ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 13/05/2024 6.2000 - 64624 6.2700 6.1700 400875.26 241 6.2700 AT0000A325L0 CENER 13/05/2024 8.2600 - 206154 8.3300 8.2000 1701883.75 625 8.2500 BE0974303357 CNLCAP 13/05/2024 8.0500 - 1980 8.1500 7.9000 15717.50 19 8.1500 GRS520003005 DIMAND 13/05/2024 9.5000 - 5710 9.5700 9.4600 54559.23 38 9.5700 GRS525003000 OPTIMA 13/05/2024 11.5000 - 145071 11.7600 11.3400 1674975.92 598 11.4000 GRS533003000 TITC 13/05/2024 31.2500 - 47201 32.1000 31.1500 1488153.90 684 31.5500 BE0974338700 ΑΑΑΚ 13/05/2024 7.0000 - 70 6.4000 6.4000 448.00 3 6.4000 GRS059063008 ΑΒΑΞ 13/05/2024 1.5820 - 372106 1.5980 1.4640 568118.65 623 1.4660 GRS213213002 ΑΒΕ 13/05/2024 0.4870 - 1500 0.4850 0.4700 715.50 5 0.4850 GRS489003004 ΑΔΜΗΕ 13/05/2024 2.2100 - 176299 2.2350 2.2000 389904.09 335 2.2250 GRS518003009 ΑΚΡΙΤ 13/05/2024 0.8950 - 170 0.9150 0.8650 151.90 8 0.8650 GRS373173004 ΑΛΜΥ 13/05/2024 2.7500 - 10743 2.7500 2.6900 29382.09 34 2.6900 GRS289103004 ΑΛΦΑ 13/05/2024 1.6120 - 5084845 1.6490 1.6000 8225348.58 3216 1.6490 GRS015003007 ΑΝΔΡΟ 13/05/2024 6.7600 - 1760 6.8200 6.7000 11908.76 19 6.7000 GRS433003019 ΑΡΑΙΓ 13/05/2024 13.3000 - 147944 13.3000 13.1300 1962339.74 752 13.2200 GRS495003006 ΑΣΚΟ 13/05/2024 2.6600 - 4905 2.7000 2.5500 13032.72 15 2.6800 GRS404003006 ΑΣΤΑΚ 13/05/2024 7.2000 - 79 7.3000 7.1000 571.84 8 7.3000 GRS331043000 ΑΤΕΚ 13/05/2024 0.4120 - 10800 0.4120 0.4120 4449.60 2 0.4120 GRS340263003 ΑΤΡΑΣΤ 13/05/2024 8.2800 - 2149 8.3200 8.1400 17779.06 18 8.1400 GRS504003021 ΑΤΤ 13/05/2024 11.2500 - 353 11.5000 10.8000 3908.50 14 11.5000 GRS001003045 ΑΤΤΙΚΑ 13/05/2024 2.3800 - 7881 2.4000 2.3800 18848.25 29 2.4000 GRS144003001 ΒΑΡΝΗ 13/05/2024 0.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS344003009 ΒΙΟ 13/05/2024 5.9900 - 112304 6.0500 5.9200 670792.90 451 5.9900 BE0974271034 ΒΙΟΚΑ 13/05/2024 2.5900 - 8273 2.6500 2.5300 21078.05 52 2.6500 GRS165063009 ΒΙΟΣΚ 13/05/2024 1.4100 - 32416 1.4300 1.3800 45383.15 107 1.4300 GRS084003011 ΒΙΟΤ 13/05/2024 0.2560 - 300 0.2720 0.2720 81.60 2 0.2720 GRS135003002 ΒΙΣ 13/05/2024 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS124153008 ΒΟΣΥΣ 13/05/2024 2.4000 - 12031 2.4000 2.3800 28703.90 37 2.3800 GRS407183003 ΓΕΒΚΑ 