ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 22/04/2025 5.9000 - 26823 5.9000 5.7500 156708.32 93 5.7500 AT0000A325L0 AEM 22/04/2025 4.1660 - 42908 4.1740 4.0900 177376.86 193 4.1500 GRS541003000 AKTR 22/04/2025 4.9500 - 163770 4.9950 4.9250 812333.41 398 4.9800 GRS432003028 BOCHGR 22/04/2025 5.4800 - 1082291 5.5200 5.3800 5904525.08 516 5.4200 IE00BD5B1Y92 CENER 22/04/2025 8.5500 - 162797 8.6900 8.4000 1384950.42 690 8.4300 BE0974303357 CNLCAP 22/04/2025 6.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 DIMAND 22/04/2025 8.4200 - 5958 8.4600 8.4000 50252.80 37 8.4600 GRS525003000 EVR 22/04/2025 1.7450 - 76296 1.7550 1.6900 132839.99 107 1.6900 GRS474003001 NOVAL 22/04/2025 2.3700 - 15733 2.3900 2.3500 37261.64 47 2.3500 GRS824003008 OPTIMA 22/04/2025 15.0000 - 78964 15.0000 14.0000 1164375.74 708 14.0000 GRS533003000 TITC 22/04/2025 40.2000 - 80818 41.0000 39.5500 3253568.20 1111 39.8000 BE0974338700 ΑΑΑΚ 22/04/2025 5.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 22/04/2025 1.9660 - 252518 1.9760 1.9240 494044.10 560 1.9240 GRS213213002 ΑΒΕ 22/04/2025 0.4360 - 10154 0.4360 0.4260 4387.00 23 0.4350 GRS489003004 ΑΔΜΗΕ 22/04/2025 2.7600 - 172900 2.7600 2.6900 469828.90 409 2.7000 GRS518003009 ΑΚΡΙΤ 22/04/2025 0.8980 - 10269 0.9000 0.8000 9009.47 28 0.8000 GRS373173004 ΑΛΜΥ 22/04/2025 4.9800 - 4041 5.0800 4.9800 20237.90 30 4.9800 GRS289103004 ΑΛΦΑ 22/04/2025 2.1810 - 8833717 2.1850 2.0840 18935816.55 4820 2.0900 GRS015003007 ΑΝΔΡΟ 22/04/2025 6.7200 - 2039 6.7200 6.6800 13629.80 32 6.6800 GRS433003019 ΑΡΑΙΓ 22/04/2025 11.6400 - 65336 11.6800 11.4600 758089.98 637 11.5200 GRS495003006 ΑΣΚΟ 22/04/2025 3.4300 - 23365 3.4500 3.4100 80091.10 108 3.4300 GRS404003006 ΑΣΤΑΚ 22/04/2025 6.6000 - 30 6.5800 6.5000 196.60 6 6.5800 GRS331043000 ΑΤΕΚ 22/04/2025 1.1700 - 3635 1.1700 1.1000 4066.86 17 1.1000 GRS340263003 ΑΤΡΑΣΤ 22/04/2025 8.7600 - 1300 8.8000 8.7000 11388.00 13 8.7600 GRS504003021 ΑΤΤ 22/04/2025 0.7350 - 464132 0.7440 0.7320 342447.80 223 0.7320 GRS001003052 ΑΤΤΙΚΑ 22/04/2025 2.1000 - 15029 2.1400 2.0900 31779.96 42 2.1100 GRS144003001 ΒΙΟ 22/04/2025 5.3700 - 84327 5.3900 5.3000 452387.47 338 5.3000 BE0974271034 ΒΙΟΚΑ 22/04/2025 1.5450 - 12102 1.5650 1.5400 18780.57 78 1.5500 GRS165063009 ΒΙΟΣΚ 22/04/2025 1.4150 - 6642 1.4400 1.4000 9425.01 33 1.4300 GRS084003011 ΒΙΟΤ 22/04/2025 0.1900 - 60 0.2000 0.2000 12.00 2 0.2000 GRS135003002 ΒΟΣΥΣ 22/04/2025 2.2200 - 5940 2.2200 2.1800 12954.38 14 2.1800 GRS407183003 ΓΕΒΚΑ 22/04/2025 1.3150 - 126 1.3150 1.3100 165.66 2 1.3150 GRS137003000 ΓΕΚΤΕΡΝΑ 22/04/2025 18.5500 - 119021 18.7200 18.4000 2204794.75 695 18.4200 GRS145003000 ΔΑΑ 22/04/2025 9.7300 - 573683 9.7500 9.5200 5522252.47 2608 