ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 08/05/2024 6.3200 - 165656 6.3800 6.2800 1049277.85 573 6.3800 AT0000A325L0 CENER 08/05/2024 8.3500 - 245376 8.4500 8.2600 2048754.83 921 8.3000 BE0974303357 CNLCAP 08/05/2024 8.0000 - 408 8.0500 7.9500 3252.10 4 7.9500 GRS520003005 DIMAND 08/05/2024 9.6700 - 8490 9.7300 9.5700 81929.13 61 9.6500 GRS525003000 OPTIMA 08/05/2024 11.0200 - 83649 11.0200 10.8200 919276.30 517 10.8800 GRS533003000 TITC 08/05/2024 30.1000 - 70615 30.2000 29.3000 2115283.20 768 29.3000 BE0974338700 ΑΑΑΚ 08/05/2024 7.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 08/05/2024 1.4820 - 81035 1.5020 1.4720 120535.43 192 1.4720 GRS213213002 ΑΒΕ 08/05/2024 0.4710 - 6000 0.4800 0.4700 2842.40 7 0.4800 GRS489003004 ΑΔΜΗΕ 08/05/2024 2.2250 - 125392 2.2400 2.2050 278741.58 330 2.2100 GRS518003009 ΑΚΡΙΤ 08/05/2024 0.9500 - 1252 0.9550 0.9300 1167.61 10 0.9300 GRS373173004 ΑΛΜΥ 08/05/2024 2.8000 - 3588 2.8500 2.8000 10076.75 17 2.8500 GRS289103004 ΑΛΦΑ 08/05/2024 1.6205 - 7545628 1.6280 1.6105 12222616.72 5102 1.6200 GRS015003007 ΑΝΔΡΟ 08/05/2024 6.8800 - 4218 6.9200 6.8400 29017.74 38 6.8400 GRS433003019 ΑΡΑΙΓ 08/05/2024 12.7900 - 131589 12.8700 12.7000 1683892.31 902 12.7000 GRS495003006 ΑΣΚΟ 08/05/2024 2.6800 - 1710 2.6900 2.6500 4553.07 6 2.6800 GRS404003006 ΑΣΤΑΚ 08/05/2024 7.3200 - 545 7.4200 7.2400 3983.94 12 7.4200 GRS331043000 ΑΤΕΚ 08/05/2024 0.3780 - 10 0.3440 0.3440 3.44 1 0.3440 GRS340263003 ΑΤΡΑΣΤ 08/05/2024 8.1000 - 888 8.1000 8.0600 7177.28 24 8.0800 GRS504003021 ΑΤΤ 08/05/2024 11.4000 - 182 11.4000 11.4000 2074.80 3 11.4000 GRS001003045 ΑΤΤΙΚΑ 08/05/2024 2.4400 - 29887 2.4900 2.4200 73002.98 67 2.4700 GRS144003001 ΒΑΡΝΗ 08/05/2024 0.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS344003009 ΒΙΟ 08/05/2024 6.0500 - 171780 6.0800 5.9200 1032614.95 714 5.9200 BE0974271034 ΒΙΟΚΑ 08/05/2024 2.5400 - 4719 2.5600 2.4800 11818.59 29 2.5600 GRS165063009 ΒΙΟΣΚ 08/05/2024 1.3550 - 60163 1.3600 1.3200 80854.65 122 1.3200 GRS084003011 ΒΙΟΤ 08/05/2024 0.2800 - 400 0.2800 0.2800 112.00 1 0.2800 GRS135003002 ΒΙΣ 08/05/2024 0.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS124153008 ΒΟΣΥΣ 08/05/2024 2.3400 - 91 2.4000 2.3400 214.44 3 2.4000 GRS407183003 ΓΕΒΚΑ 08/05/2024 1.6500 - 3214 1.6900 1.6500 5350.05 16 1.6500 GRS137003000 ΓΕΚΤΕΡΝΑ 08/05/2024 16.5800 - 146800 16.7400 16.5200 2442016.96 935 16.5800 GRS145003000 ΔΑΑ 08/05/2024 8.3000 - 423036 8.3980 8.3000 3538922.87 1141 8.3800 GRS536003007 ΔΑΙΟΣ 08/05/2024 3.7800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 08/05/2024 11.3400 - 704375 11.3900 11.2700 7975767.28 2901 11.3000 GRS434003000 ΔΟΜΙΚ 08/05/2024 4.7800 - 49178 4.8800 4.6800 236583.22 100 4.6800 GRS364253005 ΔΟΥΡΟ 08/05/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 08/05/2024 0.3590 - 20802 