ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 22/07/2024 5.8600 - 26322 5.9300 5.7900 153102.49 87 5.8000 AT0000A325L0 CENER 22/07/2024 9.7000 - 105920 9.7000 9.5800 1021093.66 284 9.6600 BE0974303357 CNLCAP 22/07/2024 7.0500 - 849 7.2500 7.0500 6016.80 15 7.2500 GRS520003005 DIMAND 22/07/2024 8.8900 - 20751 9.1800 8.7700 187314.46 125 9.1000 GRS525003000 NOVAL 22/07/2024 2.7700 - 28283 2.7700 2.7400 77993.54 51 2.7400 GRS824003008 OPTIMA 22/07/2024 12.1000 - 66825 12.1800 11.9800 809043.84 444 12.0600 GRS533003000 TITC 22/07/2024 30.7500 - 14544 30.9500 30.5000 446724.15 294 30.8000 BE0974338700 ΑΑΑΚ 22/07/2024 5.8500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 22/07/2024 1.4640 - 84393 1.4640 1.4300 122458.76 175 1.4300 GRS213213002 ΑΒΕ 22/07/2024 0.4570 - 1000 0.4800 0.4720 475.45 3 0.4720 GRS489003004 ΑΔΜΗΕ 22/07/2024 2.2550 - 119300 2.2700 2.2450 269439.87 324 2.2600 GRS518003009 ΑΚΡΙΤ 22/07/2024 0.9450 - 10 0.8600 0.8600 8.60 1 0.8600 GRS373173004 ΑΛΜΥ 22/07/2024 3.0700 - 47049 3.1150 2.9750 144701.90 116 2.9750 GRS289103004 ΑΛΦΑ 22/07/2024 1.7225 - 7338351 1.7315 1.6700 12581629.39 3776 1.6910 GRS015003007 ΑΝΔΡΟ 22/07/2024 6.6200 - 2630 6.7000 6.5600 17410.44 21 6.6600 GRS433003019 ΑΡΑΙΓ 22/07/2024 11.8900 - 117199 11.9600 11.7400 1386865.65 698 11.8900 GRS495003006 ΑΣΚΟ 22/07/2024 2.7900 - 11154 2.8500 2.7400 31079.13 53 2.7800 GRS404003006 ΑΣΤΑΚ 22/07/2024 6.9200 - 425 7.4200 6.8400 2941.90 5 6.8400 GRS331043000 ΑΤΕΚ 22/07/2024 0.4180 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ΑΤΡΑΣΤ 22/07/2024 8.6400 - 1051 8.6400 8.6200 9072.64 30 8.6200 GRS504003021 ΑΤΤ 22/07/2024 9.1000 - 68993 11.0500 8.5400 623384.60 772 11.0500 GRS001003045 ΑΤΤΙΚΑ 22/07/2024 2.5400 - 9472 2.5700 2.5300 24050.54 20 2.5700 GRS144003001 ΒΑΡΝΗ 22/07/2024 0.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS344003009 ΒΙΟ 22/07/2024 5.9800 - 105434 6.0400 5.8800 630752.37 319 5.9000 BE0974271034 ΒΙΟΚΑ 22/07/2024 2.3700 - 6897 2.3900 2.3500 16318.93 38 2.3700 GRS165063009 ΒΙΟΣΚ 22/07/2024 1.3850 - 46109 1.3850 1.2900 62520.41 108 1.3300 GRS084003011 ΒΙΟΤ 22/07/2024 0.2400 - 1000 0.2400 0.2400 240.00 1 0.2400 GRS135003002 ΒΙΣ 22/07/2024 0.1420 - 0 0.0000 0.0000 0.00 0 0.0000 GRS124153008 ΒΟΣΥΣ 22/07/2024 2.3600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 ΓΕΒΚΑ 22/07/2024 1.6300 - 1883 1.6500 1.5800 3061.34 11 1.6000 GRS137003000 ΓΕΚΤΕΡΝΑ 22/07/2024 18.1000 - 86887 18.2000 17.9400 1575204.44 463 18.0400 GRS145003000 ΔΑΑ 22/07/2024 7.9980 - 44279 8.0200 7.9500 353603.27 336 7.9500 GRS536003007 ΔΑΙΟΣ 22/07/2024 3.0600 - 50 3.2800 3.2200 161.24 2 3.2200 GRS382073005 ΔΕΗ 22/07/2024 11.5000 - 122855 11.5700 11.2500 1410720.50 774 11.2500 GRS434003000 ΔΟΜΙΚ 22/07/2024 3.6400 - 12725 3.6400 3.3900 44249.92 119 3.4900 GRS364253005 ΔΟΥΡΟ 