ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 15/05/2024 6.1200 - 61896 6.1700 6.0900 378701.83 318 6.1600 AT0000A325L0 CENER 15/05/2024 8.7000 - 275911 8.7000 8.3600 2347471.12 681 8.4000 BE0974303357 CNLCAP 15/05/2024 8.3500 - 2094 8.6000 8.0000 17401.25 26 8.1000 GRS520003005 DIMAND 15/05/2024 9.4500 - 21792 9.6200 9.3000 205886.05 120 9.4500 GRS525003000 OPTIMA 15/05/2024 11.6400 - 406351 11.7000 11.4400 4700719.26 1511 11.5200 GRS533003000 TITC 15/05/2024 31.0000 - 77067 31.0000 29.9000 2355292.24 587 30.0500 BE0974338700 ΑΑΑΚ 15/05/2024 7.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 15/05/2024 1.6560 - 478947 1.6660 1.5800 786729.46 594 1.5840 GRS213213002 ΑΒΕ 15/05/2024 0.4870 - 1068 0.4800 0.4600 492.64 3 0.4600 GRS489003004 ΑΔΜΗΕ 15/05/2024 2.2000 - 268168 2.2300 2.2000 593537.05 335 2.2150 GRS518003009 ΑΚΡΙΤ 15/05/2024 0.8600 - 390 0.8950 0.8600 342.45 8 0.8700 GRS373173004 ΑΛΜΥ 15/05/2024 2.8200 - 17851 2.8400 2.7150 49607.61 40 2.7150 GRS289103004 ΑΛΦΑ 15/05/2024 1.6405 - 4251692 1.6495 1.6210 6966797.65 2611 1.6300 GRS015003007 ΑΝΔΡΟ 15/05/2024 6.8600 - 2439 6.9000 6.8600 16755.32 25 6.8600 GRS433003019 ΑΡΑΙΓ 15/05/2024 13.3000 - 237260 13.4700 13.3000 3175408.69 1315 13.3000 GRS495003006 ΑΣΚΟ 15/05/2024 2.6800 - 634 2.7000 2.6200 1671.18 9 2.6200 GRS404003006 ΑΣΤΑΚ 15/05/2024 7.2000 - 712 7.2400 7.1400 5123.36 11 7.2200 GRS331043000 ΑΤΕΚ 15/05/2024 0.4220 - 4961 0.4300 0.3800 1953.72 7 0.3820 GRS340263003 ΑΤΡΑΣΤ 15/05/2024 8.3000 - 1289 8.3400 8.2800 10710.26 26 8.2800 GRS504003021 ΑΤΤ 15/05/2024 11.0000 - 1337 11.4000 10.9000 14800.30 31 11.1000 GRS001003045 ΑΤΤΙΚΑ 15/05/2024 2.3800 - 42295 2.4200 2.3600 100936.90 58 2.3600 GRS144003001 ΒΑΡΝΗ 15/05/2024 0.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS344003009 ΒΙΟ 15/05/2024 6.0700 - 141507 6.1300 5.9500 858481.66 539 5.9500 BE0974271034 ΒΙΟΚΑ 15/05/2024 2.7100 - 180536 2.7400 2.5800 493435.62 71 2.5800 GRS165063009 ΒΙΟΣΚ 15/05/2024 1.3900 - 36668 1.4300 1.3900 51648.75 94 1.3950 GRS084003011 ΒΙΟΤ 15/05/2024 0.2560 - 800 0.2560 0.2560 204.80 3 0.2560 GRS135003002 ΒΙΣ 15/05/2024 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS124153008 ΒΟΣΥΣ 15/05/2024 2.3800 - 1826 2.4000 2.3800 4355.88 8 2.3800 GRS407183003 