0.3590 0.3360 7338.58 43 0.3470 GRS412503005 ΕΒΡΟΦ 08/05/2024 1.6550 - 3090 1.6950 1.6200 5087.15 23 1.6950 GRS385113006 ΕΕΕ 08/05/2024 31.4200 - 13716 31.4800 31.3000 430816.70 121 31.3600 CH0198251305 ΕΚΤΕΡ 08/05/2024 4.4750 - 61938 4.5450 4.3700 276418.91 421 4.5100 GRS222213001 ΕΛΒΕ 08/05/2024 5.0500 - 300 5.2500 5.0000 1510.25 5 5.2500 GRS240003012 ΕΛΙΝ 08/05/2024 2.4700 - 1270 2.5000 2.4300 3133.79 21 2.4600 GRS477003008 ΕΛΛ 08/05/2024 14.3500 - 7852 14.3500 14.0000 111758.95 87 14.1500 GRS004013009 ΕΛΛΑΚΤΩΡ 08/05/2024 2.6000 - 325813 2.6500 2.6000 855747.57 542 2.6000 GRS191213008 ΕΛΠΕ 08/05/2024 8.3300 - 258572 8.4300 8.3050 2163456.17 1052 8.3750 GRS298343005 ΕΛΣΤΡ 08/05/2024 2.3400 - 10945 2.3800 2.2700 25139.93 74 2.3300 GRS088003017 ΕΛΤΟΝ 08/05/2024 1.7860 - 8531 1.8000 1.7600 15198.37 55 1.8000 GRS397003005 ΕΛΧΑ 08/05/2024 2.0200 - 347471 2.0200 1.9500 692500.96 643 1.9500 GRS281003004 ΕΝΤΕΡ 08/05/2024 7.8400 - 27544 7.8500 7.8400 215998.06 33 7.8500 GRS503003014 ΕΠΙΛΚ 08/05/2024 0.1400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΠΣΙΛ 08/05/2024 12.0000 - 471772 12.0200 12.0000 5661426.58 249 12.0000 GRS498003003 ΕΣΥΜΒ 08/05/2024 1.3300 - 158068 1.3800 1.3000 212674.23 185 1.3500 GRS439003005 ΕΤΕ 08/05/2024 8.1400 - 4621682 8.1620 7.8900 37310337.29 7660 7.8900 GRS003003035 ΕΥΑΠΣ 08/05/2024 3.1800 - 23024 3.2600 3.1700 73387.13 71 3.2300 GRS428003008 ΕΥΔΑΠ 08/05/2024 5.7800 - 23077 5.8300 5.7500 133444.10 286 5.8000 GRS359353000 ΕΥΡΩΒ 08/05/2024 2.0340 - 12335102 2.0460 2.0210 25079485.39 5908 2.0290 GRS323003012 ΕΧΑΕ 08/05/2024 5.1600 - 115876 5.2400 5.1500 601614.69 556 5.2000 GRS395363005 ΙΑΤΡ 08/05/2024 1.7000 - 830 1.7400 1.7000 1411.40 5 1.7400 GRS147233001 ΙΚΤΙΝ 08/05/2024 0.4200 - 177742 0.4320 0.4120 75043.41 225 0.4295 GRS372003004 ΙΛΥΔΑ 08/05/2024 1.7500 - 10633 1.7900 1.7000 18496.46 39 1.7600 GRS475003018 ΙΝΚΑΤ 08/05/2024 5.3900 - 201990 5.4500 5.2500 1077358.81 441 5.4500 GRS432003028 ΙΝΛΙΦ 08/05/2024 4.9900 - 44177 5.1800 4.9900 222378.97 161 5.1800 GRS805003001 ΙΝΛΟΤ 08/05/2024 1.1500 - 756703 1.1740 1.1480 875821.33 326 1.1480 GRS343313003 ΙΝΤΕΚ 08/05/2024 6.2000 - 32643 6.3200 6.1900 203280.47 156 6.2900 GRS148003015 ΙΝΤΕΡΚΟ 08/05/2024 4.5000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS516003001 ΙΝΤΕΤ 08/05/2024 1.2550 - 6082 1.2900 1.2300 7660.30 78 1.2900 GRS247003007 ΙΝΤΚΑ 08/05/2024 3.6650 - 102096 3.7500 3.6650 378826.08 345 3.7000 GRS087003000 ΚΑΜΠ 08/05/2024 2.7000 - 8553 2.7200 2.7000 23113.10 11 2.7000 GRS106003007 ΚΑΡΕΛ 08/05/2024 344.0000 - 69 344.0000 342.0000 23722.00 8 342.0000 GRS120003009 ΚΕΚΡ 08/05/2024 1.5000 - 12258 1.5600 1.5000 18604.09 50 1.5250 GRS070003009 ΚΕΠΕΝ 08/05/2024 2.0000 - 115 1.9500 1.8500 213.50 3 1.8500 GRS438003006 ΚΛΜ 08/05/2024 1.6250 - 33390 1.6500 1.6000 54087.62 