22/07/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 22/07/2024 0.3210 - 1100 0.3240 0.3200 353.00 5 0.3200 GRS412503005 ΕΒΡΟΦ 22/07/2024 1.5500 - 4721 1.5500 1.4900 7236.38 25 1.5400 GRS385113006 ΕΕΕ 22/07/2024 33.2200 - 15754 33.2600 32.7800 520250.52 123 32.8000 CH0198251305 ΕΚΤΕΡ 22/07/2024 4.3200 - 34220 4.3450 4.0750 145658.62 256 4.1000 GRS222213001 ΕΛΒΕ 22/07/2024 5.5000 - 79 5.3000 5.0500 405.95 3 5.0500 GRS240003012 ΕΛΙΝ 22/07/2024 2.2500 - 22788 2.2500 2.1500 50557.06 75 2.1500 GRS477003008 ΕΛΛ 22/07/2024 13.9500 - 5360 13.9500 13.6000 74174.70 65 13.8000 GRS004013009 ΕΛΛΑΚΤΩΡ 22/07/2024 2.0900 - 447037 2.1000 2.0200 931471.37 732 2.0800 GRS191213008 ΕΛΠΕ 22/07/2024 7.6200 - 206561 7.6750 7.5200 1571408.75 913 7.5200 GRS298343005 ΕΛΣΤΡ 22/07/2024 2.2500 - 926 2.2800 2.2500 2084.88 14 2.2500 GRS088003017 ΕΛΤΟΝ 22/07/2024 1.7520 - 3778 1.7780 1.7180 6558.18 22 1.7700 GRS397003005 ΕΛΧΑ 22/07/2024 1.8920 - 135427 1.8920 1.8320 253525.76 317 1.8580 GRS281003004 ΕΝΤΕΡ 22/07/2024 8.0000 - 2000 8.0100 8.0000 16014.80 2 8.0100 GRS503003014 ΕΠΙΛΚ 22/07/2024 0.1280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΠΣΙΛ 22/07/2024 12.0000 - 14388 12.0200 12.0000 172713.84 20 12.0000 GRS498003003 ΕΣΥΜΒ 22/07/2024 1.2950 - 84375 1.3100 1.2700 108416.07 134 1.2850 GRS439003005 ΕΤΕ 22/07/2024 8.4140 - 1188451 8.4760 8.2800 9986569.57 2773 8.3500 GRS003003035 ΕΥΑΠΣ 22/07/2024 3.3700 - 4766 3.4000 3.2600 15728.04 40 3.2700 GRS428003008 ΕΥΔΑΠ 22/07/2024 5.7800 - 45705 5.8100 5.7000 263726.70 225 5.8000 GRS359353000 ΕΥΡΩΒ 22/07/2024 2.2400 - 3168779 2.2470 2.1830 7051002.28 2416 2.2000 GRS323003012 ΕΧΑΕ 22/07/2024 4.8200 - 54459 4.8600 4.7600 261797.44 321 4.8000 GRS395363005 ΙΑΤΡ 22/07/2024 1.7400 - 9777 1.7750 1.6600 16627.44 59 1.7650 GRS147233001 ΙΚΤΙΝ 22/07/2024 0.4190 - 144022 0.4210 0.4120 60145.11 125 0.4150 GRS372003004 ΙΛΥΔΑ 22/07/2024 1.7300 - 1060 1.7300 1.6800 1785.18 11 1.7000 GRS475003018 ΙΝΚΑΤ 22/07/2024 4.9900 - 74091 5.0600 4.9300 369045.07 165 5.0500 GRS432003028 ΙΝΛΙΦ 22/07/2024 5.1400 - 20508 5.2800 4.9900 105465.68 115 5.0800 GRS805003001 ΙΝΛΟΤ 22/07/2024 1.2600 - 530220 1.2620 1.2480 665963.54 336 1.2600 GRS343313003 ΙΝΤΕΚ 22/07/2024 6.0700 - 32167 6.0800 5.9600 194023.55 187 6.0500 GRS148003015 ΙΝΤΕΡΚΟ 22/07/2024 2.4800 - 1916 2.4800 2.4400 4697.26 6 2.4400 GRS516003001 ΙΝΤΕΤ 22/07/2024 1.2600 - 1006 1.2600 1.2600 1267.56 4 1.2600 GRS247003007 ΙΝΤΚΑ 22/07/2024 3.4100 - 67552 3.4900 3.4000 231072.93 270 3.4900 GRS087003000 ΚΑΡΕΛ 22/07/2024 338.0000 - 15 338.0000 338.0000 5070.00 3 338.0000 GRS120003009 ΚΕΚΡ 22/07/2024 1.5050 - 9459 1.5900 1.4700 14348.16 52 1.5900 GRS070003009 ΚΕΠΕΝ 22/07/2024 1.7500 - 5 1.9200 1.9200 9.60 1 1.9200 GRS438003006 ΚΛΜ 22/07/2024 1.5050 - 47921 1.5450 1.4700 71303.92 69 1.5250 GRS474003001 