ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 26/07/2024 5.7100 - 22952 5.8400 5.7100 132206.59 89 5.8100 AT0000A325L0 CENER 26/07/2024 9.5300 - 97520 9.7000 9.5000 932582.65 262 9.6700 BE0974303357 CNLCAP 26/07/2024 7.0500 - 150 7.1000 7.0000 1060.00 2 7.0000 GRS520003005 DIMAND 26/07/2024 9.1000 - 17910 9.1300 9.0500 162827.70 99 9.0800 GRS525003000 NOVAL 26/07/2024 2.7700 - 9759 2.7700 2.7200 26674.84 18 2.7550 GRS824003008 OPTIMA 26/07/2024 12.2200 - 133304 12.4800 12.1200 1640748.94 451 12.2600 GRS533003000 TITC 26/07/2024 31.6000 - 35945 31.8500 31.2500 1138158.00 561 31.4000 BE0974338700 ΑΑΑΚ 26/07/2024 5.6000 - 680 5.8000 5.1000 3804.00 7 5.8000 GRS059063008 ΑΒΑΞ 26/07/2024 1.4400 - 59125 1.4620 1.4120 84881.68 163 1.4500 GRS213213002 ΑΒΕ 26/07/2024 0.4650 - 3346 0.4790 0.4650 1558.61 7 0.4790 GRS489003004 ΑΔΜΗΕ 26/07/2024 2.2150 - 140814 2.2500 2.1950 312824.12 291 2.2400 GRS518003009 ΑΚΡΙΤ 26/07/2024 0.9450 - 110 0.9350 0.8700 102.20 6 0.8700 GRS373173004 ΑΛΜΥ 26/07/2024 3.0700 - 10534 3.0900 3.0100 32367.75 32 3.0100 GRS289103004 ΑΛΦΑ 26/07/2024 1.6600 - 5134171 1.6850 1.6455 8501388.63 2248 1.6850 GRS015003007 ΑΝΔΡΟ 26/07/2024 6.6800 - 2515 6.6800 6.5800 16555.94 24 6.6800 GRS433003019 ΑΡΑΙΓ 26/07/2024 11.5500 - 35945 11.6000 11.4400 414850.50 266 11.4400 GRS495003006 ΑΣΚΟ 26/07/2024 2.8100 - 1545 2.8300 2.8100 4361.58 24 2.8300 GRS404003006 ΑΣΤΑΚ 26/07/2024 7.4800 - 889 7.4800 7.4600 6642.80 9 7.4600 GRS331043000 ΑΤΕΚ 26/07/2024 0.4180 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ΑΤΡΑΣΤ 26/07/2024 8.6000 - 3096 8.6600 8.4200 26425.16 37 8.6400 GRS504003021 ΑΤΤ 26/07/2024 9.0400 - 4433 9.1400 8.7800 39981.44 58 9.1400 GRS001003045 ΑΤΤΙΚΑ 26/07/2024 2.6300 - 9495 2.6300 2.5800 24700.15 23 2.6300 GRS144003001 ΒΑΡΝΗ 26/07/2024 0.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS344003009 ΒΙΟ 26/07/2024 5.9700 - 83228 6.0100 5.9200 495856.10 320 5.9200 BE0974271034 ΒΙΟΚΑ 26/07/2024 2.4200 - 8 2.4200 2.4200 19.36 3 2.4200 GRS165063009 ΒΙΟΣΚ 26/07/2024 1.4000 - 20790 1.4250 1.3900 29138.44 28 1.3950 GRS084003011 ΒΙΟΤ 26/07/2024 0.2360 - 5090 0.2360 0.2360 1201.24 9 0.2360 GRS135003002 ΒΙΣ 26/07/2024 0.1420 - 0 0.0000 0.0000 0.00 0 0.0000 GRS124153008 ΒΟΣΥΣ 26/07/2024 2.3400 - 478 2.3600 2.3000 1116.56 2 2.3600 GRS407183003 ΓΕΒΚΑ 26/07/2024 1.6300 - 505 1.6300 1.5800 806.45 4 1.5800 GRS137003000 ΓΕΚΤΕΡΝΑ 26/07/2024 17.7800 - 55263 17.8600 17.5600 979239.34 344 17.6400 GRS145003000 ΔΑΑ 26/07/2024 7.9980 - 40314 8.0200 7.7700 319754.16 294 7.7700 GRS536003007 ΔΑΙΟΣ 26/07/2024 3.2800 - 601 3.3000 3.2600 1971.80 4 3.2600 GRS382073005 ΔΕΗ 26/07/2024 11.6300 - 3795524 11.8000 11.4000 44151865.82 1132 11.4000 GRS434003000 ΔΟΜΙΚ 26/07/2024 3.7000 - 2801 3.7650 3.6550 10347.47 18 3.7200 GRS364253005 ΔΟΥΡΟ 