13/05/2024 1.6900 - 9173 1.7000 1.6500 15349.78 50 1.7000 GRS137003000 ΓΕΚΤΕΡΝΑ 13/05/2024 16.6200 - 149773 16.8800 16.4600 2492336.98 604 16.8800 GRS145003000 ΔΑΑ 13/05/2024 8.3500 - 147801 8.4060 8.3300 1238622.65 1078 8.4000 GRS536003007 ΔΑΙΟΣ 13/05/2024 3.7800 - 200 3.7800 3.7800 756.00 1 3.7800 GRS382073005 ΔΕΗ 13/05/2024 11.5400 - 632337 11.8000 11.5400 7367936.67 905 11.7000 GRS434003000 ΔΟΜΙΚ 13/05/2024 4.6000 - 8685 4.7400 4.6000 40543.69 27 4.6350 GRS364253005 ΔΟΥΡΟ 13/05/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 13/05/2024 0.3440 - 500 0.3440 0.3440 172.00 2 0.3440 GRS412503005 ΕΒΡΟΦ 13/05/2024 1.6800 - 3453 1.7250 1.6600 5812.77 23 1.7000 GRS385113006 ΕΕΕ 13/05/2024 31.5000 - 14637 31.7000 31.4000 460873.50 105 31.6200 CH0198251305 ΕΚΤΕΡ 13/05/2024 4.2800 - 24726 4.4200 4.2800 107689.43 132 4.4100 GRS222213001 ΕΛΒΕ 13/05/2024 5.0500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ΕΛΙΝ 13/05/2024 2.4300 - 5796 2.4600 2.4000 14025.93 48 2.4500 GRS477003008 ΕΛΛ 13/05/2024 14.2000 - 2466 14.4500 14.1000 35226.60 42 14.3500 GRS004013009 ΕΛΛΑΚΤΩΡ 13/05/2024 2.7600 - 1079102 2.8400 2.7350 3002935.83 1886 2.7950 GRS191213008 ΕΛΠΕ 13/05/2024 8.6100 - 485109 8.6250 8.3600 4110524.32 1838 8.4300 GRS298343005 ΕΛΣΤΡ 13/05/2024 2.3000 - 12786 2.3600 2.2800 29508.10 39 2.3500 GRS088003017 ΕΛΤΟΝ 13/05/2024 1.8500 - 26943 1.8520 1.7800 48883.46 122 1.8180 GRS397003005 ΕΛΧΑ 13/05/2024 1.9980 - 142588 2.0450 1.9800 285817.94 348 2.0300 GRS281003004 ΕΝΤΕΡ 13/05/2024 7.8400 - 5895 7.8500 7.8400 46230.30 16 7.8400 GRS503003014 ΕΠΙΛΚ 13/05/2024 0.1520 - 7264 0.1520 0.1520 1104.13 8 0.1520 GRS045003001 ΕΠΣΙΛ 13/05/2024 12.0800 - 570881 12.0800 12.0000 6854052.68 58 12.0000 GRS498003003 ΕΣΥΜΒ 13/05/2024 1.3300 - 133964 1.3550 1.3250 178890.43 158 1.3550 GRS439003005 ΕΤΕ 13/05/2024 8.0700 - 1368477 8.1280 8.0160 11031551.10 1991 8.0700 GRS003003035 ΕΥΑΠΣ 13/05/2024 3.2300 - 1781 3.3100 3.2300 5797.05 15 3.2500 GRS428003008 ΕΥΔΑΠ 13/05/2024 5.9000 - 38554 5.9100 5.8200 226202.35 262 5.9000 GRS359353000 ΕΥΡΩΒ 13/05/2024 2.0760 - 5786365 2.0900 2.0400 11971864.75 1818 2.0790 GRS323003012 ΕΧΑΕ 13/05/2024 5.3200 - 29015 5.4300 5.3200 155679.06 152 5.3700 GRS395363005 ΙΑΤΡ 13/05/2024 1.6700 - 7244 1.7350 