ΚΟΡΔΕ 22/07/2024 0.4970 - 2320 0.4970 0.4830 1150.04 11 0.4940 GRS384003000 ΚΟΥΑΛ 22/07/2024 1.1980 - 103115 1.2420 1.1980 125117.83 157 1.2320 GRS396003006 ΚΟΥΕΣ 22/07/2024 5.3300 - 24660 5.3400 5.1700 129360.65 135 5.1700 GRS310003009 ΚΡΕΚΑ 22/07/2024 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS224003004 ΚΡΙ 22/07/2024 11.3500 - 28245 11.4500 11.2500 320983.40 77 11.4000 GRS469003024 ΚΤΗΛΑ 22/07/2024 1.7000 - 200 1.7200 1.7100 343.00 2 1.7100 GRS354003006 ΚΥΡΙΟ 22/07/2024 1.1500 - 3449 1.1600 1.1400 3978.30 15 1.1500 GRS295003008 ΛΑΒΙ 22/07/2024 0.8940 - 36465 0.9100 0.8870 32582.08 76 0.9000 GRS246003008 ΛΑΜΔΑ 22/07/2024 7.4100 - 180065 7.4500 7.3800 1336236.92 495 7.4400 GRS245213004 ΛΑΜΨΑ 22/07/2024 36.6000 - 381 36.6000 36.0000 13938.60 2 36.6000 GRS128003001 ΛΑΝΑΚ 22/07/2024 0.9500 - 2647 1.0000 0.9000 2509.71 9 0.9850 GRS047063003 ΛΕΒΚ 22/07/2024 0.2940 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 22/07/2024 0.2760 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΙΒΑΝ 22/07/2024 0.1250 - 0 0.0000 0.0000 0.00 0 0.0000 GRS446003014 ΛΟΓΟΣ 22/07/2024 1.3700 - 1091 1.3700 1.3700 1494.67 11 1.3700 GRS461003006 ΛΟΥΛΗ 22/07/2024 2.6700 - 10889 2.6700 2.6000 28610.40 53 2.6600 GRS117123000 ΜΑΘΙΟ 22/07/2024 0.8500 - 1338 0.8500 0.8480 1136.62 3 0.8480 GRS374003002 ΜΕΒΑ 22/07/2024 4.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS319103008 ΜΕΝΤΙ 22/07/2024 2.6700 - 4502 2.6800 2.6000 11940.60 22 2.6400 GRS424003002 ΜΕΡΚΟ 22/07/2024 45.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 22/07/2024 3.7300 - 1049 3.8000 3.7000 3936.96 20 3.7650 GRS314003013 ΜΙΝ 22/07/2024 0.5900 - 502 0.6300 0.5800 299.14 10 0.6300 GRS237003009 ΜΛΣ 22/07/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 ΜΟΗ 22/07/2024 23.5800 - 154764 23.7400 23.0000 3638821.64 1278 23.0000 GRS426003000 ΜΟΝΤΑ 22/07/2024 3.7000 - 661 3.7800 3.2100 2338.70 19 3.2100 GRS375183001 ΜΟΤΟ 22/07/2024 2.8100 - 24983 2.8200 2.7450 69405.68 73 2.7550 GRS488003005 ΜΟΥΖΚ 22/07/2024 0.6750 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 22/07/2024 25.2000 - 105836 25.5000 25.1800 2676977.64 738 25.4600 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 22/07/2024 3.5000 - 3970 3.5000 3.4800 13858.20 30 3.4800 GRS524003001 ΜΠΡΙΚ 22/07/2024 1.9700 - 20809 1.9750 1.9650 40950.59 35 1.9700 GRS517003000 ΜΠΤΚ 22/07/2024 0.5800 - 800 0.5800 0.5800 464.00 1 0.5800 GRS092103001 ΜΥΤΙΛ 22/07/2024 36.5000 - 181424 36.8600 35.8800 6605116.88 1542 36.0000 GRS393503008 ΝΑΚΑΣ 22/07/2024 2.7200 - 94 2.8600 2.5200 252.88 7 2.8600 GRS387503006 ΝΑΥΠ 22/07/2024 0.9300 - 1073 0.9340 0.9040 973.98 9 0.9240 GRS265003004 ΞΥΛΚ 22/07/2024 0.2760 - 44369 0.2810 0.2760 12416.59 23 0.2800 GRS131003006 ΞΥΛΠ 22/07/2024 0.4260 - 80 0.4280 0.4260 34.10 2 0.4260 GRS131004004 ΟΛΘ 