘ 30/04/2024 4.0000 - 12660 4.0450 3.9950 50775.05 87 4.0050 GRS239003007 ΠΛΑΚΡ 30/04/2024 15.2000 - 663 15.7000 15.2000 10127.60 8 15.7000 GRS326003019 ΠΡΔ 30/04/2024 0.2960 - 500 0.3000 0.3000 150.00 1 0.3000 GRS184003002 ΠΡΕΜΙΑ 30/04/2024 1.1540 - 93040 1.1740 1.1460 107541.68 137 1.1500 GRS497003012 ΠΡΟΝΤΕΑ 30/04/2024 7.8000 - 109 7.8000 7.8000 850.20 2 7.8000 GRS509003018 ΠΡΟΦ 30/04/2024 4.6900 - 120442 4.7400 4.5900 562373.50 293 4.6300 GRS472003011 ΡΕΒΟΙΛ 30/04/2024 1.7000 - 40968 1.7050 1.6100 67737.66 134 1.6100 GRS473003002 ΣΑΡ 30/04/2024 11.9000 - 71678 11.9400 11.8000 851123.35 422 11.9400 GRS204003008 ΣΑΡΑΝ 30/04/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 30/04/2024 0.0470 - 11057 0.0435 0.0435 480.98 3 0.0435 GRS156203002 ΣΕΝΤΡ 30/04/2024 0.3780 - 124392 0.3810 0.3700 46461.62 123 0.3810 GRS449003003 ΣΙΔΜΑ 30/04/2024 1.9000 - 9382 2.0400 1.9000 18209.81 51 2.0100 GRS484003009 ΣΠΕΙΣ 30/04/2024 7.8000 - 5361 7.8000 7.4600 41213.30 48 7.7000 GRS402003008 ΣΠΙ 30/04/2024 0.7500 - 65286 0.7560 0.7040 47824.14 112 0.7320 GRS413313008 ΣΠΥΡ 30/04/2024 0.1900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΕΝΕΡΓ 30/04/2024 18.2400 - 131158 18.4300 18.2300 2398826.40 693 18.4000 GRS496003005 ΤΖΚΑ 30/04/2024 1.6450 - 1010 1.6600 1.6350 1660.80 6 1.6400 GRS095003000 ΤΡΑΣΤΟΡ 30/04/2024 1.1900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS487003006 ΤΡΕΣΤΑΤΕΣ 30/04/2024 1.7200 - 23491 1.7280 1.7160 40505.71 44 1.7260 GRS534003009 ΥΑΛΚΟ 30/04/2024 0.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΙΕΡ 30/04/2024 0.3590 - 15405 0.3700 0.3500 5525.85 4 0.3600 GRS332073006 ΦΛΕΞΟ 30/04/2024 8.2000 - 1085 8.2000 7.9000 8869.85 12 7.9000 GRS259003002 ΦΡΙΓΟ 30/04/2024 0.3300 - 27370 0.3300 0.3300 9032.10 25 0.3300 GRS346003015 ΦΡΛΚ 30/04/2024 4.1400 - 55779 4.1500 4.0700 229338.25 161 4.1450 GRS096003009 ΧΑΙΔΕ 30/04/2024 0.6950 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000