ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 17/04/2025 5.7300 - 8324 5.8300 5.7300 48068.77 78 5.8200 AT0000A325L0 AEM 17/04/2025 4.1500 - 66496 4.2340 4.0960 276534.94 203 4.2200 GRS541003000 AKTR 17/04/2025 4.9800 - 399226 4.9800 4.9150 1986377.78 258 4.9750 GRS432003028 BOCHGR 17/04/2025 5.4000 - 177848 5.5000 5.4000 966546.74 237 5.4800 IE00BD5B1Y92 CENER 17/04/2025 8.4300 - 146546 8.6300 8.4200 1252688.76 610 8.5900 BE0974303357 CNLCAP 17/04/2025 6.7000 - 260 6.7000 6.7000 1742.00 3 6.7000 GRS520003005 DIMAND 17/04/2025 8.4200 - 3396 8.4600 8.3600 28580.66 29 8.4400 GRS525003000 EVR 17/04/2025 1.6950 - 45310 1.7100 1.6200 75276.33 104 1.6400 GRS474003001 NOVAL 17/04/2025 2.3800 - 8200 2.4000 2.3400 19452.00 24 2.4000 GRS824003008 OPTIMA 17/04/2025 14.0000 - 38676 14.5000 14.0000 553293.34 320 14.3000 GRS533003000 TITC 17/04/2025 40.5500 - 47751 40.8000 39.9500 1923053.20 587 40.8000 BE0974338700 ΑΑΑΚ 17/04/2025 5.0000 - 20 4.5000 4.5000 90.00 1 4.5000 GRS059063008 ΑΒΑΞ 17/04/2025 1.9320 - 143100 1.9880 1.9300 278902.46 472 1.9880 GRS213213002 ΑΒΕ 17/04/2025 0.4340 - 12147 0.4440 0.4230 5267.74 35 0.4380 GRS489003004 ΑΔΜΗΕ 17/04/2025 2.7000 - 125635 2.7400 2.7000 340704.97 313 2.7350 GRS518003009 ΑΚΡΙΤ 17/04/2025 0.8480 - 1821 0.8500 0.7800 1530.64 23 0.7800 GRS373173004 ΑΛΜΥ 17/04/2025 5.0000 - 7512 5.1000 4.9500 37724.96 48 4.9700 GRS289103004 ΑΛΦΑ 17/04/2025 2.0700 - 5048043 2.1370 2.0660 10579844.64 3462 2.1130 GRS015003007 ΑΝΔΡΟ 17/04/2025 6.6400 - 1661 6.6400 6.5800 11016.40 14 6.5800 GRS433003019 ΑΡΑΙΓ 17/04/2025 11.5200 - 46943 11.6800 11.4600 542914.32 487 11.5200 GRS495003006 ΑΣΚΟ 17/04/2025 3.4500 - 11991 3.5200 3.4100 41629.12 67 3.4100 GRS404003006 ΑΣΤΑΚ 17/04/2025 6.6000 - 199 6.6000 6.6000 1313.40 2 6.6000 GRS331043000 ΑΤΕΚ 17/04/2025 1.1000 - 4123 1.1200 1.1000 4563.63 16 1.1000 GRS340263003 ΑΤΡΑΣΤ 17/04/2025 8.7600 - 1390 8.7600 8.7200 12132.80 15 8.7200 GRS504003021 ΑΤΤ 17/04/2025 0.7340 - 238714 0.7470 0.7290 175363.06 138 0.7400 GRS001003052 ΑΤΤΙΚΑ 17/04/2025 2.1100 - 6752 2.1300 2.1000 14231.13 16 2.1300 GRS144003001 ΒΙΟ 17/04/2025 5.3000 - 95457 5.4300 5.2500 507568.27 339 5.4300 BE0974271034 ΒΙΟΚΑ 17/04/2025 1.5450 - 10168 1.5600 1.5250 15689.47 68 1.5600 GRS165063009 ΒΙΟΣΚ 17/04/2025 1.4350 - 3052 1.4400 1.4000 4390.80 15 1.4400 GRS084003011 ΒΙΟΤ 17/04/2025 0.1900 - 10100 0.1900 0.1900 1919.00 3 0.1900 GRS135003002 ΒΟΣΥΣ 17/04/2025 2.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 ΓΕΒΚΑ 17/04/2025 1.