ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 25/04/2025 5.9700 - 18230 6.0000 5.9600 108935.17 56 5.9800 AT0000A325L0 AEM 25/04/2025 4.1540 - 67269 4.1580 4.1300 278679.03 168 4.1320 GRS541003000 AKTR 25/04/2025 4.9800 - 106838 5.0500 4.9350 530826.49 385 4.9800 GRS432003028 BOCHGR 25/04/2025 5.6000 - 524599 5.7200 5.6000 2959248.40 458 5.6000 IE00BD5B1Y92 CENER 25/04/2025 9.0200 - 165474 9.0200 8.8200 1475846.26 650 8.8900 BE0974303357 CNLCAP 25/04/2025 6.7500 - 300 6.8000 6.7500 2035.00 3 6.8000 GRS520003005 DIMAND 25/04/2025 8.4200 - 6162 8.4400 8.4000 51831.22 37 8.4200 GRS525003000 EVR 25/04/2025 1.6750 - 74776 1.7000 1.6400 124705.62 128 1.7000 GRS474003001 NOVAL 25/04/2025 2.4200 - 10571 2.4400 2.4200 25662.61 21 2.4400 GRS824003008 OPTIMA 25/04/2025 15.7000 - 67136 15.9200 15.2000 1054420.70 526 15.2000 GRS533003000 TITC 25/04/2025 41.0000 - 110168 41.3500 40.8000 4516101.80 1166 41.1500 BE0974338700 ΑΑΑΚ 25/04/2025 5.0000 - 4 4.5000 4.5000 18.00 1 4.5000 GRS059063008 ΑΒΑΞ 25/04/2025 2.0700 - 306793 2.0800 2.0300 632934.34 539 2.0300 GRS213213002 ΑΒΕ 25/04/2025 0.4420 - 29845 0.4450 0.4270 13044.78 54 0.4380 GRS489003004 ΑΔΜΗΕ 25/04/2025 2.8300 - 241029 2.8700 2.7850 681665.12 391 2.8000 GRS518003009 ΑΚΡΙΤ 25/04/2025 1.0000 - 230 1.0150 0.9720 229.93 15 1.0050 GRS373173004 ΑΛΜΥ 25/04/2025 5.3200 - 99811 5.4400 5.2200 536586.28 161 5.3000 GRS289103004 ΑΛΦΑ 25/04/2025 2.1870 - 6090381 2.2350 2.1800 13396008.02 3510 2.2100 GRS015003007 ΑΝΔΡΟ 25/04/2025 6.7000 - 2770 6.7200 6.6600 18501.66 25 6.6800 GRS433003019 ΑΡΑΙΓ 25/04/2025 11.8000 - 146540 12.1200 11.8000 1751368.18 770 12.0200 GRS495003006 ΑΣΚΟ 25/04/2025 3.4900 - 14960 3.5200 3.4500 52118.48 75 3.4500 GRS404003006 ΑΣΤΑΚ 25/04/2025 6.5400 - 361 6.8000 6.3200 2362.54 11 6.3200 GRS331043000 ΑΤΕΚ 25/04/2025 1.0900 - 849 1.0900 1.0700 908.47 4 1.0700 GRS340263003 ΑΤΡΑΣΤ 25/04/2025 8.7800 - 940 8.7800 8.7800 8253.20 16 8.7800 GRS504003021 ΑΤΤ 25/04/2025 0.7690 - 1001515 0.7800 0.7500 768226.38 409 0.7570 GRS001003052 ΑΤΤΙΚΑ 25/04/2025 2.1500 - 12539 2.1700 2.1200 26914.15 39 2.1700 GRS144003001 ΒΙΟ 25/04/2025 5.5500 - 81225 5.5900 5.5500 452423.77 366 5.5500 BE0974271034 ΒΙΟΚΑ 25/04/2025 1.6550 - 30736 1.7000 1.6150 51151.08 139 1.7000 GRS165063009 ΒΙΟΣΚ 25/04/2025 1.4900 - 6202 1.5000 1.4500 9172.30 25 1.4500 GRS084003011 ΒΙΟΤ 25/04/2025 0.2080 - 20000 0.2080 0.2080 4160.00 2 0.2080 GRS135003002 ΒΟΣΥΣ 25/04/2025 2.2200 - 2 2.2200 2.2200 4.44 1 2.2200 GRS407183003 ΓΕΒΚΑ 25/04/2025 1.4000 - 9645 1.4000 1.3600 13338.48 17 1.3600 GRS137003000 ΓΕΚΤΕΡΝΑ 25/04/2025 18.5700 - 100622 18.6400 18.3700 1861950.20 576 18.5000 GRS145003000 ΔΑΑ 25/04/2025 9.1700 - 425543 9.1700 8.9500 3850697.27 1584 8.9550 GRS536003007 ΔΑΙΟΣ 