26/07/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 26/07/2024 0.3210 - 7570 0.3240 0.3130 2410.01 22 0.3160 GRS412503005 ΕΒΡΟΦ 26/07/2024 1.6200 - 9755 1.6850 1.5950 16039.86 42 1.6400 GRS385113006 ΕΕΕ 26/07/2024 33.4400 - 7180 33.5800 33.3000 240216.68 50 33.3000 CH0198251305 ΕΚΤΕΡ 26/07/2024 2.1850 - 34660 2.2700 2.1800 76558.86 149 2.2000 GRS222213001 ΕΛΒΕ 26/07/2024 5.5500 - 498 5.5500 5.5000 2761.40 5 5.5000 GRS240003012 ΕΛΙΝ 26/07/2024 2.2100 - 4380 2.2300 2.2000 9661.25 15 2.2300 GRS477003008 ΕΛΛ 26/07/2024 13.8500 - 1297 13.8500 13.8000 17903.60 13 13.8000 GRS004013009 ΕΛΛΑΚΤΩΡ 26/07/2024 2.0600 - 123642 2.0800 2.0600 255439.25 272 2.0800 GRS191213008 ΕΛΠΕ 26/07/2024 7.3350 - 296869 7.5500 7.3000 2188643.20 1024 7.4000 GRS298343005 ΕΛΣΤΡ 26/07/2024 2.2600 - 332 2.2600 2.2600 750.32 2 2.2600 GRS088003017 ΕΛΤΟΝ 26/07/2024 1.7700 - 36656 1.7720 1.7340 64249.52 58 1.7380 GRS397003005 ΕΛΧΑ 26/07/2024 1.8300 - 148944 1.8520 1.8260 273303.69 395 1.8520 GRS281003004 ΕΝΤΕΡ 26/07/2024 8.0500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS503003014 ΕΠΙΛΚ 26/07/2024 0.1300 - 13667 0.1370 0.1280 1778.82 8 0.1280 GRS045003001 ΕΠΣΙΛ 26/07/2024 12.0000 - 29153 12.0400 12.0000 350080.16 32 12.0400 GRS498003003 ΕΣΥΜΒ 26/07/2024 1.3000 - 52831 1.3200 1.2850 68566.40 53 1.3000 GRS439003005 ΕΤΕ 26/07/2024 8.4300 - 1032883 8.4320 8.3440 8675604.51 1911 8.3700 GRS003003035 ΕΥΑΠΣ 26/07/2024 3.3400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS428003008 ΕΥΔΑΠ 26/07/2024 5.7900 - 12653 5.7900 5.7000 72669.47 124 5.7000 GRS359353000 ΕΥΡΩΒ 26/07/2024 2.0380 - 4365429 2.0640 2.0270 8909054.78 2285 2.0640 GRS323003012 ΕΧΑΕ 26/07/2024 4.7050 - 24577 4.7400 4.6800 115702.90 128 4.6800 GRS395363005 ΙΑΤΡ 26/07/2024 1.7550 - 2120 1.7800 1.7000 3717.03 14 1.7400 GRS147233001 ΙΚΤΙΝ 26/07/2024 0.4050 - 23225 0.4050 0.4000 9322.86 22 0.4010 GRS372003004 ΙΛΥΔΑ 26/07/2024 1.8000 - 2003 1.8650 1.8000 3682.60 15 1.8000 GRS475003018 ΙΝΚΑΤ 26/07/2024 5.0000 - 52219 5.0000 4.9200 259750.46 146 4.9950 GRS432003028 ΙΝΛΙΦ 26/07/2024 5.1000 - 2920 5.1800 5.0000 14858.80 25 5.1200 GRS805003001 ΙΝΛΟΤ 26/07/2024 1.2500 - 1112987 1.2540 1.2440 1391203.18 214 1.2500 GRS343313003 ΙΝΤΕΚ 26/07/2024 5.9000 - 21034 5.9300 5.8800 124110.54 95 5.9100 GRS148003015 ΙΝΤΕΡΚΟ 26/07/2024 2.4200 - 3500 2.4400 2.4200 8490.00 4 2.4400 GRS516003001 ΙΝΤΕΤ 26/07/2024 1.2600 - 1975 1.2600 1.2150 2432.60 20 1.2300 GRS247003007 ΙΝΤΚΑ 26/07/2024 3.3500 - 53367 3.3950 3.3350 178636.99 214 3.3600 GRS087003000 ΚΑΡΕΛ 26/07/2024 334.