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS137003000 ΓΕΚΤΕΡΝΑ 17/04/2025 18.5000 - 100250 18.7400 18.4600 1862474.08 615 18.5200 GRS145003000 ΔΑΑ 17/04/2025 9.4600 - 308443 9.4700 9.3750 2911924.17 1143 9.3900 GRS536003007 ΔΑΙΟΣ 17/04/2025 3.6200 - 350 3.6600 3.6000 1266.00 2 3.6000 GRS382073005 ΔΕΗ 17/04/2025 13.0000 - 177637 13.0500 12.8900 2305888.94 972 13.0200 GRS434003000 ΔΟΜΙΚ 17/04/2025 2.2900 - 6105 2.3000 2.2200 13863.52 31 2.3000 GRS364253005 ΔΟΥΡΟ 17/04/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 17/04/2025 0.2990 - 109 0.2990 0.2990 32.59 1 0.2990 GRS412503005 ΕΒΡΟΦ 17/04/2025 1.8550 - 6876 1.8750 1.8000 12588.87 20 1.8200 GRS385113006 ΕΕΕ 17/04/2025 43.7400 - 20882 43.7800 42.7400 905608.86 111 43.4200 CH0198251305 ΕΚΤΕΡ 17/04/2025 1.8480 - 20508 1.8760 1.8240 37762.75 83 1.8720 GRS222213001 ΕΛΒΕ 17/04/2025 4.9600 - 5195 5.0500 4.8400 25334.27 23 5.0500 GRS240003012 ΕΛΙΝ 17/04/2025 2.0900 - 5600 2.1000 2.0400 11690.35 11 2.0400 GRS477003008 ΕΛΛ 17/04/2025 14.3000 - 2812 14.4000 14.2500 40388.00 32 14.4000 GRS004013009 ΕΛΛΑΚΤΩΡ 17/04/2025 1.3880 - 166283 1.4180 1.3720 230569.26 431 1.4180 GRS191213008 ΕΛΠΕ 17/04/2025 7.4600 - 69749 7.5900 7.4000 521279.00 339 7.5600 GRS298343005 ΕΛΣΤΡ 17/04/2025 2.1000 - 891 2.1800 2.1000 1878.91 11 2.1800 GRS088003017 ΕΛΤΟΝ 17/04/2025 1.6500 - 6545 1.6500 1.6000 10625.29 26 1.6400 GRS397003005 ΕΛΧΑ 17/04/2025 1.9100 - 100596 1.9620 1.9100 194784.77 268 1.9620 GRS281003004 ΕΠΙΛΚ 17/04/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΣΥΜΒ 17/04/2025 1.0440 - 45634 1.0620 1.0300 47687.24 54 1.0580 GRS439003005 ΕΤΕ 17/04/2025 9.1000 - 1856854 9.2260 9.0700 16954717.27 2913 9.1080 GRS003003035 ΕΥΑΠΣ 17/04/2025 3.2900 - 1600 3.3200 3.2400 5200.62 14 3.3200 GRS428003008 ΕΥΔΑΠ 17/04/2025 5.7900 - 17996 5.8400 5.7300 104076.11 133 5.8000 GRS359353000 ΕΥΡΩΒ 17/04/2025 2.3070 - 3637931 2.3770 2.3070 8485889.66 2610 2.3600 GRS323003012 ΕΧΑΕ 17/04/2025 5.2300 - 55707 5.2800 5.1600 290807.47 331 5.2100 GRS395363005 ΙΑΤΡ 17/04/2025 1.7900 - 2772 1.8250 1.7700 4944.75 15 1.8250 GRS147233001 ΙΚΤΙΝ 17/04/2025 0.3375 - 1553 0.3400 0.3265 522.70 11 0.3265 GRS372003004 ΙΛΥΔΑ 17/04/2025 1.8100 - 13544 1.8200 1.7700 24394.07 35 1.8100 GRS475003018 ΙΝΛΙΦ 17/04/2025 4.6500 - 2274 4.6800 4.6100 10578.76 24 4.6800 GRS805003001 ΙΝΛΟΤ 17/04/2025 1.0680 - 1652307 1.0700 1.0440 1747863.56 506 1.0620 GRS343313003 ΙΝΤΕΚ 17/04/2025 6.2000 - 21843 6.2800 6.1600 135898.55 159 6.1600 GRS148003015 ΙΝΤΕΤ 17/04/2025 1.1650 - 18437 1.1700 1.1250 21232.80 71 1.1550 GRS247003007 ΙΝΤΚΑ 17/04/2025 2.9300 - 22365 2.9900 2.9300 65955.58 105 2.9900 GRS087003000 ΚΑΡΕΛ 17/04/2025 306.