ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 15/04/2025 5.9000 - 23776 5.9400 5.8400 139996.17 92 5.9000 AT0000A325L0 AEM 15/04/2025 4.1940 - 42625 4.2420 4.1740 179554.29 169 4.2000 GRS541003000 AKTR 15/04/2025 5.0000 - 156424 5.0600 4.9500 779751.45 403 4.9800 GRS432003028 BOCHGR 15/04/2025 5.5800 - 481279 5.6000 5.4800 2668708.76 527 5.5000 IE00BD5B1Y92 CENER 15/04/2025 8.4700 - 214608 8.6300 8.3500 1827604.53 908 8.3500 BE0974303357 CNLCAP 15/04/2025 6.7500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 DIMAND 15/04/2025 8.3200 - 3258 8.3400 8.2200 27036.92 22 8.3400 GRS525003000 EVR 15/04/2025 1.6200 - 39706 1.6600 1.5200 62988.72 131 1.5550 GRS474003001 NOVAL 15/04/2025 2.3600 - 28588 2.4200 2.3600 68923.42 78 2.4000 GRS824003008 OPTIMA 15/04/2025 14.0000 - 66984 14.1000 13.8800 936352.84 496 14.0800 GRS533003000 TITC 15/04/2025 40.3000 - 60683 40.8000 40.0500 2447946.85 908 40.5000 BE0974338700 ΑΑΑΚ 15/04/2025 5.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 15/04/2025 1.9960 - 211037 2.0400 1.9900 422972.33 428 2.0000 GRS213213002 ΑΒΕ 15/04/2025 0.4340 - 10680 0.4390 0.4210 4602.96 20 0.4390 GRS489003004 ΑΔΜΗΕ 15/04/2025 2.8100 - 212752 2.8100 2.7450 591216.91 467 2.7700 GRS518003009 ΑΚΡΙΤ 15/04/2025 0.8200 - 1340 0.8200 0.8000 1093.40 5 0.8000 GRS373173004 ΑΛΜΥ 15/04/2025 5.0000 - 5993 5.0600 4.9400 29866.45 46 5.0000 GRS289103004 ΑΛΦΑ 15/04/2025 2.1610 - 9099009 2.1610 2.1030 19420022.13 5229 2.1280 GRS015003007 ΑΝΔΡΟ 15/04/2025 6.6200 - 1637 6.6400 6.5800 10789.12 16 6.6000 GRS433003019 ΑΡΑΙΓ 15/04/2025 11.6000 - 107570 11.8000 11.4800 1251554.44 772 11.7000 GRS495003006 ΑΣΚΟ 15/04/2025 3.4300 - 10350 3.4300 3.3900 35312.27 71 3.4100 GRS404003006 ΑΣΤΑΚ 15/04/2025 6.3200 - 716 6.6000 6.3000 4529.48 8 6.3000 GRS331043000 ΑΤΕΚ 15/04/2025 1.1700 - 9239 1.2000 1.0400 10190.12 18 1.1000 GRS340263003 ΑΤΡΑΣΤ 15/04/2025 8.7200 - 800 8.7200 8.7000 6968.00 8 8.7000 GRS504003021 ΑΤΤ 15/04/2025 0.7490 - 522752 0.7550 0.7390 390598.24 231 0.7400 GRS001003052 ΑΤΤΙΚΑ 15/04/2025 2.1500 - 21560 2.1700 2.1100 45794.11 53 2.1500 GRS144003001 ΒΙΟ 15/04/2025 5.3900 - 247418 5.3900 5.1300 1300071.59 672 5.1300 BE0974271034 ΒΙΟΚΑ 15/04/2025 1.5700 - 7900 1.5950 1.5500 12452.21 43 1.5850 GRS165063009 ΒΙΟΣΚ 15/04/2025 1.4400 - 5027 1.4600 1.4150 7143.27 23 1.4500 GRS084003011 ΒΙΟΤ 15/04/2025 0.1840 - 15946 0.2080 0.1800 2937.48 15 0.1800 GRS135003002 ΒΟΣΥΣ 15/04/2025 2.