ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 19/07/2024 5.8300 - 6186 5.8400 5.7600 35890.15 38 5.8000 AT0000A325L0 CENER 19/07/2024 9.6100 - 112967 9.8500 9.5900 1091367.62 370 9.7000 BE0974303357 CNLCAP 19/07/2024 7.3000 - 25 7.3000 7.3000 182.50 1 7.3000 GRS520003005 DIMAND 19/07/2024 9.0800 - 11368 9.1700 9.0200 103183.21 64 9.1700 GRS525003000 NOVAL 19/07/2024 2.7600 - 7831 2.7600 2.7200 21447.44 33 2.7400 GRS824003008 OPTIMA 19/07/2024 11.9600 - 18532 12.2000 11.8400 221978.04 231 12.2000 GRS533003000 TITC 19/07/2024 30.8000 - 10484 30.9500 30.6500 323286.55 205 30.9000 BE0974338700 ΑΑΑΚ 19/07/2024 5.8500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 19/07/2024 1.4200 - 49743 1.4320 1.3980 70203.13 150 1.4300 GRS213213002 ΑΒΕ 19/07/2024 0.4570 - 0 0.0000 0.0000 0.00 0 0.0000 GRS489003004 ΑΔΜΗΕ 19/07/2024 2.2750 - 137964 2.2900 2.2250 312059.83 294 2.2250 GRS518003009 ΑΚΡΙΤ 19/07/2024 0.9450 - 125 0.9400 0.8600 108.48 5 0.8600 GRS373173004 ΑΛΜΥ 19/07/2024 2.9750 - 18165 3.0500 2.9600 54347.39 82 2.9600 GRS289103004 ΑΛΦΑ 19/07/2024 1.6780 - 4484151 1.6895 1.6560 7527553.89 2518 1.6560 GRS015003007 ΑΝΔΡΟ 19/07/2024 6.6000 - 1280 6.6000 6.5800 8447.80 11 6.5800 GRS433003019 ΑΡΑΙΓ 19/07/2024 11.8200 - 33868 11.9200 11.7500 400090.15 253 11.8400 GRS495003006 ΑΣΚΟ 19/07/2024 2.7800 - 3483 2.7900 2.7300 9642.28 16 2.7900 GRS404003006 ΑΣΤΑΚ 19/07/2024 7.2600 - 14 7.4600 7.2000 103.04 4 7.2000 GRS331043000 ΑΤΕΚ 19/07/2024 0.4180 - 1000 0.3780 0.3780 378.00 1 0.3780 GRS340263003 ΑΤΡΑΣΤ 19/07/2024 8.6000 - 600 8.6000 8.6000 5160.00 12 8.6000 GRS504003021 ΑΤΤ 19/07/2024 12.2000 - 12380 13.4000 12.2000 155643.40 199 13.4000 GRS001003045 ΑΤΤΙΚΑ 19/07/2024 2.5700 - 12767 2.5900 2.5400 32744.94 40 2.5900 GRS144003001 ΒΑΡΝΗ 19/07/2024 0.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS344003009 ΒΙΟ 19/07/2024 5.8700 - 98515 5.9000 5.8300 578019.88 311 5.9000 BE0974271034 ΒΙΟΚΑ 19/07/2024 2.3700 - 424 2.3900 2.3700 1005.08 8 2.3900 GRS165063009 ΒΙΟΣΚ 19/07/2024 1.3200 - 3996 1.3250 1.2850 5205.62 18 1.3100 GRS084003011 ΒΙΟΤ 19/07/2024 0.2400 - 1749 0.2500 0.2500 437.25 2 0.2500 GRS135003002 ΒΙΣ 19/07/2024 0.1420 - 0 0.0000 0.0000 0.00 0 0.0000 GRS124153008 ΒΟΣΥΣ 19/07/2024 2.3600 - 100 2.3600 2.3600 236.00 2 2.3600 GRS407183003 ΓΕΒΚΑ 19/07/2024 1.6350 - 3099 1.6350 1.6150 5036.67 14 1.6150 GRS137003000 ΓΕΚΤΕΡΝΑ 19/07/2024 18.0200 - 86541 18.1200 17.8600 1556093.80 573 17.9600 GRS145003000 ΔΑΑ 19/07/2024 7.9500 - 46215 8.0000 7.9380 367703.84 317 7.9800 GRS536003007 ΔΑΙΟΣ 19/07/2024 3.0600 - 1050 3.2000 3.0600 3220.86 7 3.0800 GRS382073005 ΔΕΗ 19/07/2024 11.5400 - 218510 11.5400 11.3200 2505772.49 798 11.3200 GRS434003000 ΔΟΜΙΚ 19/07/2024 3.3900 - 11992 3.4600 3.3000 40638.10 48 3.3050 GRS364253005 ΔΟΥΡΟ 