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS120003009 ΚΕΚΡ 26/07/2024 1.5200 - 627 1.5450 1.5200 953.58 5 1.5400 GRS070003009 ΚΕΠΕΝ 26/07/2024 1.7500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 ΚΛΜ 26/07/2024 1.4550 - 21619 1.5050 1.4550 31776.27 38 1.5050 GRS474003001 ΚΟΡΔΕ 26/07/2024 0.4990 - 6 0.4990 0.4990 2.99 2 0.4990 GRS384003000 ΚΟΥΑΛ 26/07/2024 1.1980 - 6797 1.2280 1.1900 8130.32 21 1.2280 GRS396003006 ΚΟΥΕΣ 26/07/2024 5.3700 - 61006 5.4400 5.3600 329326.19 99 5.3800 GRS310003009 ΚΡΕΚΑ 26/07/2024 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS224003004 ΚΡΙ 26/07/2024 11.5500 - 20321 11.6000 11.4000 232978.05 53 11.4500 GRS469003024 ΚΤΗΛΑ 26/07/2024 1.6600 - 20 1.7100 1.7100 34.20 1 1.7100 GRS354003006 ΚΥΡΙΟ 26/07/2024 1.1700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS295003008 ΛΑΒΙ 26/07/2024 0.8790 - 18732 0.8900 0.8730 16533.00 40 0.8730 GRS246003008 ΛΑΜΔΑ 26/07/2024 7.4800 - 148400 7.4800 7.2700 1098354.85 463 7.2700 GRS245213004 ΛΑΜΨΑ 26/07/2024 36.4000 - 970 36.4000 35.6000 35020.00 7 35.6000 GRS128003001 ΛΑΝΑΚ 26/07/2024 0.8850 - 3581 0.9000 0.8600 3139.63 25 0.8950 GRS047063003 ΛΕΒΚ 26/07/2024 0.2940 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 26/07/2024 0.2760 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΙΒΑΝ 26/07/2024 0.1250 - 0 0.0000 0.0000 0.00 0 0.0000 GRS446003014 ΛΟΓΟΣ 26/07/2024 1.4000 - 150 1.4000 1.4000 210.00 1 1.4000 GRS461003006 ΛΟΥΛΗ 26/07/2024 2.6400 - 610 2.6500 2.6300 1607.50 7 2.6300 GRS117123000 ΜΑΘΙΟ 26/07/2024 0.8500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 ΜΕΒΑ 26/07/2024 3.9600 - 2090 3.9600 3.8500 8056.40 6 3.8500 GRS319103008 ΜΕΝΤΙ 26/07/2024 2.7200 - 463 2.7300 2.6600 1248.88 7 2.6600 GRS424003002 ΜΕΡΚΟ 26/07/2024 45.2000 - 4 41.0000 41.0000 164.00 1 41.0000 GRK014011008 ΜΙΓ 26/07/2024 3.6950 - 2671 3.7100 3.6200 9741.82 43 3.6700 GRS314003013 ΜΙΝ 26/07/2024 0.5900 - 7537 0.6000 0.5900 4451.88 8 0.5950 GRS237003009 ΜΛΣ 26/07/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 ΜΟΗ 26/07/2024 23.3200 - 126403 23.3800 23.0600 2934040.14 887 23.2800 GRS426003000 ΜΟΝΤΑ 26/07/2024 3.6900 - 30 3.6900 3.6900 110.70 1 3.6900 GRS375183001 ΜΟΤΟ 26/07/2024 2.7700 - 15715 2.7900 2.7200 43243.75 68 2.7600 GRS488003005 ΜΟΥΖΚ 26/07/2024 0.6500 - 4155 0.7000 0.6500 2722.30 9 0.6950 GRS054003009 ΜΠΕΛΑ 26/07/2024 25.0000 - 200686 25.1800 24.8000 5028410.04 1300 24.8000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 26/07/2024 3.5000 - 6090 3.5000 3.4700 21244.00 24 3.4800 GRS524003001 ΜΠΡΙΚ 26/07/2024 1.9500 - 18499 1.9600 1.9350 36100.63 22 1.9400 GRS517003000 ΜΠΤΚ 26/07/2024 0.5800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 26/07/2024 37.0000 - 160213 37.0000 36.2200 5896018.38 1628 36.2600 GRS393503008 ΝΑΚΑΣ 26/07/2024 2.7600 - 52 2.7800 2.7600 143.96 4 2.7600 GRS387503006 ΝΑΥΠ 26/07/2024 0.9340 - 611 0.9780 0.9160 572.82 10 0.9760 GRS265003004 ΞΥΛΚ 26/07/2024 0.2870 - 17381 0.2900 0.2820 4979.51 16 0.2840 GRS131003006 ΞΥΛΠ 26/07/2024 0.4160 