ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 02/05/2024 6.2400 - 544828 6.4100 6.0500 3363349.25 1242 6.4100 AT0000A325L0 CENER 02/05/2024 8.0000 - 227366 8.0000 7.8600 1813040.24 377 7.9000 BE0974303357 CNLCAP 02/05/2024 7.9000 - 1258 7.9000 7.7500 9889.05 15 7.8000 GRS520003005 DIMAND 02/05/2024 9.6000 - 6984 9.6400 9.5800 67187.31 46 9.6300 GRS525003000 OPTIMA 02/05/2024 10.8000 - 114367 10.8600 10.5400 1225170.80 538 10.5400 GRS533003000 TITC 02/05/2024 29.3000 - 68366 29.8000 29.1500 2016677.40 674 29.5000 BE0974338700 ΑΑΑΚ 02/05/2024 7.0000 - 36 6.8000 6.8000 244.80 3 6.8000 GRS059063008 ΑΒΑΞ 02/05/2024 1.4620 - 55835 1.5100 1.4620 82984.31 124 1.5100 GRS213213002 ΑΒΕ 02/05/2024 0.4840 - 1957 0.4900 0.4750 947.10 5 0.4900 GRS489003004 ΑΔΜΗΕ 02/05/2024 2.2100 - 72854 2.2350 2.2050 161601.78 226 2.2350 GRS518003009 ΑΚΡΙΤ 02/05/2024 0.9300 - 73 0.9300 0.8800 66.71 11 0.9150 GRS373173004 ΑΛΜΥ 02/05/2024 2.8000 - 42434 2.8600 2.8000 120701.27 49 2.8500 GRS289103004 ΑΛΦΑ 02/05/2024 1.5855 - 5695687 1.6150 1.5825 9095096.39 3054 1.5900 GRS015003007 ΑΝΔΡΟ 02/05/2024 6.8400 - 2330 6.9400 6.8200 16021.88 21 6.9400 GRS433003019 ΑΡΑΙΓ 02/05/2024 12.6500 - 92861 12.7500 12.6000 1176926.88 587 12.6000 GRS495003006 ΑΣΚΟ 02/05/2024 2.6900 - 3550 2.7100 2.6500 9531.21 36 2.6900 GRS404003006 ΑΣΤΑΚ 02/05/2024 7.2000 - 1737 7.4200 7.2000 12605.24 18 7.4000 GRS331043000 ΑΤΕΚ 02/05/2024 0.3780 - 950 0.4140 0.3440 335.04 4 0.3440 GRS340263003 ΑΤΡΑΣΤ 02/05/2024 8.0600 - 240 8.0800 8.0600 1938.40 9 8.0800 GRS504003021 ΑΤΤ 02/05/2024 11.3500 - 3481 11.6500 11.3500 39659.45 30 11.3500 GRS001003045 ΑΤΤΙΚΑ 02/05/2024 2.4700 - 24780 2.4700 2.4200 60599.05 47 2.4700 GRS144003001 ΒΑΡΝΗ 02/05/2024 0.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS344003009 ΒΙΟ 02/05/2024 5.8400 - 91366 5.8800 5.8100 534199.93 297 5.8300 BE0974271034 ΒΙΟΚΑ 02/05/2024 2.4900 - 11361 2.6300 2.4900 28674.23 127 2.6300 GRS165063009 ΒΙΟΣΚ 02/05/2024 1.3100 - 15853 1.3150 1.2700 20512.72 52 1.3150 GRS084003011 ΒΙΟΤ 02/05/2024 0.2800 - 1325 0.3000 0.2800 381.30 4 0.3000 GRS135003002 ΒΙΣ 02/05/2024 0.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS124153008 ΒΟΣΥΣ 02/05/2024 2.4400 - 90 2.4400 2.4200 219.30 5 2.4200 GRS407183003 ΓΕΒΚΑ 02/05/2024 1.6700 - 2630 1.6900 1.6500 4400.02 16 1.6750 GRS137003000 ΓΕΚΤΕΡΝΑ 02/05/2024 16.5800 - 102483 16.8600 16.5600 1708428.34 392 16.8400 GRS145003000 ΔΑΑ 02/05/2024 8.3000 - 235528 8.3900 8.2600 1953874.76 1212 8.3900 GRS536003007 ΔΑΙΟΣ 02/05/2024 3.7800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 02/05/2024 11.1600 - 370619 11.3200 11.1600 4164566.53 1531 11.2400 GRS434003000 ΔΟΜΙΚ 02/05/2024 4.6800 - 4565 4.7000 4.6500 21333.08 21 4.6500 GRS364253005 ΔΟΥΡΟ 02/05/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 02/05/2024 