1.6300 11913.38 50 1.7350 GRS147233001 ΙΚΤΙΝ 13/05/2024 0.4095 - 105025 0.4130 0.4020 42754.57 122 0.4100 GRS372003004 ΙΛΥΔΑ 13/05/2024 1.8250 - 8580 1.8300 1.7300 15186.51 31 1.8150 GRS475003018 ΙΝΚΑΤ 13/05/2024 5.4300 - 233043 5.5000 5.3700 1266670.60 490 5.4900 GRS432003028 ΙΝΛΙΦ 13/05/2024 4.9600 - 3625 5.0400 4.9100 17921.35 30 4.9100 GRS805003001 ΙΝΛΟΤ 13/05/2024 1.1400 - 377461 1.1680 1.1400 433375.48 234 1.1540 GRS343313003 ΙΝΤΕΚ 13/05/2024 6.1500 - 13471 6.2100 6.1500 83230.44 79 6.2100 GRS148003015 ΙΝΤΕΡΚΟ 13/05/2024 4.3000 - 5015 4.3000 4.2600 21364.50 2 4.2600 GRS516003001 ΙΝΤΕΤ 13/05/2024 1.2600 - 3554 1.2800 1.2300 4419.99 15 1.2500 GRS247003007 ΙΝΤΚΑ 13/05/2024 3.5650 - 77952 3.7150 3.5650 281509.79 423 3.6150 GRS087003000 ΚΑΜΠ 13/05/2024 2.7000 - 19850 2.7000 2.7000 53595.00 8 2.7000 GRS106003007 ΚΑΡΕΛ 13/05/2024 344.0000 - 2 344.0000 344.0000 688.00 1 344.0000 GRS120003009 ΚΕΚΡ 13/05/2024 1.5250 - 7980 1.5750 1.5250 12364.24 39 1.5400 GRS070003009 ΚΕΠΕΝ 13/05/2024 2.0000 - 14 1.9800 1.9800 27.72 3 1.9800 GRS438003006 ΚΛΜ 13/05/2024 1.6250 - 14253 1.6500 1.6000 23138.54 43 1.6350 GRS474003001 ΚΟΡΔΕ 13/05/2024 0.5300 - 11887 0.5360 0.5180 6212.09 29 0.5260 GRS384003000 ΚΟΥΑΛ 13/05/2024 1.2600 - 154462 1.2600 1.2200 192162.80 281 1.2200 GRS396003006 ΚΟΥΕΣ 13/05/2024 6.0300 - 48166 6.0500 5.7700 285725.39 228 5.7700 GRS310003009 ΚΡΕΚΑ 13/05/2024 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS224003004 ΚΡΙ 13/05/2024 10.4000 - 10945 10.6500 10.2500 115021.60 55 10.6500 GRS469003024 ΚΤΗΛΑ 13/05/2024 1.8400 - 5000 1.8400 1.8400 9200.00 4 1.8400 GRS354003006 ΚΥΡΙΟ 13/05/2024 1.3850 - 7240 1.3850 1.3400 9796.15 26 1.3700 GRS295003008 ΛΑΒΙ 13/05/2024 0.8900 - 312415 0.8910 0.8500 275827.39 283 0.8700 GRS246003008 ΛΑΜΔΑ 13/05/2024 7.0700 - 71518 7.1100 7.0000 503661.94 294 7.1000 GRS245213004 ΛΑΜΨΑ 13/05/2024 33.8000 - 150 33.8000 33.0000 5030.00 5 33.0000 GRS128003001 ΛΑΝΑΚ 13/05/2024 1.0600 - 1844 1.0600 1.0300 1921.04 16 1.0400 GRS047063003 ΛΕΒΚ 13/05/2024 0.3100 - 5838 0.3200 0.3100 1836.18 12 0.3200 GRS090003005 ΛΕΒΠ 13/05/2024 0.3940 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΙΒΑΝ 13/05/2024 0.1250 - 0 0.0000 0.0000 0.00 0 0.0000 GRS446003014 ΛΟΓΟΣ 13/05/2024 1.4600 - 1231 1.4600 