74 1.6050 GRS474003001 ΚΟΡΔΕ 08/05/2024 0.5300 - 19947 0.5380 0.5180 10438.45 31 0.5300 GRS384003000 ΚΟΥΑΛ 08/05/2024 1.2560 - 259384 1.3000 1.2500 328389.14 349 1.2900 GRS396003006 ΚΟΥΕΣ 08/05/2024 5.6400 - 48743 5.9000 5.6400 280970.09 186 5.8800 GRS310003009 ΚΡΕΚΑ 08/05/2024 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS224003004 ΚΡΙ 08/05/2024 10.6000 - 17090 10.6500 10.5000 180988.30 67 10.5500 GRS469003024 ΚΤΗΛΑ 08/05/2024 1.8400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 ΚΥΡΙΟ 08/05/2024 1.4000 - 29765 1.4500 1.3700 42558.54 43 1.4200 GRS295003008 ΛΑΒΙ 08/05/2024 0.8600 - 68983 0.8700 0.8500 59198.66 88 0.8700 GRS246003008 ΛΑΜΔΑ 08/05/2024 6.9500 - 263800 6.9800 6.8800 1824894.50 927 6.9800 GRS245213004 ΛΑΜΨΑ 08/05/2024 33.8000 - 562 34.0000 33.0000 19041.00 10 34.0000 GRS128003001 ΛΑΝΑΚ 08/05/2024 1.0600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 ΛΕΒΚ 08/05/2024 0.3360 - 2405 0.3360 0.3040 745.72 8 0.3040 GRS090003005 ΛΕΒΠ 08/05/2024 0.3660 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΙΒΑΝ 08/05/2024 0.1250 - 0 0.0000 0.0000 0.00 0 0.0000 GRS446003014 ΛΟΓΟΣ 08/05/2024 1.4700 - 5300 1.4800 1.4400 7800.50 18 1.4700 GRS461003006 ΛΟΥΛΗ 08/05/2024 2.6200 - 23786 2.7400 2.6200 63001.17 99 2.7100 GRS117123000 ΜΑΘΙΟ 08/05/2024 1.0800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 ΜΕΒΑ 08/05/2024 3.9000 - 1299 3.9000 3.8900 5065.11 3 3.9000 GRS319103008 ΜΕΝΤΙ 08/05/2024 2.9300 - 2434 2.9900 2.9100 7126.96 31 2.9900 GRS424003002 ΜΕΡΚΟ 08/05/2024 47.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 08/05/2024 3.9650 - 8416 4.0600 3.9000 33513.33 69 4.0000 GRS314003013 ΜΙΝ 08/05/2024 0.6300 - 10 0.6300 0.6300 6.30 1 0.6300 GRS237003009 ΜΛΣ 08/05/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 ΜΟΗ 08/05/2024 27.2400 - 153925 27.4400 27.0400 4192913.08 1924 27.4000 GRS426003000 ΜΟΝΤΑ 08/05/2024 3.3400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS375183001 ΜΟΤΟ 08/05/2024 3.0100 - 17073 3.0500 3.0000 51654.30 46 3.0200 GRS488003005 ΜΟΥΖΚ 08/05/2024 0.7300 - 300 0.7400 0.7400 222.00 2 0.7400 GRS054003009 ΜΠΕΛΑ 08/05/2024 30.0000 - 392611 30.1000 29.8600 11780978.20 2688 30.0000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 08/05/2024 3.3700 - 5140 3.3700 3.3300 17129.80 26 3.3300 GRS524003001 ΜΠΡΙΚ 08/05/2024 1.9700 - 23367 1.9800 1.9700 46137.41 53 1.9750 GRS517003000 ΜΠΤΚ 08/05/2024 0.4700 - 2500 0.4700 0.4700 1175.00 1 0.4700 GRS092103001 ΜΥΤΙΛ 08/05/2024 39.0600 - 378174 39.0600 38.0800 14642153.22 2930 38.9800 GRS393503008 ΝΑΚΑΣ 08/05/2024 2.7800 - 3 2.7600 2.7600 8.28 1 2.7600 GRS387503006 ΝΑΥΠ 08/05/2024 0.9900 - 7188 1.0200 0.9540 6935.94 44 1.0200 GRS265003004 ΞΥΛΚ 08/05/2024 0.2680 - 74651 0.2720 0.2610 19979.09 71 0.2700 GRS131003006 ΞΥΛΠ 08/05/2024 0.3460 - 2 0.3460 0.3460 