0.3470 - 8011 0.3480 0.3350 2708.32 9 0.3410 GRS412503005 ΕΒΡΟΦ 02/05/2024 1.6800 - 4882 1.6950 1.6400 8148.30 18 1.6950 GRS385113006 ΕΕΕ 02/05/2024 30.8000 - 16822 30.9600 30.3600 517105.64 133 30.3600 CH0198251305 ΕΚΤΕΡ 02/05/2024 4.4750 - 36314 4.5400 4.4000 162121.73 240 4.5000 GRS222213001 ΕΛΒΕ 02/05/2024 5.2500 - 342 5.3000 5.2000 1788.40 4 5.2000 GRS240003012 ΕΛΙΝ 02/05/2024 2.4500 - 2853 2.5000 2.4100 7030.56 25 2.4200 GRS477003008 ΕΛΛ 02/05/2024 14.1500 - 1904 14.3000 14.0500 27032.30 26 14.0500 GRS004013009 ΕΛΛΑΚΤΩΡ 02/05/2024 2.6000 - 249516 2.6500 2.6000 653633.15 469 2.6200 GRS191213008 ΕΛΠΕ 02/05/2024 8.3850 - 148395 8.4600 8.3700 1249431.06 724 8.4450 GRS298343005 ΕΛΣΤΡ 02/05/2024 2.3300 - 7886 2.3600 2.3200 18455.69 35 2.3300 GRS088003017 ΕΛΤΟΝ 02/05/2024 1.8000 - 11126 1.8060 1.7700 19879.56 73 1.7980 GRS397003005 ΕΛΧΑ 02/05/2024 1.9480 - 90840 1.9560 1.9380 177053.97 237 1.9400 GRS281003004 ΕΝΤΕΡ 02/05/2024 7.8500 - 36551 7.8600 7.8400 286916.35 32 7.8500 GRS503003014 ΕΠΙΛΚ 02/05/2024 0.1400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΠΣΙΛ 02/05/2024 12.0000 - 345405 12.0200 12.0000 4145023.40 130 12.0000 GRS498003003 ΕΣΥΜΒ 02/05/2024 1.3400 - 26600 1.3600 1.3100 35270.68 37 1.3400 GRS439003005 ΕΤΕ 02/05/2024 7.8100 - 1516144 7.8400 7.5500 11789729.67 3392 7.5600 GRS003003035 ΕΥΑΠΣ 02/05/2024 3.2000 - 1586 3.2800 3.1900 5115.99 12 3.2800 GRS428003008 ΕΥΔΑΠ 02/05/2024 5.8000 - 26447 5.8200 5.7000 152905.52 246 5.7000 GRS359353000 ΕΥΡΩΒ 02/05/2024 2.0200 - 8946825 2.0540 1.9995 18145562.83 3679 2.0100 GRS323003012 ΕΧΑΕ 02/05/2024 5.1500 - 29096 5.2100 5.1000 149644.03 217 5.1600 GRS395363005 ΙΑΤΡ 02/05/2024 1.7000 - 2010 1.7300 1.7000 3417.30 2 1.7300 GRS147233001 ΙΚΤΙΝ 02/05/2024 0.4295 - 254360 0.4390 0.4170 108104.48 246 0.4300 GRS372003004 ΙΛΥΔΑ 02/05/2024 1.7600 - 6171 1.7600 1.6800 10682.10 30 1.7300 GRS475003018 ΙΝΚΑΤ 02/05/2024 5.4200 - 59104 5.4200 5.3100 319013.28 219 5.3100 GRS432003028 ΙΝΛΙΦ 02/05/2024 5.0000 - 21593 5.1400 4.9800 108189.35 96 5.1400 GRS805003001 ΙΝΛΟΤ 02/05/2024 1.1480 - 368817 1.1580 1.1400 424183.75 212 1.1400 GRS343313003 ΙΝΤΕΚ 02/05/2024 6.2800 - 5524 6.3000 6.2300 34688.21 40 6.2600 GRS148003015 ΙΝΤΕΡΚΟ 02/05/2024 4.5000 - 45 4.5000 4.5000 202.50 1 4.5000 GRS516003001 ΙΝΤΕΤ 02/05/2024 1.2900 - 2005 1.2900 1.2500 2520.20 6 1.2550 GRS247003007 ΙΝΤΚΑ 02/05/2024 3.6550 - 94802 3.7500 3.6300 349181.69 245 3.6300 GRS087003000 ΚΑΜΠ 02/05/2024 2.7000 - 59392 2.7000 2.7000 160358.40 46 2.7000 GRS106003007 ΚΑΡΕΛ 02/05/2024 344.0000 - 15 344.0000 344.0000 5160.00 2 344.0000 GRS120003009 ΚΕΚΡ 02/05/2024 1.5100 - 32066 1.5700 1.5000 48401.26 57 1.5300 GRS070003009 ΚΕΠΕΝ 02/05/2024 2.