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS120003009 ΚΕΚΡ 17/04/2025 1.1200 - 1520 1.1350 1.1200 1709.40 5 1.1350 GRS070003009 ΚΕΠΕΝ 17/04/2025 1.7000 - 6805 1.7800 1.7000 11576.91 11 1.7800 GRS438003006 ΚΟΡΔΕ 17/04/2025 0.4130 - 1450 0.4170 0.4010 586.61 11 0.4170 GRS384003000 ΚΟΥΑΛ 17/04/2025 1.1000 - 8550 1.1000 1.0800 9319.06 45 1.1000 GRS396003006 ΚΟΥΕΣ 17/04/2025 6.1600 - 9668 6.3200 6.1600 60189.54 72 6.2900 GRS310003009 ΚΡΙ 17/04/2025 14.9000 - 7485 14.9600 14.4800 109720.66 90 14.7600 GRS469003024 ΚΤΗΛΑ 17/04/2025 1.9300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 ΚΥΡΙΟ 17/04/2025 0.7880 - 4789 0.8060 0.7780 3775.16 42 0.8060 GRS295003008 ΛΑΒΙ 17/04/2025 0.7560 - 15868 0.7800 0.7520 12081.39 45 0.7800 GRS246003008 ΛΑΜΔΑ 17/04/2025 6.4100 - 119643 6.4900 6.4000 770095.94 458 6.4800 GRS245213004 ΛΑΜΨΑ 17/04/2025 37.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 17/04/2025 0.8850 - 5167 0.8850 0.8150 4399.50 49 0.8500 GRS047063003 ΛΕΒΚ 17/04/2025 0.2300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 17/04/2025 0.2200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 17/04/2025 1.5900 - 500 1.5900 1.5700 791.00 5 1.5900 GRS461003006 ΛΟΥΛΗ 17/04/2025 3.0200 - 3561 3.1300 3.0100 10931.95 30 3.1200 GRS117123000 ΜΑΘΙΟ 17/04/2025 0.6700 - 5500 0.6800 0.6500 3684.00 5 0.6800 GRS374003002 ΜΕΒΑ 17/04/2025 4.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS319103008 ΜΕΝΤΙ 17/04/2025 2.0400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS424003002 ΜΕΡΚΟ 17/04/2025 34.4000 - 30 35.0000 34.0000 1030.00 3 34.0000 GRK014011008 ΜΙΓ 17/04/2025 2.3500 - 2846 2.3600 2.2800 6627.81 22 2.2800 GRS314003013 ΜΙΝ 17/04/2025 0.4800 - 380 0.4800 0.4700 178.90 3 0.4700 GRS237003009 ΜΟΗ 17/04/2025 20.0800 - 85795 20.4800 20.0000 1731525.32 798 20.4800 GRS426003000 ΜΟΝΤΑ 17/04/2025 3.9800 - 1230 4.0000 3.7000 4891.00 6 3.7000 GRS375183001 ΜΟΤΟ 17/04/2025 2.6200 - 13187 2.6600 2.5800 34637.31 41 2.6500 GRS488003005 ΜΟΥΖΚ 17/04/2025 0.4600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 17/04/2025 26.1000 - 123941 26.1000 25.3000 3210071.90 859 25.8600 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 17/04/2025 3.8700 - 3253 3.8700 3.8600 12587.11 15 3.8700 GRS524003001 ΜΠΡΙΚ 17/04/2025 2.6400 - 7551 2.6400 2.6000 19738.10 21 2.6200 GRS517003000 ΜΠΤΚ 17/04/2025 0.5200 - 8256 0.5200 0.5200 4293.12 7 0.5200 GRS092103001 ΜΥΤΙΛ 17/04/2025 41.3000 - 198060 41.7600 41.0000 8169220.70 2030 41.7000 GRS393503008 ΝΑΚΑΣ 17/04/2025 3.0400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS387503006 ΝΑΥΠ 17/04/2025 0.7280 - 9647 0.7280 0.6700 6501.27 31 0.7200 GRS265003004 ΞΥΛΚ 17/04/2025 0.2470 - 23150 0.2520 0.2470 5779.70 18 0.2520 GRS131003006 ΞΥΛΠ 17/04/2025 0.3520 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 17/04/2025 30.5000 - 5515 30.7000 30.1000 168229.00 70 30.1000 GRS427003009 ΟΛΠ 17/04/2025 39.2000 - 5080 39.8500 38.8500 198980.20 150 39.7000 GRS470003013 