19/07/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 19/07/2024 0.3200 - 5160 0.3200 0.3160 1640.16 10 0.3200 GRS412503005 ΕΒΡΟΦ 19/07/2024 1.5400 - 2361 1.5400 1.5000 3579.25 13 1.5200 GRS385113006 ΕΕΕ 19/07/2024 32.6800 - 16504 32.7000 32.3400 537780.16 66 32.6400 CH0198251305 ΕΚΤΕΡ 19/07/2024 4.0900 - 8160 4.1600 4.0750 33489.69 69 4.1600 GRS222213001 ΕΛΒΕ 19/07/2024 5.5000 - 601 5.5000 5.1500 3240.45 9 5.1500 GRS240003012 ΕΛΙΝ 19/07/2024 2.1500 - 12326 2.1800 2.1400 26624.06 69 2.1600 GRS477003008 ΕΛΛ 19/07/2024 13.9000 - 4227 14.0000 13.7000 58474.95 63 13.8000 GRS004013009 ΕΛΛΑΚΤΩΡ 19/07/2024 2.5800 - 510333 2.6100 2.5700 1322349.92 632 2.5900 GRS191213008 ΕΛΠΕ 19/07/2024 7.5200 - 289350 7.5450 7.3000 2143486.94 1362 7.4050 GRS298343005 ΕΛΣΤΡ 19/07/2024 2.2900 - 1514 2.2900 2.2100 3402.57 26 2.2600 GRS088003017 ΕΛΤΟΝ 19/07/2024 1.7700 - 100 1.7700 1.7700 177.00 1 1.7700 GRS397003005 ΕΛΧΑ 19/07/2024 1.8540 - 131795 1.8560 1.8220 241539.26 356 1.8500 GRS281003004 ΕΝΤΕΡ 19/07/2024 8.0000 - 300 8.0000 8.0000 2400.00 1 8.0000 GRS503003014 ΕΠΙΛΚ 19/07/2024 0.1280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΠΣΙΛ 19/07/2024 12.0000 - 573 12.0000 12.0000 6876.00 9 12.0000 GRS498003003 ΕΣΥΜΒ 19/07/2024 1.2700 - 142659 1.2850 1.2650 181522.01 101 1.2850 GRS439003005 ΕΤΕ 19/07/2024 8.3000 - 885549 8.3000 8.0980 7260293.98 1751 8.1100 GRS003003035 ΕΥΑΠΣ 19/07/2024 3.3700 - 1206 3.3700 3.3300 4027.04 9 3.3500 GRS428003008 ΕΥΔΑΠ 19/07/2024 5.8000 - 23528 5.8200 5.7400 136119.51 139 5.8000 GRS359353000 ΕΥΡΩΒ 19/07/2024 2.1890 - 4615235 2.1890 2.1370 10006442.26 2425 2.1460 GRS323003012 ΕΧΑΕ 19/07/2024 4.7650 - 42200 4.8000 4.7050 199995.70 300 4.7500 GRS395363005 ΙΑΤΡ 19/07/2024 1.7400 - 2089 1.8200 1.7400 3665.24 15 1.8000 GRS147233001 ΙΚΤΙΝ 19/07/2024 0.4110 - 212159 0.4190 0.3900 85801.97 151 0.3975 GRS372003004 ΙΛΥΔΑ 19/07/2024 1.7200 - 9070 1.7250 1.6800 15292.75 36 1.6900 GRS475003018 ΙΝΚΑΤ 19/07/2024 4.9950 - 53298 5.0500 4.9500 265705.99 141 4.9950 GRS432003028 ΙΝΛΙΦ 19/07/2024 5.0800 - 1209 5.0800 5.0400 6104.74 17 5.0400 GRS805003001 ΙΝΛΟΤ 19/07/2024 1.2500 - 1376902 1.2800 1.2460 1722013.37 364 1.2800 GRS343313003 ΙΝΤΕΚ 19/07/2024 5.9700 - 11267 6.0000 5.9500 67373.82 67 5.9600 GRS148003015 ΙΝΤΕΡΚΟ 19/07/2024 2.4200 - 320 2.4600 2.4200 776.20 6 2.4400 GRS516003001 ΙΝΤΕΤ 19/07/2024 1.2600 - 1070 1.2600 1.2250 1346.28 8 1.2250 GRS247003007 ΙΝΤΚΑ 19/07/2024 3.4100 - 26396 3.4850 3.3850 90044.38 113 3.4000 GRS087003000 ΚΑΡΕΛ 19/07/2024 346.0000 - 9 346.0000 344.0000 3106.00 2 344.0000 GRS120003009 ΚΕΚΡ 19/07/2024 1.5900 - 29366 1.6150 1.4800 45558.58 124 1.5250 GRS070003009 ΚΕΠΕΝ 19/07/2024 1.7500 - 100 1.7600 1.7600 176.00 3 1.7600 GRS438003006 ΚΛΜ 19/07/2024 1.5100 - 7032 1.5200 1.4800 10518.40 14 1.5200 GRS474003001 