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 ΚΛΜ 02/05/2024 1.6150 - 9761 1.6600 1.5800 15639.74 32 1.6600 GRS474003001 ΚΟΡΔΕ 02/05/2024 0.5320 - 7470 0.5340 0.5240 3940.16 18 0.5320 GRS384003000 ΚΟΥΑΛ 02/05/2024 1.2780 - 186902 1.3000 1.2500 239560.82 308 1.2860 GRS396003006 ΚΟΥΕΣ 02/05/2024 5.7500 - 16570 5.8900 5.7400 96403.74 88 5.8900 GRS310003009 ΚΡΕΚΑ 02/05/2024 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS224003004 ΚΡΙ 02/05/2024 10.6000 - 12040 10.7500 10.5000 127651.50 73 10.7000 GRS469003024 ΚΤΗΛΑ 02/05/2024 1.8400 - 5580 1.9000 1.8400 10300.41 5 1.8900 GRS354003006 ΚΥΡΙΟ 02/05/2024 1.3700 - 16954 1.4400 1.3600 23509.50 62 1.4000 GRS295003008 ΛΑΒΙ 02/05/2024 0.8480 - 67163 0.8800 0.8390 57512.86 112 0.8540 GRS246003008 ΛΑΜΔΑ 02/05/2024 6.8600 - 119249 6.9400 6.8300 817728.70 340 6.8400 GRS245213004 ΛΑΜΨΑ 02/05/2024 33.4000 - 1 33.8000 33.8000 33.80 1 33.8000 GRS128003001 ΛΑΝΑΚ 02/05/2024 1.0600 - 363 1.0600 1.0100 373.57 5 1.0200 GRS047063003 ΛΕΒΚ 02/05/2024 0.3360 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 02/05/2024 0.3660 - 300 0.4040 0.3600 110.03 3 0.3600 GRS090004003 ΛΙΒΑΝ 02/05/2024 0.1250 - 0 0.0000 0.0000 0.00 0 0.0000 GRS446003014 ΛΟΓΟΣ 02/05/2024 1.4700 - 125 1.4700 1.4700 183.75 1 1.4700 GRS461003006 ΛΟΥΛΗ 02/05/2024 2.6800 - 3280 2.7400 2.6600 8898.76 20 2.7000 GRS117123000 ΜΑΘΙΟ 02/05/2024 1.0800 - 622 1.0800 1.0000 631.97 14 1.0000 GRS374003002 ΜΕΒΑ 02/05/2024 3.9700 - 711 3.9700 3.9000 2782.19 8 3.9200 GRS319103008 ΜΕΝΤΙ 02/05/2024 2.9600 - 5888 3.0300 2.8900 17244.88 79 3.0300 GRS424003002 ΜΕΡΚΟ 02/05/2024 47.2000 - 60 47.8000 47.0000 2834.00 4 47.0000 GRK014011008 ΜΙΓ 02/05/2024 3.9900 - 1495 4.0700 3.9200 5924.01 20 4.0700 GRS314003013 ΜΙΝ 02/05/2024 0.6050 - 420 0.6150 0.6000 253.70 4 0.6050 GRS237003009 ΜΛΣ 02/05/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 ΜΟΗ 02/05/2024 27.2200 - 61995 27.3400 26.8600 1688729.86 854 27.1600 GRS426003000 ΜΟΝΤΑ 02/05/2024 3.3400 - 4770 3.3800 3.1000 15291.74 19 3.1900 GRS375183001 ΜΟΤΟ 02/05/2024 3.0000 - 11678 3.0900 3.0000 35480.18 65 3.0300 GRS488003005 ΜΟΥΖΚ 02/05/2024 0.7300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 02/05/2024 29.4800 - 284499 29.7600 28.7400 8380935.32 1669 29.1800 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 02/05/2024 3.3600 - 6821 3.3800 3.3300 22969.76 25 3.3800 GRS524003001 ΜΠΡΙΚ 02/05/2024 1.9800 - 12343 1.9800 1.9600 24346.62 25 1.9750 GRS517003000 ΜΠΤΚ 02/05/2024 0.4700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 02/05/2024 38.2000 - 117320 38.4000 38.0400 4479762.88 966 38.0800 GRS393503008 ΝΑΚΑΣ 02/05/2024 2.7800 - 10 2.8200 2.8200 28.20 1 2.8200 GRS387503006 ΝΑΥΠ 02/05/2024 1.0200 - 400 1.0350 0.9960 407.10 4 1.0350 GRS265003004 ΞΥΛΚ 02/05/2024 0.2700 - 174475 0.2830 0.2690 47676.51 140 0.2790 GRS131003006 ΞΥΛΠ 02/05/2024 0.3440 - 2844 0.3480 0.2920 952.54 42 0.3420 GRS131004004 ΟΛΘ 