ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 24/04/2025 5.9800 - 30404 5.9800 5.9200 181246.93 95 5.9500 AT0000A325L0 AEM 24/04/2025 4.1320 - 131480 4.1880 4.1000 545603.76 226 4.1520 GRS541003000 AKTR 24/04/2025 4.9800 - 171945 5.0300 4.9500 857679.35 237 5.0300 GRS432003028 BOCHGR 24/04/2025 5.5800 - 772977 5.6200 5.5000 4322679.70 506 5.5400 IE00BD5B1Y92 CENER 24/04/2025 8.8900 - 291179 9.2200 8.8400 2624803.75 1114 8.9800 BE0974303357 CNLCAP 24/04/2025 6.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 DIMAND 24/04/2025 8.4400 - 5850 8.4800 8.4200 49352.40 40 8.4200 GRS525003000 EVR 24/04/2025 1.6950 - 31120 1.7350 1.6650 52578.35 65 1.7350 GRS474003001 NOVAL 24/04/2025 2.4200 - 38646 2.4200 2.4000 93300.61 61 2.4000 GRS824003008 OPTIMA 24/04/2025 15.0200 - 43077 15.3800 15.0000 651442.64 387 15.1800 GRS533003000 TITC 24/04/2025 41.1500 - 78989 41.4000 40.6500 3241279.50 865 41.0000 BE0974338700 ΑΑΑΚ 24/04/2025 5.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 24/04/2025 2.0000 - 224327 2.0250 1.9900 450515.09 433 2.0000 GRS213213002 ΑΒΕ 24/04/2025 0.4350 - 6369 0.4440 0.4280 2749.22 15 0.4440 GRS489003004 ΑΔΜΗΕ 24/04/2025 2.8000 - 87433 2.8500 2.7700 246266.21 338 2.7700 GRS518003009 ΑΚΡΙΤ 24/04/2025 1.0100 - 12641 1.0700 0.9900 12643.26 28 0.9900 GRS373173004 ΑΛΜΥ 24/04/2025 5.2800 - 41247 5.3000 5.2000 216462.12 153 5.2200 GRS289103004 ΑΛΦΑ 24/04/2025 2.2010 - 5796273 2.2210 2.1890 12758404.46 3112 2.1940 GRS015003007 ΑΝΔΡΟ 24/04/2025 6.6800 - 2409 6.7600 6.6800 16132.86 18 6.7400 GRS433003019 ΑΡΑΙΓ 24/04/2025 12.0000 - 189318 12.2200 11.9600 2283759.04 948 12.0000 GRS495003006 ΑΣΚΟ 24/04/2025 3.4500 - 11513 3.4800 3.4500 39892.92 70 3.4600 GRS404003006 ΑΣΤΑΚ 24/04/2025 6.7200 - 340 6.7800 6.2600 2232.80 7 6.2600 GRS331043000 ΑΤΕΚ 24/04/2025 1.0600 - 2553 1.2100 1.0600 2828.86 14 1.2100 GRS340263003 ΑΤΡΑΣΤ 24/04/2025 8.7600 - 1241 8.7800 8.6800 10842.32 15 8.7800 GRS504003021 ΑΤΤ 24/04/2025 0.7500 - 243361 0.7580 0.7460 182891.04 141 0.7490 GRS001003052 ΑΤΤΙΚΑ 24/04/2025 2.1400 - 9626 2.1500 2.1200 20591.56 30 2.1500 GRS144003001 ΒΙΟ 24/04/2025 5.5200 - 102228 5.5900 5.5000 566694.94 403 5.5100 BE0974271034 ΒΙΟΚΑ 24/04/2025 1.7350 - 19962 1.7600 1.6700 34384.44 81 1.7250 GRS165063009 ΒΙΟΣΚ 24/04/2025 1.4700 - 8179 1.4800 1.4450 11888.63 20 1.4800 GRS084003011 ΒΙΟΤ 24/04/2025 0.1900 - 3038 0.2080 0.2000 611.60 5 0.2080 GRS135003002 ΒΟΣΥΣ 24/04/2025 2.2200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 ΓΕΒΚΑ 24/04/2025 1.3550 - 500 1.3550 1.3550 677.50 3 1.3550 GRS137003000 ΓΕΚΤΕΡΝΑ 24/04/2025 18.4900 - 105302 18.5900 18.4000 1948582.79 682 18.5000 GRS145003000 ΔΑΑ 24/04/2025 8.9550 - 173092 9.0000 8.9300 1554625.41 