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 ΓΕΒΚΑ 15/04/2025 1.3000 - 1340 1.3000 1.2900 1729.00 10 1.2900 GRS137003000 ΓΕΚΤΕΡΝΑ 15/04/2025 18.7400 - 182781 18.8000 18.4600 3410430.91 1189 18.5000 GRS145003000 ΔΑΑ 15/04/2025 9.3700 - 261342 9.3700 9.2200 2430449.97 1467 9.2500 GRS536003007 ΔΑΙΟΣ 15/04/2025 4.0000 - 221 4.0000 4.0000 884.00 2 4.0000 GRS382073005 ΔΕΗ 15/04/2025 13.1000 - 233510 13.3400 13.1000 3080264.32 1227 13.2900 GRS434003000 ΔΟΜΙΚ 15/04/2025 2.2800 - 6620 2.2900 2.2000 14879.90 34 2.2500 GRS364253005 ΔΟΥΡΟ 15/04/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 15/04/2025 0.2920 - 5350 0.2970 0.2870 1558.22 18 0.2920 GRS412503005 ΕΒΡΟΦ 15/04/2025 1.8700 - 17439 1.8700 1.7350 31364.15 80 1.7800 GRS385113006 ΕΕΕ 15/04/2025 42.6000 - 12633 42.6000 41.9600 534903.46 106 42.0000 CH0198251305 ΕΚΤΕΡ 15/04/2025 1.7680 - 68139 1.7920 1.7300 119428.64 235 1.7600 GRS222213001 ΕΛΒΕ 15/04/2025 5.2500 - 6 5.2500 5.2500 31.50 1 5.2500 GRS240003012 ΕΛΙΝ 15/04/2025 2.0000 - 3780 2.0300 1.9750 7495.15 29 2.0100 GRS477003008 ΕΛΛ 15/04/2025 14.3500 - 6333 14.5000 14.2500 91170.10 97 14.3500 GRS004013009 ΕΛΛΑΚΤΩΡ 15/04/2025 1.4000 - 420289 1.4500 1.3980 598796.86 724 1.4400 GRS191213008 ΕΛΠΕ 15/04/2025 7.5350 - 174388 7.5350 7.3800 1300877.23 756 7.4000 GRS298343005 ΕΛΣΤΡ 15/04/2025 2.1500 - 13701 2.1500 2.1000 28853.79 24 2.1200 GRS088003017 ΕΛΤΟΝ 15/04/2025 1.6500 - 21737 1.6500 1.6150 35261.92 31 1.6400 GRS397003005 ΕΛΧΑ 15/04/2025 1.9640 - 225107 1.9640 1.9140 437661.67 531 1.9140 GRS281003004 ΕΠΙΛΚ 15/04/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΣΥΜΒ 15/04/2025 1.0620 - 33521 1.0700 1.0600 35623.32 36 1.0600 GRS439003005 ΕΤΕ 15/04/2025 9.2740 - 3914235 9.2740 8.7800 35099145.23 3745 8.7900 GRS003003035 ΕΥΑΠΣ 15/04/2025 3.2800 - 6270 3.3100 3.1700 20435.53 21 3.2400 GRS428003008 ΕΥΔΑΠ 15/04/2025 5.7900 - 26134 5.8000 5.7300 150604.86 186 5.7700 GRS359353000 ΕΥΡΩΒ 15/04/2025 2.3900 - 4624800 2.4180 2.3350 11013790.50 3555 2.3400 GRS323003012 ΕΧΑΕ 15/04/2025 5.2300 - 74702 5.3100 5.2200 393579.20 442 5.3000 GRS395363005 ΙΑΤΡ 15/04/2025 1.7850 - 3662 1.8250 1.7500 6475.56 30 1.8250 GRS147233001 ΙΚΤΙΝ 15/04/2025 0.3425 - 45817 0.3500 0.3260 15605.70 83 0.3395 GRS372003004 ΙΛΥΔΑ 15/04/2025 1.8150 - 21575 1.8200 1.7400 38534.49 67 1.7700 GRS475003018 ΙΝΛΙΦ 15/04/2025 4.7000 - 2158 4.7600 4.6300 10178.31 30 4.7600 GRS805003001 ΙΝΛΟΤ 15/04/2025 1.0460 - 2168490 1.0500 1.0160 2255827.60 499 1.0480 GRS343313003 ΙΝΤΕΚ 15/04/2025 6.1500 - 21168 6.1500 5.9200 128134.36 114 5.9200 GRS148003015 ΙΝΤΕΤ 15/04/2025 1.1350 - 19915 1.1500 1.1150 22468.29 45 1.1500 GRS247003007 ΙΝΤΚΑ 15/04/2025 2.9500 - 76779 2.9500 2.8900 225009.84 255 2.9350 GRS087003000 ΚΑΡΕΛ 15/04/2025 310.0000 - 101 310.0000 308.0000 31206.00 16 310.0000 GRS120003009 ΚΕΚΡ 15/04/2025 1.1350 - 581 1.1500 1.1200 660.05 5 1.1500 GRS070003009 ΚΕΠΕΝ 15/04/2025 1.8800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 ΚΟΡΔΕ 15/04/2025 