1.4600 1797.26 5 1.4600 GRS461003006 ΛΟΥΛΗ 13/05/2024 2.6900 - 2013 2.6900 2.6500 5383.44 22 2.6900 GRS117123000 ΜΑΘΙΟ 13/05/2024 1.0200 - 41 1.0200 0.9420 39.55 4 0.9420 GRS374003002 ΜΕΒΑ 13/05/2024 3.8800 - 1400 3.9000 3.8600 5425.58 6 3.8600 GRS319103008 ΜΕΝΤΙ 13/05/2024 2.9700 - 2276 2.9700 2.9500 6751.23 27 2.9500 GRS424003002 ΜΕΡΚΟ 13/05/2024 47.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 13/05/2024 4.0150 - 2052 4.0800 3.9300 8169.74 24 4.0800 GRS314003013 ΜΙΝ 13/05/2024 0.6000 - 3210 0.6000 0.5800 1882.38 8 0.5800 GRS237003009 ΜΛΣ 13/05/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 ΜΟΗ 13/05/2024 27.5000 - 141928 27.7000 26.9000 3879416.66 1115 27.5000 GRS426003000 ΜΟΝΤΑ 13/05/2024 3.1500 - 2091 3.3800 3.0800 6616.70 40 3.0800 GRS375183001 ΜΟΤΟ 13/05/2024 3.0450 - 23964 3.0750 3.0000 72533.73 85 3.0400 GRS488003005 ΜΟΥΖΚ 13/05/2024 0.7200 - 360 0.7150 0.7150 257.40 1 0.7150 GRS054003009 ΜΠΕΛΑ 13/05/2024 27.2000 - 381959 27.8000 27.1800 10439903.24 3196 27.6000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 13/05/2024 3.3700 - 4031 3.3700 3.3300 13476.66 15 3.3700 GRS524003001 ΜΠΡΙΚ 13/05/2024 1.9550 - 24623 1.9700 1.9500 48373.72 29 1.9700 GRS517003000 ΜΠΤΚ 13/05/2024 0.4700 - 3000 0.4700 0.4700 1410.00 3 0.4700 GRS092103001 ΜΥΤΙΛ 13/05/2024 38.4800 - 138305 39.1000 38.1800 5325970.50 1569 38.9600 GRS393503008 ΝΑΚΑΣ 13/05/2024 2.8400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS387503006 ΝΑΥΠ 13/05/2024 0.9400 - 7097 0.9620 0.9240 6689.14 51 0.9620 GRS265003004 ΞΥΛΚ 13/05/2024 0.2720 - 147330 0.2750 0.2660 39932.40 114 0.2710 GRS131003006 ΞΥΛΠ 13/05/2024 0.3560 - 89 0.3560 0.3020 30.18 18 0.3020 GRS131004004 ΟΛΘ 13/05/2024 22.5000 - 18979 23.1000 22.4000 430433.60 188 22.7000 GRS427003009 ΟΛΠ 13/05/2024 25.2500 - 6028 25.3000 25.0500 151679.10 143 25.2500 GRS470003013 ΟΛΥΜΠ 13/05/2024 2.8000 - 21535 2.8300 2.7300 59488.55 102 2.7500 GRS403003007 ΟΠΑΠ 13/05/2024 15.4200 - 413756 15.4800 15.3900 6385860.47 1844 15.4600 GRS419003009 ΟΡΙΛΙΝΑ 13/05/2024 0.9260 - 17060 0.9390 0.9180 15789.43 68 0.9200 GRS535003008 ΟΤΕ 13/05/2024 14.0900 - 349022 14.4700 14.0200 4941429.00 1694 14.4000 GRS260333000 ΟΤΟΕΛ 13/05/2024 12.8800 - 14314 12.9600 12.6600 182979.30 188 12.9000 