780 8.9950 GRS536003007 ΔΑΙΟΣ 24/04/2025 3.6200 - 9 3.9800 3.9800 35.82 4 3.9800 GRS382073005 ΔΕΗ 24/04/2025 13.4700 - 340737 13.5600 13.2900 4589748.26 1509 13.3500 GRS434003000 ΔΟΜΙΚ 24/04/2025 2.3300 - 2100 2.3300 2.2500 4863.76 23 2.2700 GRS364253005 ΔΟΥΡΟ 24/04/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 24/04/2025 0.3050 - 296 0.3050 0.3000 88.81 2 0.3000 GRS412503005 ΕΒΡΟΦ 24/04/2025 1.9400 - 2373 1.9600 1.8650 4599.98 21 1.8650 GRS385113006 ΕΕΕ 24/04/2025 44.7000 - 25097 44.7800 44.3000 1116177.50 91 44.3000 CH0198251305 ΕΚΤΕΡ 24/04/2025 1.8540 - 27685 1.8700 1.8400 51345.80 158 1.8700 GRS222213001 ΕΛΒΕ 24/04/2025 4.9800 - 70 4.9800 4.9800 348.60 2 4.9800 GRS240003012 ΕΛΙΝ 24/04/2025 2.1000 - 1020 2.1000 2.0700 2129.10 18 2.0700 GRS477003008 ΕΛΛ 24/04/2025 13.8000 - 9674 14.0000 13.7000 133962.80 77 14.0000 GRS004013009 ΕΛΛΑΚΤΩΡ 24/04/2025 1.3460 - 385667 1.3760 1.3400 522535.04 695 1.3700 GRS191213008 ΕΛΠΕ 24/04/2025 7.4800 - 146435 7.6500 7.4550 1101633.87 545 7.5550 GRS298343005 ΕΛΣΤΡ 24/04/2025 2.2000 - 2801 2.2000 2.1400 6025.20 5 2.1800 GRS088003017 ΕΛΤΟΝ 24/04/2025 1.6450 - 4440 1.6500 1.5850 7132.92 48 1.6500 GRS397003005 ΕΛΧΑ 24/04/2025 1.9900 - 119762 1.9900 1.9600 237120.24 375 1.9900 GRS281003004 ΕΠΙΛΚ 24/04/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΣΥΜΒ 24/04/2025 1.1180 - 69040 1.1200 1.0880 76476.86 112 1.0880 GRS439003005 ΕΤΕ 24/04/2025 9.6660 - 1466134 9.6900 9.5000 14096592.86 2889 9.6900 GRS003003035 ΕΥΑΠΣ 24/04/2025 3.4100 - 3020 3.4300 3.3800 10286.70 31 3.3800 GRS428003008 ΕΥΔΑΠ 24/04/2025 5.9300 - 10004 5.9300 5.8500 59037.02 106 5.9000 GRS359353000 ΕΥΡΩΒ 24/04/2025 2.4890 - 4427378 2.5240 2.4600 11029654.22 3291 2.4810 GRS323003012 ΕΧΑΕ 24/04/2025 5.3700 - 104083 5.4000 5.2900 556116.43 606 5.3600 GRS395363005 ΙΑΤΡ 24/04/2025 1.8000 - 9054 1.8300 1.7500 16109.31 34 1.8300 GRS147233001 ΙΚΤΙΝ 24/04/2025 0.3340 - 51811 0.3360 0.3280 17159.54 68 0.3335 GRS372003004 ΙΛΥΔΑ 24/04/2025 1.9200 - 35980 1.9600 1.8900 69308.65 90 1.8900 GRS475003018 ΙΝΛΙΦ 24/04/2025 4.8500 - 3224 4.9000 4.8000 15642.60 22 4.8200 GRS805003001 ΙΝΛΟΤ 24/04/2025 1.0560 - 989892 1.0680 1.0460 1045738.88 495 1.0680 GRS343313003 ΙΝΤΕΚ 24/04/2025 6.3600 - 11765 6.4100 6.3300 75058.21 77 6.3400 GRS148003015 ΙΝΤΕΤ 24/04/2025 1.1500 - 5958 1.1700 1.1400 6837.37 28 1.1450 GRS247003007 ΙΝΤΚΑ 24/04/2025 3.0700 - 86248 3.1000 3.0300 264474.09 239 3.0500 GRS087003000 ΚΑΡΕΛ 24/04/2025 308.0000 - 904 310.0000 302.0000 276874.00 41 308.0000 GRS120003009 ΚΕΚΡ 24/04/2025 1.1800 - 400 1.1800 1.1800 472.00 1 1.1800 GRS070003009 ΚΕΠΕΝ 24/04/2025 1.