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 26/07/2024 21.1000 - 499 21.3000 21.0000 10557.50 12 21.0000 GRS427003009 ΟΛΠ 26/07/2024 27.5000 - 4589 27.7500 27.4000 126567.45 85 27.7500 GRS470003013 ΟΛΥΜΠ 26/07/2024 2.5700 - 7900 2.5700 2.5300 20112.95 63 2.5400 GRS403003007 ΟΠΑΠ 26/07/2024 15.9800 - 391442 16.0200 15.7900 6247643.17 767 15.8700 GRS419003009 ΟΡΙΛΙΝΑ 26/07/2024 0.8990 - 23900 0.9000 0.8940 21469.15 39 0.8980 GRS535003008 ΟΤΕ 26/07/2024 14.8100 - 504098 14.8100 14.5700 7430699.90 1374 14.5900 GRS260333000 ΟΤΟΕΛ 26/07/2024 11.8400 - 5800 11.8400 11.7000 68307.24 73 11.7200 GRS337003008 ΠΑΙΡ 26/07/2024 1.0850 - 50 1.0850 1.0850 54.25 1 1.0850 GRS275073005 ΠΑΠ 26/07/2024 2.3700 - 3450 2.3800 2.3300 8175.34 22 2.3700 GRS065003014 ΠΕΙΡ 26/07/2024 3.7800 - 2197617 3.8400 3.7650 8363996.98 1676 3.8010 GRS014003032 ΠΕΤΡΟ 26/07/2024 8.7600 - 2420 8.8600 8.6400 21197.60 18 8.8200 GRS345503007 ΠΛΑΘ 26/07/2024 4.2100 - 16586 4.2250 4.1700 69715.20 99 4.2000 GRS239003007 ΠΛΑΚΡ 26/07/2024 14.8000 - 131 15.2000 14.8000 1939.60 3 15.2000 GRS326003019 ΠΡΔ 26/07/2024 0.2500 - 2000 0.2500 0.2500 500.00 2 0.2500 GRS184003002 ΠΡΕΜΙΑ 26/07/2024 1.1600 - 15009 1.1600 1.1540 17377.12 32 1.1600 GRS497003012 ΠΡΟΝΤΕΑ 26/07/2024 7.1500 - 84 6.8000 6.8000 571.20 1 6.8000 GRS509003018 ΠΡΟΦ 26/07/2024 5.1400 - 23412 5.2100 5.0900 119869.24 61 5.1900 GRS472003011 ΡΕΒΟΙΛ 26/07/2024 2.0000 - 11575 2.0500 1.9950 23357.13 60 2.0500 GRS473003002 ΣΑΡ 26/07/2024 10.9000 - 24448 11.0400 10.8600 268385.22 200 10.9000 GRS204003008 ΣΑΡΑΝ 26/07/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 26/07/2024 0.0280 - 4301 0.0280 0.0280 120.43 3 0.0280 GRS156203002 ΣΕΝΤΡ 26/07/2024 0.3470 - 11404 0.3520 0.3440 3962.34 9 0.3520 GRS449003003 ΣΙΔΜΑ 26/07/2024 1.6900 - 500 1.6900 1.6850 844.60 6 1.6850 GRS484003009 ΣΠΕΙΣ 26/07/2024 6.7400 - 721 6.7400 6.6200 4814.10 9 6.6200 GRS402003008 ΣΠΙ 26/07/2024 0.6640 - 1710 0.7000 0.6640 1144.96 5 0.7000 GRS413313008 ΣΠΥΡ 26/07/2024 0.1450 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΕΝΕΡΓ 26/07/2024 19.2900 - 1115469 19.2900 19.2200 21454892.28 430 19.2400 GRS496003005 ΤΖΚΑ 26/07/2024 1.5150 - 0 0.0000 0.0000 0.00 0 0.0000 GRS095003000 ΤΡΑΣΤΟΡ 26/07/2024 1.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS487003006 ΤΡΕΣΤΑΤΕΣ 26/07/2024 1.6220 - 16645 1.6380 1.6180 27057.47 29 1.6300 GRS534003009 ΥΑΛΚΟ 26/07/2024 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΙΕΡ 26/07/2024 0.3590 - 0 0.0000 0.0000 0.00 0 0.0000 GRS332073006 ΦΛΕΞΟ 26/07/2024 8.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 26/07/2024 0.2300 - 23338 0.2300 0.2300 5367.74 10 0.2300 GRS346003015 ΦΡΛΚ 26/07/2024 3.9300 - 48488 4.0150 3.9200 191084.80 195 3.9800 GRS096003009 ΧΑΙΔΕ 26/07/2024 0.6100 - 1000 0.6100 0.6100 610.00 1 0.6100 GRS350263000