9.5200 GRS536003007 ΔΑΙΟΣ 22/04/2025 3.6200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 22/04/2025 13.0000 - 241283 13.0600 12.8300 3128482.05 1167 13.0600 GRS434003000 ΔΟΜΙΚ 22/04/2025 2.2700 - 1270 2.3000 2.2400 2880.80 17 2.3000 GRS364253005 ΔΟΥΡΟ 22/04/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 22/04/2025 0.2880 - 28370 0.2950 0.2860 8183.77 49 0.2930 GRS412503005 ΕΒΡΟΦ 22/04/2025 1.9000 - 20188 1.9000 1.8000 37943.28 89 1.8100 GRS385113006 ΕΕΕ 22/04/2025 44.0000 - 11195 44.4400 43.9400 495888.04 102 44.0000 CH0198251305 ΕΚΤΕΡ 22/04/2025 1.8120 - 37699 1.8760 1.8020 69509.54 197 1.8480 GRS222213001 ΕΛΒΕ 22/04/2025 4.9600 - 476 4.9800 4.9600 2363.82 6 4.9600 GRS240003012 ΕΛΙΝ 22/04/2025 2.0900 - 2000 2.0900 2.0800 4178.60 7 2.0900 GRS477003008 ΕΛΛ 22/04/2025 14.5500 - 19676 14.8000 14.3000 288179.45 153 14.4000 GRS004013009 ΕΛΛΑΚΤΩΡ 22/04/2025 1.4000 - 224878 1.4060 1.3740 313089.80 620 1.3740 GRS191213008 ΕΛΠΕ 22/04/2025 7.5150 - 107429 7.5150 7.3500 799276.77 498 7.4000 GRS298343005 ΕΛΣΤΡ 22/04/2025 2.1600 - 2816 2.1600 2.1000 6043.40 25 2.1000 GRS088003017 ΕΛΤΟΝ 22/04/2025 1.5950 - 13653 1.6700 1.5950 21881.01 103 1.6500 GRS397003005 ΕΛΧΑ 22/04/2025 1.9200 - 96041 1.9400 1.8960 184005.53 373 1.9060 GRS281003004 ΕΠΙΛΚ 22/04/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΣΥΜΒ 22/04/2025 1.0580 - 8336 1.0580 1.0380 8695.07 39 1.0440 GRS439003005 ΕΤΕ 22/04/2025 9.3000 - 2482129 9.3080 9.0600 22933248.74 2990 9.0600 GRS003003035 ΕΥΑΠΣ 22/04/2025 3.2800 - 2752 3.3500 3.2800 9129.86 22 3.2900 GRS428003008 ΕΥΔΑΠ 22/04/2025 5.8000 - 25284 5.8100 5.7400 146112.38 277 5.7600 GRS359353000 ΕΥΡΩΒ 22/04/2025 2.4480 - 6769962 2.4500 2.3520 16386554.77 2750 2.3700 GRS323003012 ΕΧΑΕ 22/04/2025 5.4000 - 78757 5.4000 5.2500 421724.10 494 5.2500 GRS395363005 ΙΑΤΡ 22/04/2025 1.7850 - 728 1.8100 1.7450 1297.70 23 1.8100 GRS147233001 ΙΚΤΙΝ 22/04/2025 0.3390 - 20618 0.3400 0.3300 6923.97 40 0.3400 GRS372003004 ΙΛΥΔΑ 22/04/2025 1.8250 - 7650 1.8300 1.7800 13801.50 25 1.8000 GRS475003018 ΙΝΛΙΦ 22/04/2025 4.7700 - 2855 4.7700 4.6300 13444.14 24 4.6300 GRS805003001 ΙΝΛΟΤ 22/04/2025 1.0680 - 1582048 1.0720 1.0580 1690764.36 390 1.0700 GRS343313003 ΙΝΤΕΚ 22/04/2025 6.3300 - 18051 6.3900 6.2000 113277.91 197 6.2000 GRS148003015 ΙΝΤΕΤ 22/04/2025 1.1600 - 5670 1.1700 1.1550 6573.55 10 1.1700 GRS247003007 ΙΝΤΚΑ 22/04/2025 2.9550 - 44683 3.0050 2.9400 132798.23 187 2.9400 GRS087003000 ΚΑΡΕΛ 22/04/2025 304.0000 - 185 310.0000 304.0000 56704.00 6 308.0000 GRS120003009 ΚΕΚΡ 22/04/2025 1.1500 - 100 1.1500 1.1450 114.80 2 1.1450 GRS070003009 ΚΕΠΕΝ 22/04/2025 1.