0.4040 - 4284 0.4070 0.3930 1721.64 29 0.4000 GRS384003000 ΚΟΥΑΛ 15/04/2025 1.1000 - 25946 1.1280 1.0900 28857.55 78 1.1100 GRS396003006 ΚΟΥΕΣ 15/04/2025 6.1600 - 8507 6.1800 6.0800 52096.12 63 6.1100 GRS310003009 ΚΡΙ 15/04/2025 14.9400 - 16510 15.1600 14.8000 246830.70 106 14.8600 GRS469003024 ΚΤΗΛΑ 15/04/2025 1.9300 - 20 1.9400 1.9100 38.55 3 1.9100 GRS354003006 ΚΥΡΙΟ 15/04/2025 0.8080 - 7319 0.8580 0.8060 5994.32 80 0.8120 GRS295003008 ΛΑΒΙ 15/04/2025 0.7740 - 61949 0.7760 0.7570 47726.16 74 0.7690 GRS246003008 ΛΑΜΔΑ 15/04/2025 6.3700 - 155059 6.4400 6.2800 987509.62 634 6.3800 GRS245213004 ΛΑΜΨΑ 15/04/2025 37.2000 - 187 37.2000 37.2000 6956.40 3 37.2000 GRS128003001 ΛΑΝΑΚ 15/04/2025 0.9000 - 1205 0.9000 0.8200 1002.60 8 0.8500 GRS047063003 ΛΕΒΚ 15/04/2025 0.2300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 15/04/2025 0.2200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 15/04/2025 1.5900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 15/04/2025 3.0600 - 1541 3.1400 3.0000 4692.83 14 3.1200 GRS117123000 ΜΑΘΙΟ 15/04/2025 0.7100 - 1010 0.7600 0.7100 717.60 3 0.7100 GRS374003002 ΜΕΒΑ 15/04/2025 4.1400 - 290 4.1400 4.1200 1198.80 3 4.1200 GRS319103008 ΜΕΝΤΙ 15/04/2025 2.0300 - 3240 2.0700 2.0200 6620.20 9 2.0400 GRS424003002 ΜΕΡΚΟ 15/04/2025 34.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 15/04/2025 2.3000 - 1170 2.3100 2.3000 2696.70 9 2.3000 GRS314003013 ΜΙΝ 15/04/2025 0.4780 - 418 0.4780 0.4780 199.80 2 0.4780 GRS237003009 ΜΟΗ 15/04/2025 20.4000 - 117284 20.6800 20.0000 2393931.86 1100 20.6000 GRS426003000 ΜΟΝΤΑ 15/04/2025 3.9500 - 100 4.0000 4.0000 400.00 1 4.0000 GRS375183001 ΜΟΤΟ 15/04/2025 2.6300 - 16020 2.6500 2.6100 42204.89 50 2.6300 GRS488003005 ΜΟΥΖΚ 15/04/2025 0.4700 - 2056 0.4720 0.4700 966.52 3 0.4720 GRS054003009 ΜΠΕΛΑ 15/04/2025 25.9400 - 120593 25.9400 24.9000 3095189.64 1091 25.2800 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 15/04/2025 3.8700 - 5409 3.8700 3.8300 20921.83 22 3.8600 GRS524003001 ΜΠΡΙΚ 15/04/2025 2.5800 - 7261 2.6000 2.5700 18750.77 17 2.5800 GRS517003000 ΜΠΤΚ 15/04/2025 0.5750 - 2156 0.5800 0.4780 1234.57 4 0.5800 GRS092103001 ΜΥΤΙΛ 15/04/2025 41.9200 - 309527 42.3800 41.6000 13000864.30 2685 42.0800 GRS393503008 ΝΑΚΑΣ 15/04/2025 3.0400 - 100 3.0400 3.0400 304.00 1 3.0400 GRS387503006 ΝΑΥΠ 15/04/2025 0.7400 - 374 0.7400 0.7400 276.76 5 0.7400 GRS265003004 ΞΥΛΚ 15/04/2025 0.2460 - 35802 0.2490 0.2420 8791.49 27 0.2420 GRS131003006 ΞΥΛΠ 15/04/2025 0.3520 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 15/04/2025 29.0000 - 10343 29.6000 28.6000 301048.70 140 28.6000 GRS427003009 ΟΛΠ 15/04/2025 38.2000 - 12020 38.7000 37.2500 456405.55 198 37.3500 GRS470003013 