ΓΕΒΚΑ 15/05/2024 1.6150 - 17508 1.6250 1.5950 28036.25 55 1.6000 GRS137003000 ΓΕΚΤΕΡΝΑ 15/05/2024 16.6400 - 89433 16.7600 16.3400 1479408.80 578 16.3600 GRS145003000 ΔΑΑ 15/05/2024 8.3320 - 322010 8.4500 8.3320 2695907.52 2236 8.4000 GRS536003007 ΔΑΙΟΣ 15/05/2024 3.7800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 15/05/2024 11.6800 - 248388 11.7800 11.4000 2897968.75 1043 11.4000 GRS434003000 ΔΟΜΙΚ 15/05/2024 4.6500 - 1660 4.7000 4.6000 7700.35 22 4.7000 GRS364253005 ΔΟΥΡΟ 15/05/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 15/05/2024 0.3350 - 9793 0.3400 0.3250 3244.92 25 0.3300 GRS412503005 ΕΒΡΟΦ 15/05/2024 1.6800 - 1070 1.6850 1.6400 1789.71 15 1.6700 GRS385113006 ΕΕΕ 15/05/2024 32.2000 - 8733 32.2200 31.7600 279681.84 104 31.9400 CH0198251305 ΕΚΤΕΡ 15/05/2024 4.3300 - 26444 4.4050 4.3000 114836.93 203 4.4050 GRS222213001 ΕΛΒΕ 15/05/2024 5.0500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ΕΛΙΝ 15/05/2024 2.4800 - 159 2.5100 2.4500 390.30 7 2.5100 GRS477003008 ΕΛΛ 15/05/2024 14.2000 - 2696 14.3000 14.1000 38328.10 32 14.3000 GRS004013009 ΕΛΛΑΚΤΩΡ 15/05/2024 2.6800 - 547669 2.7400 2.6700 1478876.10 967 2.7400 GRS191213008 ΕΛΠΕ 15/05/2024 8.8100 - 420058 8.8100 8.6000 3671757.72 1505 8.6000 GRS298343005 ΕΛΣΤΡ 15/05/2024 2.3500 - 11873 2.4300 2.3100 28176.91 61 2.3200 GRS088003017 ΕΛΤΟΝ 15/05/2024 1.8720 - 14409 1.8800 1.8400 26796.70 49 1.8680 GRS397003005 ΕΛΧΑ 15/05/2024 2.0250 - 262834 2.0250 1.9720 525758.83 552 1.9800 GRS281003004 ΕΝΤΕΡ 15/05/2024 7.8400 - 455 7.8500 7.8400 3567.23 8 7.8400 GRS503003014 ΕΠΙΛΚ 15/05/2024 0.1520 - 1128 0.1520 0.1460 168.68 9 0.1520 GRS045003001 ΕΠΣΙΛ 15/05/2024 12.0000 - 1539278 12.0400 12.0000 18471629.82 77 12.0000 GRS498003003 ΕΣΥΜΒ 15/05/2024 1.3900 - 117521 1.4000 1.3650 162618.48 153 1.3700 GRS439003005 ΕΤΕ 15/05/2024 8.5000 - 2790835 8.5000 8.2000 23456134.76 4491 8.2100 GRS003003035 ΕΥΑΠΣ 15/05/2024 3.2700 - 2559 3.2800 3.2200 8364.26 13 3.2200 GRS428003008 ΕΥΔΑΠ 15/05/2024 5.9900 - 27645 6.0000 5.9100 165261.97 225 5.9100 GRS359353000 ΕΥΡΩΒ 15/05/2024 2.0570 - 6533299 2.0800 2.0220 13410883.27 2581 2.0400 GRS323003012 ΕΧΑΕ 15/05/2024 5.3500 - 78252 5.3600 5.2800 416685.83 394 5.2800 GRS395363005 ΙΑΤΡ 15/05/2024 1.7250 - 1294 