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 ΚΟΡΔΕ 22/04/2025 0.4160 - 75 0.4160 0.4160 31.20 3 0.4160 GRS384003000 ΚΟΥΑΛ 22/04/2025 1.0900 - 30592 1.1100 1.0760 33302.17 84 1.1000 GRS396003006 ΚΟΥΕΣ 22/04/2025 6.2700 - 10545 6.2900 6.1200 65719.32 96 6.1200 GRS310003009 ΚΡΙ 22/04/2025 14.7000 - 9789 15.0000 14.6800 145334.12 103 14.9000 GRS469003024 ΚΤΗΛΑ 22/04/2025 1.8900 - 2814 2.0600 1.8600 5324.91 20 1.8600 GRS354003006 ΚΥΡΙΟ 22/04/2025 0.8280 - 1980 0.8300 0.8060 1617.23 9 0.8060 GRS295003008 ΛΑΒΙ 22/04/2025 0.7550 - 22799 0.7600 0.7520 17239.71 49 0.7600 GRS246003008 ΛΑΜΔΑ 22/04/2025 6.5000 - 166899 6.5200 6.3800 1080054.72 739 6.3800 GRS245213004 ΛΑΜΨΑ 22/04/2025 37.2000 - 150 37.2000 37.2000 5580.00 2 37.2000 GRS128003001 ΛΑΝΑΚ 22/04/2025 0.8850 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 ΛΕΒΚ 22/04/2025 0.2300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 22/04/2025 0.2200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 22/04/2025 1.5900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 22/04/2025 3.0600 - 2226 3.1000 3.0000 6724.74 21 3.0900 GRS117123000 ΜΑΘΙΟ 22/04/2025 0.6450 - 5500 0.6500 0.6400 3548.00 6 0.6500 GRS374003002 ΜΕΒΑ 22/04/2025 4.0400 - 1164 4.2600 3.9000 4592.64 17 4.2600 GRS319103008 ΜΕΝΤΙ 22/04/2025 2.0800 - 30 2.0800 2.0800 62.40 1 2.0800 GRS424003002 ΜΕΡΚΟ 22/04/2025 34.4000 - 149 34.6000 34.4000 5127.20 2 34.6000 GRK014011008 ΜΙΓ 22/04/2025 2.2800 - 1980 2.3200 2.2800 4539.40 23 2.2900 GRS314003013 ΜΙΝ 22/04/2025 0.4700 - 3902 0.5060 0.4700 1874.70 8 0.4800 GRS237003009 ΜΟΗ 22/04/2025 20.1200 - 94565 20.3600 19.9700 1905657.27 949 20.0800 GRS426003000 ΜΟΝΤΑ 22/04/2025 3.9800 - 1506 4.0000 3.9600 5994.22 7 4.0000 GRS375183001 ΜΟΤΟ 22/04/2025 2.6500 - 26810 2.6600 2.5600 69650.00 79 2.5700 GRS488003005 ΜΟΥΖΚ 22/04/2025 0.4600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 22/04/2025 26.4800 - 146405 26.5400 25.8000 3860507.94 1299 26.1000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 22/04/2025 3.8800 - 4813 3.8800 3.8600 18659.84 26 3.8700 GRS524003001 ΜΠΡΙΚ 22/04/2025 2.5600 - 36552 2.6300 2.5600 94261.07 61 2.6100 GRS517003000 ΜΠΤΚ 22/04/2025 0.5200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 22/04/2025 42.4200 - 200344 42.5400 41.3000 8455836.36 2135 41.3000 GRS393503008 ΝΑΚΑΣ 22/04/2025 3.0400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS387503006 ΝΑΥΠ 22/04/2025 0.7100 - 830 0.7140 0.6900 582.32 16 0.7140 GRS265003004 ΞΥΛΚ 22/04/2025 0.2400 - 70871 0.2490 0.2370 17274.96 78 0.2470 GRS131003006 ΞΥΛΠ 22/04/2025 0.3520 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 22/04/2025 31.3000 - 5396 31.3000 30.5000 166356.20 78 30.5000 GRS427003009 ΟΛΠ 22/04/2025 39.6000 - 6551 39.7000 38.5000 257388.85 192 39.4000 GRS470003013 ΟΛΥΜΠ 22/04/2025 