22/07/2024 21.2000 - 1354 21.3000 20.7000 28315.40 26 20.9000 GRS427003009 ΟΛΠ 22/07/2024 27.5500 - 9239 27.6000 27.2000 254232.40 105 27.2000 GRS470003013 ΟΛΥΜΠ 22/07/2024 2.5800 - 13931 2.5800 2.5200 35473.18 70 2.5200 GRS403003007 ΟΠΑΠ 22/07/2024 16.0100 - 291461 16.0100 15.8000 4645415.25 1938 15.8800 GRS419003009 ΟΡΙΛΙΝΑ 22/07/2024 0.8990 - 33522 0.9000 0.8970 30105.77 46 0.8980 GRS535003008 ΟΤΕ 22/07/2024 14.5500 - 587789 14.5500 14.1100 8490773.79 2406 14.1100 GRS260333000 ΟΤΟΕΛ 22/07/2024 11.7000 - 6019 11.9600 11.6800 71040.70 99 11.6800 GRS337003008 ΠΑΙΡ 22/07/2024 1.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS275073005 ΠΑΠ 22/07/2024 2.3700 - 3267 2.3800 2.3600 7742.86 20 2.3800 GRS065003014 ΠΕΙΡ 22/07/2024 3.9890 - 4351200 3.9890 3.8920 17237400.88 3115 3.8920 GRS014003032 ΠΕΤΡΟ 22/07/2024 8.8600 - 2924 8.9400 8.8000 25940.40 26 8.9400 GRS345503007 ΠΛΑΘ 22/07/2024 4.2450 - 141795 4.2450 4.0300 590947.64 501 4.0400 GRS239003007 ΠΛΑΚΡ 22/07/2024 15.0000 - 673 15.0000 15.0000 10095.00 4 15.0000 GRS326003019 ΠΡΔ 22/07/2024 0.2500 - 2780 0.2500 0.2480 694.50 4 0.2480 GRS184003002 ΠΡΕΜΙΑ 22/07/2024 1.1680 - 18252 1.1680 1.1580 21214.51 63 1.1600 GRS497003012 ΠΡΟΝΤΕΑ 22/07/2024 7.1500 - 212 6.8000 6.6000 1422.30 3 6.8000 GRS509003018 ΠΡΟΦ 22/07/2024 5.1800 - 35048 5.2300 5.1400 182061.02 106 5.2300 GRS472003011 ΡΕΒΟΙΛ 22/07/2024 1.9450 - 44132 1.9800 1.8700 85196.24 123 1.9050 GRS473003002 ΣΑΡ 22/07/2024 11.1800 - 49414 11.3000 11.1200 552650.56 178 11.1400 GRS204003008 ΣΑΡΑΝ 22/07/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 22/07/2024 0.0280 - 7997 0.0280 0.0280 223.92 2 0.0280 GRS156203002 ΣΕΝΤΡ 22/07/2024 0.3450 - 5097 0.3490 0.3390 1755.77 14 0.3490 GRS449003003 ΣΙΔΜΑ 22/07/2024 1.6750 - 3863 1.7200 1.5700 6266.41 33 1.7050 GRS484003009 ΣΠΕΙΣ 22/07/2024 6.9000 - 2101 6.9000 6.7200 14320.92 20 6.8400 GRS402003008 ΣΠΙ 22/07/2024 0.6660 - 3964 0.6900 0.6500 2697.56 16 0.6880 GRS413313008 ΣΠΥΡ 22/07/2024 0.1450 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΕΝΕΡΓ 22/07/2024 19.2200 - 145069 19.2700 19.2200 2788985.77 230 19.2700 GRS496003005 ΤΖΚΑ 22/07/2024 1.5000 - 725 1.5000 1.4950 1087.45 6 1.5000 GRS095003000 ΤΡΑΣΤΟΡ 22/07/2024 1.1400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS487003006 ΤΡΕΣΤΑΤΕΣ 22/07/2024 1.6220 - 69316 1.6480 1.6180 112843.61 63 1.6340 GRS534003009 ΥΑΛΚΟ 22/07/2024 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΙΕΡ 22/07/2024 0.3590 - 0 0.0000 0.0000 0.00 0 0.0000 GRS332073006 ΦΛΕΞΟ 22/07/2024 7.9500 - 271 7.9500 7.9000 2144.90 4 7.9000 GRS259003002 ΦΡΙΓΟ 22/07/2024 0.2100 - 63711 0.2100 0.2100 13379.31 26 0.2100 GRS346003015 ΦΡΛΚ 22/07/2024 4.0750 - 136387 4.1550 3.9500 558021.54 470 3.9700 GRS096003009 ΧΑΙΔΕ 22/07/2024 0.6650 - 852 0.6700 0.6250 555.50 6 0.6250 GRS350263000