ΚΟΡΔΕ 19/07/2024 0.4870 - 6790 0.4880 0.4760 3275.82 28 0.4810 GRS384003000 ΚΟΥΑΛ 19/07/2024 1.2240 - 54951 1.2600 1.2240 68050.35 137 1.2480 GRS396003006 ΚΟΥΕΣ 19/07/2024 5.1500 - 12465 5.1900 5.1300 64356.10 88 5.1600 GRS310003009 ΚΡΕΚΑ 19/07/2024 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS224003004 ΚΡΙ 19/07/2024 11.4000 - 35268 11.6500 11.4000 405266.15 63 11.6500 GRS469003024 ΚΤΗΛΑ 19/07/2024 1.7000 - 800 1.7000 1.6000 1355.00 4 1.6000 GRS354003006 ΚΥΡΙΟ 19/07/2024 1.1700 - 800 1.1800 1.1600 932.25 7 1.1600 GRS295003008 ΛΑΒΙ 19/07/2024 0.9000 - 19106 0.9000 0.8870 17029.31 55 0.9000 GRS246003008 ΛΑΜΔΑ 19/07/2024 7.4300 - 158906 7.4500 7.2800 1169318.32 457 7.3400 GRS245213004 ΛΑΜΨΑ 19/07/2024 36.2000 - 10 36.0000 36.0000 360.00 1 36.0000 GRS128003001 ΛΑΝΑΚ 19/07/2024 0.9700 - 481 0.9700 0.8700 429.57 12 0.8700 GRS047063003 ΛΕΒΚ 19/07/2024 0.2940 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 19/07/2024 0.2760 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΙΒΑΝ 19/07/2024 0.1250 - 0 0.0000 0.0000 0.00 0 0.0000 GRS446003014 ΛΟΓΟΣ 19/07/2024 1.3700 - 8215 1.3900 1.3500 11169.45 32 1.3500 GRS461003006 ΛΟΥΛΗ 19/07/2024 2.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS117123000 ΜΑΘΙΟ 19/07/2024 0.8520 - 140 0.8060 0.8020 112.30 3 0.8020 GRS374003002 ΜΕΒΑ 19/07/2024 4.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS319103008 ΜΕΝΤΙ 19/07/2024 2.6400 - 2 2.6400 2.6400 5.28 1 2.6400 GRS424003002 ΜΕΡΚΟ 19/07/2024 45.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 19/07/2024 3.7700 - 944 3.8200 3.7650 3561.37 11 3.8200 GRS314003013 ΜΙΝ 19/07/2024 0.6300 - 13578 0.6350 0.6100 8402.09 24 0.6300 GRS237003009 ΜΛΣ 19/07/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 ΜΟΗ 19/07/2024 23.0000 - 115592 23.2000 22.7000 2647804.96 1148 22.7000 GRS426003000 ΜΟΝΤΑ 19/07/2024 3.5000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS375183001 ΜΟΤΟ 19/07/2024 2.7150 - 398 2.7200 2.6900 1074.04 6 2.7000 GRS488003005 ΜΟΥΖΚ 19/07/2024 0.6750 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 19/07/2024 25.3400 - 108244 25.4600 25.0000 2728916.42 812 25.1800 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 19/07/2024 3.5000 - 4000 3.5000 3.4800 13960.00 20 3.4800 GRS524003001 ΜΠΡΙΚ 19/07/2024 1.9550 - 22901 1.9750 1.9500 44853.08 30 1.9550 GRS517003000 ΜΠΤΚ 19/07/2024 0.5800 - 1600 0.5800 0.5800 928.00 3 0.5800 GRS092103001 ΜΥΤΙΛ 19/07/2024 35.9600 - 191124 35.9800 35.3400 6801038.36 1416 35.6200 GRS393503008 ΝΑΚΑΣ 19/07/2024 2.7200 - 88 2.7200 2.7200 239.36 1 2.7200 GRS387503006 ΝΑΥΠ 19/07/2024 0.9180 - 100 0.9180 0.9180 91.80 2 0.9180 GRS265003004 ΞΥΛΚ 19/07/2024 0.2780 - 32416 0.2810 0.2710 8957.16 31 0.2790 GRS131003006 ΞΥΛΠ 19/07/2024 0.4120 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 