2.1900 - 10510 2.2500 2.1600 23257.07 67 2.2400 GRS403003007 ΟΠΑΠ 22/04/2025 18.7400 - 620980 19.1300 18.6600 11711082.48 2769 18.7100 GRS419003009 ΟΡΙΛΙΝΑ 22/04/2025 0.7640 - 19350 0.7800 0.7640 14997.58 49 0.7800 GRS535003008 ΟΤΕ 22/04/2025 15.9500 - 366041 15.9500 15.4800 5784946.37 1419 15.5500 GRS260333000 ΟΤΟΕΛ 22/04/2025 11.0000 - 21445 11.1400 10.8800 235936.50 230 11.0200 GRS337003008 ΠΑΙΡ 22/04/2025 0.8380 - 3453 0.8440 0.7880 2830.71 59 0.7880 GRS275073005 ΠΑΠ 22/04/2025 2.3700 - 21705 2.5000 2.3700 52598.22 187 2.5000 GRS065003014 ΠΕΙΡ 22/04/2025 4.9000 - 2982830 4.9000 4.7200 14378396.51 3729 4.7400 GRS014003032 ΠΕΡΦ 22/04/2025 5.2500 - 32531 5.4400 5.2200 172837.24 155 5.4200 GRS505003004 ΠΕΤΡΟ 22/04/2025 8.5600 - 7836 8.7000 8.3800 66859.86 54 8.4000 GRS345503007 ΠΛΑΘ 22/04/2025 3.8550 - 14564 3.8800 3.8200 56032.41 68 3.8400 GRS239003007 ΠΛΑΚΡ 22/04/2025 14.5000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΔ 22/04/2025 0.2260 - 5802 0.2260 0.2260 1311.25 12 0.2260 GRS184003002 ΠΡΕΜΙΑ 22/04/2025 1.1860 - 80912 1.1940 1.1860 96198.94 207 1.1920 GRS497003012 ΠΡΟΝΤΕΑ 22/04/2025 5.6500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS509003018 ΠΡΟΦ 22/04/2025 5.2800 - 45780 5.2800 5.1400 237058.87 130 5.1400 GRS472003011 ΡΕΒΟΙΛ 22/04/2025 1.6200 - 12409 1.6300 1.5950 19838.80 74 1.6050 GRS473003002 ΣΑΡ 22/04/2025 12.7200 - 25608 12.8000 12.5200 324446.10 341 12.7400 GRS204003008 ΣΑΡΑΝ 22/04/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 22/04/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 ΣΕΝΤΡ 22/04/2025 0.3250 - 15381 0.3320 0.3230 4994.87 22 0.3320 GRS449003003 ΣΙΔΜΑ 22/04/2025 1.3300 - 300 1.3300 1.3150 397.05 5 1.3150 GRS484003009 ΣΠΕΙΣ 22/04/2025 5.8800 - 3589 5.8800 5.7200 20822.02 31 5.7800 GRS402003008 ΣΠΙ 22/04/2025 0.5460 - 1563 0.5460 0.5380 846.91 9 0.5440 GRS413313008 ΣΠΥΡ 22/04/2025 0.1760 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΕΝΕΡΓ 22/04/2025 20.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS496003005 ΤΖΚΑ 22/04/2025 1.2850 - 444 1.2850 1.2500 560.16 6 1.2700 GRS095003000 ΤΡΑΣΤΟΡ 22/04/2025 1.2000 - 2428 1.2200 1.1900 2913.58 18 1.2200 GRS487003006 ΤΡΕΣΤΑΤΕΣ 22/04/2025 1.5800 - 27301 1.5850 1.5800 43138.98 51 1.5800 GRS534003009 ΥΑΛΚΟ 22/04/2025 0.1620 - 3086 0.1460 0.1460 450.56 6 0.1460 GRS249003005 ΦΑΙΣ 22/04/2025 3.6790 - 61048 3.6900 3.6500 224446.46 136 3.6700 GRS542003009 ΦΛΕΞΟ 22/04/2025 7.6000 - 20 7.6000 7.4000 151.20 3 7.6000 GRS259003002 ΦΡΙΓΟ 22/04/2025 0.2420 - 15967 0.2540 0.2420 3886.29 11 0.2540 GRS346003015 ΦΡΛΚ 22/04/2025 3.9400 - 49233 3.9450 3.8500 192433.38 208 3.9050 GRS096003009 ΧΑΙΔΕ 22/04/2025 0.6900 - 5600 0.6900 0.6750 3819.50 6 0.6800 GRS350263000