ΟΛΥΜΠ 17/04/2025 2.2400 - 11653 2.2500 2.2000 25979.76 60 2.2500 GRS403003007 ΟΠΑΠ 17/04/2025 18.7100 - 313417 18.9000 18.5900 5878083.32 1495 18.8000 GRS419003009 ΟΡΙΛΙΝΑ 17/04/2025 0.7880 - 19544 0.7900 0.7620 15150.54 23 0.7660 GRS535003008 ΟΤΕ 17/04/2025 15.6800 - 698375 15.9700 15.6100 11059004.87 1183 15.9000 GRS260333000 ΟΤΟΕΛ 17/04/2025 11.0200 - 16042 11.2200 10.9400 177886.78 105 11.0400 GRS337003008 ΠΑΙΡ 17/04/2025 0.7800 - 4212 0.7880 0.7400 3182.01 46 0.7680 GRS275073005 ΠΑΠ 17/04/2025 2.5100 - 3110 2.5100 2.5000 7775.56 24 2.5000 GRS065003014 ΠΕΙΡ 17/04/2025 4.7000 - 2532617 4.8170 4.6670 12028837.15 3228 4.8000 GRS014003032 ΠΕΡΦ 17/04/2025 5.4700 - 12563 5.5300 5.3800 68714.02 61 5.4800 GRS505003004 ΠΕΤΡΟ 17/04/2025 8.4800 - 2555 8.5000 8.4200 21650.16 18 8.5000 GRS345503007 ΠΛΑΘ 17/04/2025 3.8150 - 19705 3.8850 3.8150 76038.40 76 3.8500 GRS239003007 ΠΛΑΚΡ 17/04/2025 14.5000 - 220 14.5000 14.5000 3190.00 3 14.5000 GRS326003019 ΠΡΔ 17/04/2025 0.2260 - 5000 0.2260 0.2260 1130.00 2 0.2260 GRS184003002 ΠΡΕΜΙΑ 17/04/2025 1.1880 - 85121 1.2280 1.1880 102738.42 240 1.2280 GRS497003012 ΠΡΟΝΤΕΑ 17/04/2025 5.6500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS509003018 ΠΡΟΦ 17/04/2025 5.2100 - 10331 5.2200 5.1600 53661.87 34 5.2200 GRS472003011 ΡΕΒΟΙΛ 17/04/2025 1.5800 - 18548 1.6300 1.5500 29572.48 92 1.6100 GRS473003002 ΣΑΡ 17/04/2025 12.7000 - 15104 12.8600 12.6800 192847.40 177 12.8400 GRS204003008 ΣΑΡΑΝ 17/04/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 17/04/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 ΣΕΝΤΡ 17/04/2025 0.3280 - 59408 0.3320 0.3220 19325.96 64 0.3250 GRS449003003 ΣΙΔΜΑ 17/04/2025 1.3150 - 700 1.3400 1.3000 918.95 10 1.3400 GRS484003009 ΣΠΕΙΣ 17/04/2025 5.7400 - 2634 5.8600 5.6800 15140.76 18 5.7200 GRS402003008 ΣΠΙ 17/04/2025 0.5280 - 1650 0.5280 0.5280 871.20 3 0.5280 GRS413313008 ΣΠΥΡ 17/04/2025 0.1760 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΕΝΕΡΓ 17/04/2025 20.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS496003005 ΤΖΚΑ 17/04/2025 1.2500 - 870 1.3350 1.2500 1113.20 7 1.3250 GRS095003000 ΤΡΑΣΤΟΡ 17/04/2025 1.2100 - 902 1.2200 1.2100 1094.42 12 1.2100 GRS487003006 ΤΡΕΣΤΑΤΕΣ 17/04/2025 1.5700 - 47015 1.5950 1.5700 74035.20 43 1.5750 GRS534003009 ΥΑΛΚΟ 17/04/2025 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 17/04/2025 3.7275 - 32733 3.7870 3.6805 122640.40 81 3.7870 GRS542003009 ΦΛΕΞΟ 17/04/2025 7.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 17/04/2025 0.2500 - 46365 0.2600 0.2500 11656.25 19 0.2600 GRS346003015 ΦΡΛΚ 17/04/2025 3.9050 - 39440 3.9500 3.8700 154298.94 152 3.9500 GRS096003009 ΧΑΙΔΕ 17/04/2025 0.7500 - 20 0.7500 0.7350 14.84 2 0.7350 GRS350263000