GRS337003008 ΠΑΙΡ 13/05/2024 1.1950 - 5211 1.2250 1.1000 6126.24 24 1.1100 GRS275073005 ΠΑΠ 13/05/2024 2.5700 - 4820 2.6100 2.5500 12381.20 14 2.6100 GRS065003014 ΠΕΙΡ 13/05/2024 3.8700 - 2977145 3.8750 3.8380 11478202.72 1636 3.8700 GRS014003032 ΠΕΤΡΟ 13/05/2024 9.4000 - 12070 9.4400 9.2600 113182.96 69 9.2800 GRS345503007 ΠΛΑΘ 13/05/2024 4.0050 - 26151 4.0300 3.9900 104941.91 121 4.0000 GRS239003007 ΠΛΑΚΡ 13/05/2024 16.1000 - 962 16.1000 15.7000 15389.50 4 15.7000 GRS326003019 ΠΡΔ 13/05/2024 0.2960 - 1200 0.2680 0.2680 321.60 2 0.2680 GRS184003002 ΠΡΕΜΙΑ 13/05/2024 1.1380 - 62259 1.1540 1.1380 71393.74 118 1.1480 GRS497003012 ΠΡΟΝΤΕΑ 13/05/2024 7.8000 - 413 7.8000 7.8000 3221.40 1 7.8000 GRS509003018 ΠΡΟΦ 13/05/2024 5.1400 - 108430 5.1900 5.0200 554124.36 332 5.1000 GRS472003011 ΡΕΒΟΙΛ 13/05/2024 1.7000 - 14062 1.7250 1.6900 23852.40 55 1.7250 GRS473003002 ΣΑΡ 13/05/2024 11.3000 - 59919 11.7000 11.0000 679652.56 481 11.0000 GRS204003008 ΣΑΡΑΝ 13/05/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 13/05/2024 0.0470 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 ΣΕΝΤΡ 13/05/2024 0.3840 - 46771 0.3850 0.3800 17878.03 32 0.3850 GRS449003003 ΣΙΔΜΑ 13/05/2024 1.9150 - 4032 1.9500 1.8500 7663.85 27 1.9100 GRS484003009 ΣΠΕΙΣ 13/05/2024 8.1600 - 4739 8.3400 8.1400 38839.10 32 8.3400 GRS402003008 ΣΠΙ 13/05/2024 0.7100 - 20063 0.7140 0.6940 14122.50 41 0.6940 GRS413313008 ΣΠΥΡ 13/05/2024 0.1900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΕΝΕΡΓ 13/05/2024 18.5300 - 152109 18.7500 18.5000 2828082.89 720 18.7500 GRS496003005 ΤΖΚΑ 13/05/2024 1.5800 - 25 1.5800 1.5600 39.30 3 1.5600 GRS095003000 ΤΡΑΣΤΟΡ 13/05/2024 1.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS487003006 ΤΡΕΣΤΑΤΕΣ 13/05/2024 1.7200 - 23423 1.7420 1.7000 40332.20 48 1.7000 GRS534003009 ΥΑΛΚΟ 13/05/2024 0.1620 - 5000 0.1620 0.1620 810.00 5 0.1620 GRS249003005 ΦΙΕΡ 13/05/2024 0.3590 - 0 0.0000 0.0000 0.00 0 0.0000 GRS332073006 ΦΛΕΞΟ 13/05/2024 8.0000 - 4000 8.0000 8.0000 32000.00 1 8.0000 GRS259003002 ΦΡΙΓΟ 13/05/2024 0.2740 - 46576 0.2740 0.2700 12667.56 27 0.2700 GRS346003015 ΦΡΛΚ 13/05/2024 4.2000 - 61402 4.2000 4.1400 256247.98 126 4.1600 GRS096003009 ΧΑΙΔΕ 13/05/2024 0.6550 - 403 0.6550 0.6400 258.00 4 0.6400 GRS350263000