02/05/2024 22.1000 - 4295 22.5000 22.1000 95703.90 65 22.3000 GRS427003009 ΟΛΠ 02/05/2024 24.7500 - 4380 24.9500 24.3000 107480.60 82 24.9500 GRS470003013 ΟΛΥΜΠ 02/05/2024 2.8800 - 22825 2.8800 2.7700 64549.77 71 2.8500 GRS403003007 ΟΠΑΠ 02/05/2024 15.5000 - 848749 15.7400 15.5000 13220906.89 3306 15.6100 GRS419003009 ΟΡΙΛΙΝΑ 02/05/2024 0.9090 - 12803 0.9140 0.9000 11631.09 32 0.9100 GRS535003008 ΟΤΕ 02/05/2024 14.0600 - 379083 14.3900 14.0600 5363379.44 1865 14.1900 GRS260333000 ΟΤΟΕΛ 02/05/2024 12.7800 - 11064 12.9000 12.7200 141608.92 107 12.9000 GRS337003008 ΠΑΙΡ 02/05/2024 1.1700 - 5640 1.1750 1.0900 6325.72 24 1.1650 GRS275073005 ΠΑΠ 02/05/2024 2.6300 - 3860 2.6300 2.6300 10151.80 25 2.6300 GRS065003014 ΠΕΙΡ 02/05/2024 3.7520 - 3715238 3.8190 3.7520 14039440.53 3071 3.7520 GRS014003032 ΠΕΤΡΟ 02/05/2024 8.3000 - 4763 8.3200 8.2200 39479.10 38 8.3200 GRS345503007 ΠΛΑΘ 02/05/2024 4.0000 - 5735 4.0300 3.9950 22998.79 60 4.0050 GRS239003007 ΠΛΑΚΡ 02/05/2024 15.4000 - 200 15.4000 15.4000 3080.00 1 15.4000 GRS326003019 ΠΡΔ 02/05/2024 0.2960 - 260 0.2680 0.2680 69.68 1 0.2680 GRS184003002 ΠΡΕΜΙΑ 02/05/2024 1.1700 - 43570 1.1700 1.1500 50588.49 137 1.1500 GRS497003012 ΠΡΟΝΤΕΑ 02/05/2024 7.8000 - 678 7.8000 7.8000 5288.40 4 7.8000 GRS509003018 ΠΡΟΦ 02/05/2024 4.7000 - 28399 4.7100 4.6100 132526.81 112 4.7000 GRS472003011 ΡΕΒΟΙΛ 02/05/2024 1.6900 - 6650 1.7150 1.6550 11231.00 23 1.7150 GRS473003002 ΣΑΡ 02/05/2024 11.8400 - 23262 12.0200 11.7000 275831.34 292 11.9800 GRS204003008 ΣΑΡΑΝ 02/05/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 02/05/2024 0.0470 - 5000 0.0425 0.0425 212.50 1 0.0425 GRS156203002 ΣΕΝΤΡ 02/05/2024 0.3700 - 114328 0.3800 0.3670 42327.13 133 0.3720 GRS449003003 ΣΙΔΜΑ 02/05/2024 1.9050 - 11068 1.9450 1.8500 20958.22 42 1.9300 GRS484003009 ΣΠΕΙΣ 02/05/2024 7.7600 - 2570 7.7600 7.6800 19822.10 33 7.7400 GRS402003008 ΣΠΙ 02/05/2024 0.7100 - 24700 0.7600 0.7060 17963.21 84 0.7540 GRS413313008 ΣΠΥΡ 02/05/2024 0.1900 - 1190 0.1800 0.1800 214.20 3 0.1800 GRS284183001 ΤΕΝΕΡΓ 02/05/2024 18.3300 - 143768 18.4500 18.1600 2637567.75 869 18.3500 GRS496003005 ΤΖΚΑ 02/05/2024 1.5950 - 20 1.5950 1.5950 31.90 1 1.5950 GRS095003000 ΤΡΑΣΤΟΡ 02/05/2024 1.1900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS487003006 ΤΡΕΣΤΑΤΕΣ 02/05/2024 1.7000 - 32492 1.7200 1.6920 55417.67 75 1.7140 GRS534003009 ΥΑΛΚΟ 02/05/2024 0.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΙΕΡ 02/05/2024 0.3590 - 0 0.0000 0.0000 0.00 0 0.0000 GRS332073006 ΦΛΕΞΟ 02/05/2024 8.1000 - 650 8.1000 8.1000 5265.00 6 8.1000 GRS259003002 ΦΡΙΓΟ 02/05/2024 0.2980 - 78667 0.3040 0.2980 23528.01 41 0.3040 GRS346003015 ΦΡΛΚ 02/05/2024 4.1750 - 20458 4.1750 4.1050 85067.09 149 4.1650 GRS096003009 ΧΑΙΔΕ 02/05/2024 0.6950 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000