1.7400 1.6450 2231.98 15 1.7400 GRS147233001 ΙΚΤΙΝ 15/05/2024 0.4130 - 131123 0.4170 0.4040 53584.10 309 0.4130 GRS372003004 ΙΛΥΔΑ 15/05/2024 1.8500 - 14087 1.8750 1.7950 26020.86 53 1.7950 GRS475003018 ΙΝΚΑΤ 15/05/2024 5.3500 - 336069 5.3600 5.2500 1791518.77 371 5.3000 GRS432003028 ΙΝΛΙΦ 15/05/2024 4.9800 - 4326 5.0000 4.9400 21444.62 31 4.9400 GRS805003001 ΙΝΛΟΤ 15/05/2024 1.1400 - 861092 1.1580 1.1400 987447.01 555 1.1500 GRS343313003 ΙΝΤΕΚ 15/05/2024 6.0800 - 59440 6.1400 6.0600 361935.96 229 6.1400 GRS148003015 ΙΝΤΕΡΚΟ 15/05/2024 4.3200 - 443 4.3200 4.3200 1913.76 3 4.3200 GRS516003001 ΙΝΤΕΤ 15/05/2024 1.2850 - 3232 1.2900 1.2600 4098.52 8 1.2600 GRS247003007 ΙΝΤΚΑ 15/05/2024 3.5500 - 50019 3.6100 3.5300 178521.26 238 3.5300 GRS087003000 ΚΑΜΠ 15/05/2024 2.7000 - 22268 2.7000 2.7000 60123.60 13 2.7000 GRS106003007 ΚΑΡΕΛ 15/05/2024 344.0000 - 1 342.0000 342.0000 342.00 1 342.0000 GRS120003009 ΚΕΚΡ 15/05/2024 1.5300 - 8120 1.5700 1.5200 12647.16 22 1.5200 GRS070003009 ΚΕΠΕΝ 15/05/2024 2.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 ΚΛΜ 15/05/2024 1.6250 - 15680 1.6300 1.5850 25241.82 56 1.6150 GRS474003001 ΚΟΡΔΕ 15/05/2024 0.5360 - 5425 0.5400 0.5200 2876.84 29 0.5280 GRS384003000 ΚΟΥΑΛ 15/05/2024 1.3080 - 147920 1.3120 1.2600 190830.71 298 1.2600 GRS396003006 ΚΟΥΕΣ 15/05/2024 5.9000 - 20498 5.9900 5.8700 121105.81 154 5.9700 GRS310003009 ΚΡΕΚΑ 15/05/2024 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS224003004 ΚΡΙ 15/05/2024 10.8000 - 19441 11.1000 10.5500 209103.85 87 10.5500 GRS469003024 ΚΤΗΛΑ 15/05/2024 1.8400 - 2196 1.8400 1.8400 4040.64 4 1.8400 GRS354003006 ΚΥΡΙΟ 15/05/2024 1.3800 - 5540 1.3800 1.3350 7426.18 19 1.3400 GRS295003008 ΛΑΒΙ 15/05/2024 0.9560 - 1309419 0.9600 0.9210 1241696.72 1080 0.9210 GRS246003008 ΛΑΜΔΑ 15/05/2024 7.0800 - 107726 7.0800 6.9200 752952.22 459 6.9300 GRS245213004 ΛΑΜΨΑ 15/05/2024 34.4000 - 191 34.4000 33.0000 6470.40 5 33.0000 GRS128003001 ΛΑΝΑΚ 15/05/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 ΛΕΒΚ 15/05/2024 0.3580 - 210 0.3600 0.3020 75.02 2 0.3600 GRS090003005 ΛΕΒΠ 15/05/2024 0.3900 - 1240 0.3900 0.3880 483.52 2 0.3880 GRS090004003 ΛΙΒΑΝ 15/05/2024 0.1250 - 0 0.0000 0.0000 0.00 0 0.0000 GRS446003014 ΛΟΓΟΣ 15/05/2024 1.4500 - 1900 1.4600 