ΟΛΥΜΠ 15/04/2025 2.2500 - 12553 2.2500 2.2000 28094.97 64 2.2000 GRS403003007 ΟΠΑΠ 15/04/2025 18.9100 - 300694 18.9400 18.6000 5673138.06 1411 18.6500 GRS419003009 ΟΡΙΛΙΝΑ 15/04/2025 0.7700 - 44491 0.7740 0.7600 34040.75 79 0.7680 GRS535003008 ΟΤΕ 15/04/2025 15.7900 - 346418 15.8000 15.4500 5450829.44 1409 15.5900 GRS260333000 ΟΤΟΕΛ 15/04/2025 11.1400 - 13797 11.3800 11.0400 154086.36 165 11.1600 GRS337003008 ΠΑΙΡ 15/04/2025 0.7020 - 1790 0.7080 0.6760 1240.69 30 0.7000 GRS275073005 ΠΑΠ 15/04/2025 2.5200 - 3744 2.5400 2.4900 9461.78 24 2.5400 GRS065003014 ΠΕΙΡ 15/04/2025 4.8000 - 3632626 4.8000 4.6810 17219553.34 3570 4.7000 GRS014003032 ΠΕΡΦ 15/04/2025 5.4100 - 15355 5.4500 5.1900 82479.49 134 5.1900 GRS505003004 ΠΕΤΡΟ 15/04/2025 8.4200 - 5021 8.5000 8.3400 42234.56 34 8.4200 GRS345503007 ΠΛΑΘ 15/04/2025 3.9100 - 23094 3.9100 3.8650 89876.56 90 3.8800 GRS239003007 ΠΛΑΚΡ 15/04/2025 14.5000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΔ 15/04/2025 0.2100 - 33500 0.2100 0.2100 7035.00 11 0.2100 GRS184003002 ΠΡΕΜΙΑ 15/04/2025 1.2340 - 64082 1.2360 1.2220 78843.65 241 1.2360 GRS497003012 ΠΡΟΝΤΕΑ 15/04/2025 5.6500 - 1000 5.6500 5.6000 5642.25 5 5.6500 GRS509003018 ΠΡΟΦ 15/04/2025 5.1900 - 33912 5.2100 5.1500 175537.75 109 5.1700 GRS472003011 ΡΕΒΟΙΛ 15/04/2025 1.5800 - 15416 1.6000 1.5450 24269.37 74 1.5900 GRS473003002 ΣΑΡ 15/04/2025 12.7800 - 10814 12.9200 12.6600 138460.36 173 12.6800 GRS204003008 ΣΑΡΑΝ 15/04/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 15/04/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 ΣΕΝΤΡ 15/04/2025 0.3290 - 24860 0.3330 0.3240 8110.24 35 0.3300 GRS449003003 ΣΙΔΜΑ 15/04/2025 1.3250 - 2533 1.3300 1.2300 3209.06 31 1.2650 GRS484003009 ΣΠΕΙΣ 15/04/2025 5.5400 - 3775 5.7000 5.5400 21254.38 31 5.6800 GRS402003008 ΣΠΙ 15/04/2025 0.5320 - 3862 0.5380 0.5240 2050.94 15 0.5300 GRS413313008 ΣΠΥΡ 15/04/2025 0.1760 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΕΝΕΡΓ 15/04/2025 20.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS496003005 ΤΖΚΑ 15/04/2025 1.3150 - 285 1.3150 1.2900 368.93 3 1.2900 GRS095003000 ΤΡΑΣΤΟΡ 15/04/2025 1.1700 - 220 1.1800 1.1700 258.60 4 1.1700 GRS487003006 ΤΡΕΣΤΑΤΕΣ 15/04/2025 1.5900 - 45029 1.6150 1.5800 72031.37 70 1.6150 GRS534003009 ΥΑΛΚΟ 15/04/2025 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 15/04/2025 3.7300 - 102247 3.8470 3.7125 383302.93 198 3.8395 GRS542003009 ΦΛΕΞΟ 15/04/2025 7.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 15/04/2025 0.2560 - 8001 0.2600 0.2500 2040.25 10 0.2600 GRS346003015 ΦΡΛΚ 15/04/2025 3.9800 - 85990 3.9800 3.8500 337058.48 249 3.9150 GRS096003009 ΧΑΙΔΕ 15/04/2025 0.7400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000