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 ΚΟΡΔΕ 24/04/2025 0.4150 - 4699 0.4180 0.4050 1949.39 18 0.4170 GRS384003000 ΚΟΥΑΛ 24/04/2025 1.1000 - 41337 1.1300 1.1000 46096.87 109 1.1200 GRS396003006 ΚΟΥΕΣ 24/04/2025 6.3200 - 10478 6.3300 6.2100 66022.65 101 6.3300 GRS310003009 ΚΡΙ 24/04/2025 14.5000 - 15083 14.7800 14.4800 219876.40 127 14.5400 GRS469003024 ΚΤΗΛΑ 24/04/2025 1.9800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 ΚΥΡΙΟ 24/04/2025 0.8220 - 11 0.8220 0.8220 9.04 2 0.8220 GRS295003008 ΛΑΒΙ 24/04/2025 0.7880 - 101253 0.7970 0.7700 79703.89 60 0.7700 GRS246003008 ΛΑΜΔΑ 24/04/2025 6.6800 - 223588 6.7000 6.5300 1484823.74 802 6.5800 GRS245213004 ΛΑΜΨΑ 24/04/2025 37.0000 - 100 37.0000 37.0000 3700.00 2 37.0000 GRS128003001 ΛΑΝΑΚ 24/04/2025 0.8850 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 ΛΕΒΚ 24/04/2025 0.2300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 24/04/2025 0.2100 - 10 0.2100 0.2100 2.10 1 0.2100 GRS090004003 ΛΟΓΟΣ 24/04/2025 1.5800 - 1350 1.5800 1.5600 2113.50 12 1.5700 GRS461003006 ΛΟΥΛΗ 24/04/2025 3.1300 - 2133 3.1900 3.0900 6629.25 20 3.1300 GRS117123000 ΜΑΘΙΟ 24/04/2025 0.6500 - 4915 0.6500 0.6000 2978.98 21 0.6200 GRS374003002 ΜΕΒΑ 24/04/2025 4.0600 - 253 4.1000 4.0200 1025.86 7 4.0200 GRS319103008 ΜΕΝΤΙ 24/04/2025 2.0900 - 1350 2.1400 2.0900 2860.94 8 2.1000 GRS424003002 ΜΕΡΚΟ 24/04/2025 35.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 24/04/2025 2.5000 - 14101 2.5000 2.2900 33900.99 88 2.3100 GRS314003013 ΜΙΝ 24/04/2025 0.4700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS237003009 ΜΟΗ 24/04/2025 21.0000 - 107409 21.2800 20.7000 2253664.98 814 20.7800 GRS426003000 ΜΟΝΤΑ 24/04/2025 3.9800 - 460 3.9800 3.8700 1824.49 8 3.8900 GRS375183001 ΜΟΤΟ 24/04/2025 2.6600 - 11794 2.7000 2.6500 31522.75 37 2.7000 GRS488003005 ΜΟΥΖΚ 24/04/2025 0.4600 - 500 0.4520 0.4500 225.45 2 0.4520 GRS054003009 ΜΠΕΛΑ 24/04/2025 26.9000 - 236555 27.0600 26.6000 6357884.20 1928 26.9800 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 24/04/2025 3.8700 - 2700 3.8800 3.8700 10456.00 14 3.8800 GRS524003001 ΜΠΡΙΚ 24/04/2025 2.6100 - 17951 2.6100 2.5900 46775.46 43 2.6000 GRS517003000 ΜΠΤΚ 24/04/2025 0.5200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 24/04/2025 43.3200 - 375880 44.1200 43.2000 16450214.20 3408 44.1000 GRS393503008 ΝΑΚΑΣ 24/04/2025 3.0400 - 30 2.9800 2.9800 89.40 3 2.9800 GRS387503006 ΝΑΥΠ 24/04/2025 0.7000 - 6085 0.7280 0.6600 4144.08 57 0.7280 GRS265003004 ΞΥΛΚ 24/04/2025 0.2380 - 55750 0.2410 0.2350 13310.85 41 0.2400 GRS131003006 ΞΥΛΠ 24/04/2025 0.3400 - 4839 0.3920 0.3400 1655.96 16 0.3920 GRS131004004 ΟΛΘ 24/04/2025 32.8000 - 1823 33.3000 32.4000 59865.90 21 33.2000 GRS427003009 ΟΛΠ 24/04/2025 39.3500 - 5287 39.6500 39.2000 208124.15 87 39.5000 GRS470003013 ΟΛΥΜΠ 