19/07/2024 21.3000 - 532 21.3000 21.1000 11312.80 13 21.1000 GRS427003009 ΟΛΠ 19/07/2024 27.2000 - 4991 27.4000 27.1000 135823.65 52 27.4000 GRS470003013 ΟΛΥΜΠ 19/07/2024 2.5200 - 7730 2.5200 2.4400 19165.95 69 2.4700 GRS403003007 ΟΠΑΠ 19/07/2024 15.8100 - 241910 15.8100 15.6000 3807105.35 1279 15.7000 GRS419003009 ΟΡΙΛΙΝΑ 19/07/2024 0.8980 - 15586 0.9000 0.8950 13998.63 46 0.8990 GRS535003008 ΟΤΕ 19/07/2024 14.1500 - 560541 14.2000 13.9900 7886405.24 2013 14.1200 GRS260333000 ΟΤΟΕΛ 19/07/2024 11.6000 - 9946 11.6800 11.5600 115500.58 126 11.6000 GRS337003008 ΠΑΙΡ 19/07/2024 1.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS275073005 ΠΑΠ 19/07/2024 2.3800 - 8813 2.3800 2.3700 20942.64 22 2.3800 GRS065003014 ΠΕΙΡ 19/07/2024 3.9000 - 1999500 3.9000 3.8260 7755302.67 1737 3.8460 GRS014003032 ΠΕΤΡΟ 19/07/2024 8.8600 - 2665 8.9600 8.8400 23661.30 16 8.9600 GRS345503007 ΠΛΑΘ 19/07/2024 4.0700 - 43115 4.0700 3.9000 171157.96 203 3.9000 GRS239003007 ΠΛΑΚΡ 19/07/2024 14.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΔ 19/07/2024 0.2500 - 1600 0.2500 0.2480 398.80 3 0.2480 GRS184003002 ΠΡΕΜΙΑ 19/07/2024 1.1600 - 8261 1.1660 1.1560 9583.65 23 1.1580 GRS497003012 ΠΡΟΝΤΕΑ 19/07/2024 7.1500 - 70 6.8500 6.8500 479.50 2 6.8500 GRS509003018 ΠΡΟΦ 19/07/2024 5.2000 - 33914 5.2400 5.1400 175870.22 96 5.2100 GRS472003011 ΡΕΒΟΙΛ 19/07/2024 1.9000 - 18390 1.9000 1.8700 34521.32 44 1.8700 GRS473003002 ΣΑΡ 19/07/2024 11.0800 - 23626 11.2400 11.0800 262752.50 196 11.2200 GRS204003008 ΣΑΡΑΝ 19/07/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 19/07/2024 0.0280 - 41515 0.0305 0.0280 1170.35 6 0.0280 GRS156203002 ΣΕΝΤΡ 19/07/2024 0.3430 - 21723 0.3480 0.3410 7449.45 24 0.3470 GRS449003003 ΣΙΔΜΑ 19/07/2024 1.6600 - 1670 1.6900 1.6600 2776.10 4 1.6750 GRS484003009 ΣΠΕΙΣ 19/07/2024 6.9000 - 214 6.9000 6.8600 1472.64 5 6.8600 GRS402003008 ΣΠΙ 19/07/2024 0.6700 - 10824 0.6960 0.6640 7361.32 26 0.6680 GRS413313008 ΣΠΥΡ 19/07/2024 0.1450 - 687 0.1500 0.1310 93.80 3 0.1500 GRS284183001 ΤΕΝΕΡΓ 19/07/2024 19.2600 - 95207 19.3000 19.2000 1835624.71 284 19.2900 GRS496003005 ΤΖΚΑ 19/07/2024 1.5000 - 2498 1.5200 1.4800 3739.99 10 1.4850 GRS095003000 ΤΡΑΣΤΟΡ 19/07/2024 1.1400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS487003006 ΤΡΕΣΤΑΤΕΣ 19/07/2024 1.6180 - 32729 1.6260 1.6140 53032.57 43 1.6260 GRS534003009 ΥΑΛΚΟ 19/07/2024 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΙΕΡ 19/07/2024 0.3590 - 0 0.0000 0.0000 0.00 0 0.0000 GRS332073006 ΦΛΕΞΟ 19/07/2024 7.9500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 19/07/2024 0.2180 - 3500 0.2380 0.2180 813.00 8 0.2380 GRS346003015 ΦΡΛΚ 19/07/2024 3.9500 - 15627 3.9900 3.9400 61962.15 84 3.9900 GRS096003009 ΧΑΙΔΕ 19/07/2024 0.6650 - 22 0.6100 0.6100 13.42 1 0.6100 GRS350263000