1.4500 2755.45 12 1.4500 GRS461003006 ΛΟΥΛΗ 15/05/2024 2.7800 - 10713 2.8000 2.6700 29390.12 58 2.7000 GRS117123000 ΜΑΘΙΟ 15/05/2024 1.0150 - 1694 1.0650 0.9800 1779.83 15 0.9800 GRS374003002 ΜΕΒΑ 15/05/2024 3.8700 - 810 3.8800 3.8600 3136.70 5 3.8800 GRS319103008 ΜΕΝΤΙ 15/05/2024 2.9800 - 805 3.0000 2.9700 2398.69 7 3.0000 GRS424003002 ΜΕΡΚΟ 15/05/2024 48.0000 - 17 48.4000 47.8000 817.40 2 47.8000 GRK014011008 ΜΙΓ 15/05/2024 4.0100 - 5187 4.1000 3.9400 20806.71 56 4.0800 GRS314003013 ΜΙΝ 15/05/2024 0.5700 - 11043 0.6000 0.5600 6442.56 27 0.5750 GRS237003009 ΜΛΣ 15/05/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 ΜΟΗ 15/05/2024 27.8400 - 73920 27.9200 27.5000 2056868.02 692 27.5000 GRS426003000 ΜΟΝΤΑ 15/05/2024 3.1900 - 50 3.1900 3.1900 159.50 1 3.1900 GRS375183001 ΜΟΤΟ 15/05/2024 3.0200 - 25443 3.0600 3.0000 76710.16 67 3.0500 GRS488003005 ΜΟΥΖΚ 15/05/2024 0.7200 - 210 0.7000 0.7000 147.00 4 0.7000 GRS054003009 ΜΠΕΛΑ 15/05/2024 28.0000 - 247423 28.2000 27.2200 6900293.60 1879 27.2200 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 15/05/2024 3.3700 - 4020 3.3700 3.3300 13442.60 23 3.3300 GRS524003001 ΜΠΡΙΚ 15/05/2024 1.9650 - 21620 1.9750 1.9600 42503.75 31 1.9650 GRS517003000 ΜΠΤΚ 15/05/2024 0.4800 - 1920 0.4800 0.4700 919.65 6 0.4700 GRS092103001 ΜΥΤΙΛ 15/05/2024 38.3400 - 107807 38.3400 38.0800 4119237.24 1032 38.2000 GRS393503008 ΝΑΚΑΣ 15/05/2024 2.9200 - 10 2.8200 2.8200 28.20 1 2.8200 GRS387503006 ΝΑΥΠ 15/05/2024 0.9360 - 4822 0.9500 0.9120 4441.52 54 0.9400 GRS265003004 ΞΥΛΚ 15/05/2024 0.2990 - 299107 0.2990 0.2750 86387.71 264 0.2760 GRS131003006 ΞΥΛΠ 15/05/2024 0.4400 - 8583 0.4620 0.3400 3429.77 20 0.3400 GRS131004004 ΟΛΘ 15/05/2024 21.3000 - 25385 21.5000 21.0000 540396.30 97 21.5000 GRS427003009 ΟΛΠ 15/05/2024 25.4000 - 2530 25.4000 25.0500 63786.45 50 25.3500 GRS470003013 ΟΛΥΜΠ 15/05/2024 2.7700 - 21681 2.8300 2.7500 59939.89 105 2.7800 GRS403003007 ΟΠΑΠ 15/05/2024 15.5400 - 226078 15.6700 15.5300 3524733.50 1197 15.6000 GRS419003009 ΟΡΙΛΙΝΑ 15/05/2024 0.9210 - 18345 0.9300 0.9170 16940.61 75 0.9170 GRS535003008 ΟΤΕ 15/05/2024 14.1000 - 221371 14.2900 14.0100 3132804.74 1002 14.0100 GRS260333000 ΟΤΟΕΛ 15/05/2024 12.7800 - 11816 12.8200 12.6600 150263.38 194 12.8200 