24/04/2025 2.2300 - 12774 2.2300 2.1800 28132.61 62 2.2000 GRS403003007 ΟΠΑΠ 24/04/2025 18.9500 - 1399174 19.0000 18.7000 26311477.63 1400 18.8000 GRS419003009 ΟΡΙΛΙΝΑ 24/04/2025 0.7640 - 25733 0.7780 0.7640 19745.50 64 0.7740 GRS535003008 ΟΤΕ 24/04/2025 16.4000 - 375282 16.4000 15.8200 6080895.87 1486 15.8700 GRS260333000 ΟΤΟΕΛ 24/04/2025 11.1800 - 7981 11.3200 11.1200 89506.86 104 11.2800 GRS337003008 ΠΑΙΡ 24/04/2025 0.8400 - 1219 0.8500 0.8400 1024.16 3 0.8500 GRS275073005 ΠΑΠ 24/04/2025 2.5300 - 13015 2.5400 2.4100 32248.38 72 2.4700 GRS065003014 ΠΕΙΡ 24/04/2025 5.1000 - 5130490 5.1000 5.0200 25972146.08 3855 5.0300 GRS014003032 ΠΕΡΦ 24/04/2025 5.5000 - 18524 5.5600 5.3900 102096.79 126 5.4000 GRS505003004 ΠΕΤΡΟ 24/04/2025 8.6200 - 4290 8.6400 8.6000 36980.00 19 8.6000 GRS345503007 ΠΛΑΘ 24/04/2025 3.9400 - 15922 3.9700 3.9350 62870.12 102 3.9350 GRS239003007 ΠΛΑΚΡ 24/04/2025 14.5000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΔ 24/04/2025 0.2300 - 16000 0.2300 0.2300 3680.00 9 0.2300 GRS184003002 ΠΡΕΜΙΑ 24/04/2025 1.2020 - 110094 1.2040 1.1900 132219.65 237 1.2040 GRS497003012 ΠΡΟΝΤΕΑ 24/04/2025 5.6500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS509003018 ΠΡΟΦ 24/04/2025 5.6500 - 130918 5.6600 5.4900 736986.61 409 5.5000 GRS472003011 ΡΕΒΟΙΛ 24/04/2025 1.6300 - 11540 1.6350 1.5850 18661.82 58 1.6150 GRS473003002 ΣΑΡ 24/04/2025 13.2800 - 24750 13.2800 12.8800 324136.00 274 13.0200 GRS204003008 ΣΑΡΑΝ 24/04/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 24/04/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 ΣΕΝΤΡ 24/04/2025 0.3270 - 8853 0.3280 0.3180 2855.46 31 0.3180 GRS449003003 ΣΙΔΜΑ 24/04/2025 1.3700 - 1205 1.3850 1.3250 1620.83 15 1.3850 GRS484003009 ΣΠΕΙΣ 24/04/2025 6.3000 - 8334 6.3200 5.9400 51644.16 60 5.9400 GRS402003008 ΣΠΙ 24/04/2025 0.5220 - 1575 0.5340 0.5200 823.33 7 0.5220 GRS413313008 ΣΠΥΡ 24/04/2025 0.1760 - 600 0.1600 0.1600 96.00 4 0.1600 GRS284183001 ΤΕΝΕΡΓ 24/04/2025 20.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS496003005 ΤΖΚΑ 24/04/2025 1.3300 - 815 1.3400 1.2850 1064.67 18 1.3000 GRS095003000 ΤΡΑΣΤΟΡ 24/04/2025 1.2100 - 693 1.2200 1.2100 838.55 8 1.2100 GRS487003006 ΤΡΕΣΤΑΤΕΣ 24/04/2025 1.5900 - 89106 1.5950 1.5600 140606.94 85 1.5900 GRS534003009 ΥΑΛΚΟ 24/04/2025 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 24/04/2025 3.6950 - 49618 3.7395 3.6710 183446.77 119 3.7395 GRS542003009 ΦΛΕΞΟ 24/04/2025 7.7000 - 1080 7.7000 7.6500 8290.50 4 7.6500 GRS259003002 ΦΡΙΓΟ 24/04/2025 0.2480 - 28163 0.2500 0.2480 7012.75 15 0.2500 GRS346003015 ΦΡΛΚ 24/04/2025 4.0150 - 43133 4.0400 3.9700 172805.90 148 4.0400 GRS096003009 ΧΑΙΔΕ 24/04/2025 0.7050 - 441 0.7050 0.7000 309.24 8 0.7000 GRS350263000