0.69 1 0.3460 GRS131004004 ΟΛΘ 08/05/2024 22.1000 - 5926 22.5000 22.0000 130905.60 85 22.1000 GRS427003009 ΟΛΠ 08/05/2024 24.7500 - 6776 24.8000 24.3500 166851.25 118 24.7000 GRS470003013 ΟΛΥΜΠ 08/05/2024 2.9000 - 43274 2.9100 2.7800 123182.09 125 2.8900 GRS403003007 ΟΠΑΠ 08/05/2024 15.5700 - 1244839 15.7000 15.5000 19383189.17 5013 15.5000 GRS419003009 ΟΡΙΛΙΝΑ 08/05/2024 0.9180 - 25023 0.9300 0.9120 23012.60 71 0.9300 GRS535003008 ΟΤΕ 08/05/2024 14.3000 - 437887 14.3500 14.0600 6248338.17 1709 14.0600 GRS260333000 ΟΤΟΕΛ 08/05/2024 12.7400 - 90180 12.9000 12.6800 1150692.04 245 12.7800 GRS337003008 ΠΑΙΡ 08/05/2024 1.1750 - 75 1.1800 1.1700 88.00 3 1.1800 GRS275073005 ΠΑΠ 08/05/2024 2.6200 - 6030 2.6600 2.6000 15782.28 27 2.6000 GRS065003014 ΠΕΙΡ 08/05/2024 3.7890 - 8248981 3.8870 3.7890 31636632.22 6543 3.8000 GRS014003032 ΠΕΤΡΟ 08/05/2024 8.9400 - 11635 8.9400 8.2600 99443.46 116 8.3000 GRS345503007 ΠΛΑΘ 08/05/2024 4.0050 - 23153 4.0350 3.9850 92758.82 125 4.0000 GRS239003007 ΠΛΑΚΡ 08/05/2024 15.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΔ 08/05/2024 0.2960 - 0 0.0000 0.0000 0.00 0 0.0000 GRS184003002 ΠΡΕΜΙΑ 08/05/2024 1.1580 - 33645 1.1700 1.1580 39091.10 98 1.1700 GRS497003012 ΠΡΟΝΤΕΑ 08/05/2024 7.8000 - 1 7.9500 7.9500 7.95 1 7.9500 GRS509003018 ΠΡΟΦ 08/05/2024 4.7900 - 55854 4.7900 4.6900 264914.64 197 4.7200 GRS472003011 ΡΕΒΟΙΛ 08/05/2024 1.6950 - 23423 1.7250 1.6800 39898.76 61 1.7000 GRS473003002 ΣΑΡ 08/05/2024 11.6000 - 56116 11.8000 11.6000 658120.10 369 11.8000 GRS204003008 ΣΑΡΑΝ 08/05/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 08/05/2024 0.0470 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 ΣΕΝΤΡ 08/05/2024 0.3720 - 104720 0.3760 0.3660 38766.02 121 0.3760 GRS449003003 ΣΙΔΜΑ 08/05/2024 1.9050 - 6894 1.9500 1.8700 13102.42 39 1.9300 GRS484003009 ΣΠΕΙΣ 08/05/2024 7.9400 - 5255 8.0000 7.8200 41570.30 39 7.8200 GRS402003008 ΣΠΙ 08/05/2024 0.7260 - 71469 0.7460 0.7100 51004.30 102 0.7120 GRS413313008 ΣΠΥΡ 08/05/2024 0.1900 - 1300 0.1940 0.1900 250.18 2 0.1900 GRS284183001 ΤΕΝΕΡΓ 08/05/2024 18.4600 - 166180 18.4600 18.3200 3061383.83 1127 18.4600 GRS496003005 ΤΖΚΑ 08/05/2024 1.6150 - 710 1.6200 1.6100 1145.10 6 1.6100 GRS095003000 ΤΡΑΣΤΟΡ 08/05/2024 1.1900 - 100 1.2800 1.1900 123.50 2 1.2800 GRS487003006 ΤΡΕΣΤΑΤΕΣ 08/05/2024 1.7140 - 17652 1.7180 1.7060 30242.31 32 1.7060 GRS534003009 ΥΑΛΚΟ 08/05/2024 0.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΙΕΡ 08/05/2024 0.3590 - 0 0.0000 0.0000 0.00 0 0.0000 GRS332073006 ΦΛΕΞΟ 08/05/2024 8.1000 - 1155 8.1000 8.1000 9355.50 7 8.1000 GRS259003002 ΦΡΙΓΟ 08/05/2024 0.2900 - 121562 0.2900 0.2820 34585.30 55 0.2820 GRS346003015 ΦΡΛΚ 08/05/2024 4.1800 - 62959 4.1900 4.1400 262774.16 285 4.1650 GRS096003009 ΧΑΙΔΕ 08/05/2024 0.6550 - 16 0.6650 0.6500 10.48 3 0.6500 GRS350263000