GRS337003008 ΠΑΙΡ 15/05/2024 1.1550 - 754 1.2000 1.1550 870.94 9 1.2000 GRS275073005 ΠΑΠ 15/05/2024 2.5300 - 3135 2.5500 2.5300 7931.85 21 2.5500 GRS065003014 ΠΕΙΡ 15/05/2024 3.8840 - 2232949 3.9270 3.8810 8708630.68 2272 3.8980 GRS014003032 ΠΕΤΡΟ 15/05/2024 9.3200 - 6040 9.3800 9.1800 55900.24 33 9.1800 GRS345503007 ΠΛΑΘ 15/05/2024 4.0400 - 41781 4.0650 4.0200 169456.19 175 4.0500 GRS239003007 ΠΛΑΚΡ 15/05/2024 16.0000 - 82 16.0000 16.0000 1312.00 1 16.0000 GRS326003019 ΠΡΔ 15/05/2024 0.2960 - 300 0.2680 0.2680 80.40 2 0.2680 GRS184003002 ΠΡΕΜΙΑ 15/05/2024 1.1800 - 239516 1.1800 1.1300 276955.46 309 1.1400 GRS497003012 ΠΡΟΝΤΕΑ 15/05/2024 7.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS509003018 ΠΡΟΦ 15/05/2024 5.3000 - 93976 5.3900 5.2600 500465.17 302 5.3000 GRS472003011 ΡΕΒΟΙΛ 15/05/2024 1.7000 - 12082 1.7000 1.6700 20402.52 54 1.7000 GRS473003002 ΣΑΡ 15/05/2024 11.4000 - 141244 11.4200 11.3400 1606904.27 540 11.3600 GRS204003008 ΣΑΡΑΝ 15/05/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 15/05/2024 0.0425 - 26800 0.0425 0.0425 1139.00 4 0.0425 GRS156203002 ΣΕΝΤΡ 15/05/2024 0.3840 - 60954 0.3860 0.3780 23283.25 65 0.3800 GRS449003003 ΣΙΔΜΑ 15/05/2024 1.8950 - 3148 1.9000 1.8650 5938.66 28 1.9000 GRS484003009 ΣΠΕΙΣ 15/05/2024 7.9000 - 4745 8.0000 7.8400 37653.40 32 8.0000 GRS402003008 ΣΠΙ 15/05/2024 0.7120 - 70057 0.7120 0.6920 49085.75 89 0.7100 GRS413313008 ΣΠΥΡ 15/05/2024 0.1900 - 2000 0.1900 0.1900 380.00 1 0.1900 GRS284183001 ΤΕΝΕΡΓ 15/05/2024 18.3000 - 149738 18.3000 18.0800 2729824.85 1579 18.1200 GRS496003005 ΤΖΚΑ 15/05/2024 1.6100 - 1934 1.6500 1.5550 3073.96 14 1.5800 GRS095003000 ΤΡΑΣΤΟΡ 15/05/2024 1.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS487003006 ΤΡΕΣΤΑΤΕΣ 15/05/2024 1.7400 - 22439 1.7460 1.7340 39095.52 50 1.7340 GRS534003009 ΥΑΛΚΟ 15/05/2024 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΙΕΡ 15/05/2024 0.3590 - 0 0.0000 0.0000 0.00 0 0.0000 GRS332073006 ΦΛΕΞΟ 15/05/2024 8.2000 - 498 8.2000 8.2000 4083.60 4 8.2000 GRS259003002 ΦΡΙΓΟ 15/05/2024 0.2600 - 87494 0.2700 0.2600 22772.04 58 0.2700 GRS346003015 ΦΡΛΚ 15/05/2024 4.1500 - 61661 4.1600 4.1050 254898.40 217 4.1350 GRS096003009 ΧΑΙΔΕ 15/05/2024 0.6950 - 1653 0.7000 0.6900 1149.05 5 0.6950 GRS350263000