25/04/2025 3.6200 - 2 3.9800 3.9800 7.96 1 3.9800 GRS382073005 ΔΕΗ 25/04/2025 13.5500 - 344614 13.6600 13.4700 4675083.05 1510 13.5000 GRS434003000 ΔΟΜΙΚ 25/04/2025 2.3200 - 1757 2.3700 2.2700 4114.74 15 2.3400 GRS364253005 ΔΟΥΡΟ 25/04/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 25/04/2025 0.3060 - 100 0.3060 0.3060 30.60 1 0.3060 GRS412503005 ΕΒΡΟΦ 25/04/2025 1.9000 - 6851 1.9400 1.8900 13024.21 27 1.9000 GRS385113006 ΕΕΕ 25/04/2025 44.9000 - 11997 44.9000 44.3000 534611.84 107 44.7000 CH0198251305 ΕΚΤΕΡ 25/04/2025 1.8800 - 38880 1.8980 1.8400 73101.87 198 1.8580 GRS222213001 ΕΛΒΕ 25/04/2025 4.9800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ΕΛΙΝ 25/04/2025 2.1300 - 3506 2.1500 2.0900 7452.13 32 2.1400 GRS477003008 ΕΛΛ 25/04/2025 13.8500 - 7371 13.9000 13.7000 101843.25 81 13.9000 GRS004013009 ΕΛΛΑΚΤΩΡ 25/04/2025 1.3500 - 288363 1.3720 1.3420 390281.56 568 1.3460 GRS191213008 ΕΛΠΕ 25/04/2025 7.6000 - 127405 7.6100 7.5500 965592.43 523 7.5700 GRS298343005 ΕΛΣΤΡ 25/04/2025 2.2000 - 1001 2.2000 2.1900 2196.20 5 2.1900 GRS088003017 ΕΛΤΟΝ 25/04/2025 1.6700 - 7080 1.6750 1.6450 11753.40 58 1.6500 GRS397003005 ΕΛΧΑ 25/04/2025 2.0000 - 114172 2.0350 1.9900 229841.63 374 1.9900 GRS281003004 ΕΠΙΛΚ 25/04/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΣΥΜΒ 25/04/2025 1.1380 - 116151 1.1420 1.1260 131582.80 190 1.1400 GRS439003005 ΕΤΕ 25/04/2025 9.5040 - 1643910 9.7300 9.5000 15728615.68 2798 9.6600 GRS003003035 ΕΥΑΠΣ 25/04/2025 3.4800 - 10853 3.4800 3.4100 37442.37 47 3.4100 GRS428003008 ΕΥΔΑΠ 25/04/2025 5.9500 - 17239 5.9600 5.8900 102179.32 180 5.9500 GRS359353000 ΕΥΡΩΒ 25/04/2025 2.4900 - 2810977 2.5300 2.4780 7011323.85 1936 2.5000 GRS323003012 ΕΧΑΕ 25/04/2025 5.3700 - 341578 5.4500 5.3200 1848358.11 254 5.4200 GRS395363005 ΙΑΤΡ 25/04/2025 1.8100 - 5744 1.8300 1.8000 10397.50 12 1.8300 GRS147233001 ΙΚΤΙΝ 25/04/2025 0.3300 - 51224 0.3350 0.3270 16884.73 76 0.3340 GRS372003004 ΙΛΥΔΑ 25/04/2025 1.9500 - 12814 1.9800 1.9200 24950.29 54 1.9500 GRS475003018 ΙΝΛΙΦ 25/04/2025 4.8400 - 300 4.8400 4.8200 1449.00 3 4.8200 GRS805003001 ΙΝΛΟΤ 25/04/2025 1.0500 - 894138 1.0640 1.0380 935599.17 259 1.0600 GRS343313003 ΙΝΤΕΚ 25/04/2025 6.3700 - 18968 6.3900 6.3000 120618.27 160 6.3500 GRS148003015 ΙΝΤΕΤ 25/04/2025 1.2100 - 33216 1.2350 1.1400 39492.34 71 1.1500 GRS247003007 ΙΝΤΚΑ 25/04/2025 3.0250 - 61506 3.0900 3.0150 187316.49 212 3.0550 GRS087003000 ΚΑΡΕΛ 25/04/2025 312.0000 - 1382 318.0000 308.0000 431316.00 131 314.0000 GRS120003009 ΚΕΚΡ 25/04/2025 1.1900 - 3586 1.2000 1.1700 4267.00 18 1.1950 GRS070003009 ΚΕΠΕΝ 25/04/2025 1.7200 - 640 1.7600 1.7100 1101.15 8 1.7100 GRS438003006 ΚΟΡΔΕ 25/04/2025 0.4240 - 14846 0.4250 0.4140 6180.43 40 0.4160 GRS384003000 ΚΟΥΑΛ 25/04/2025 1.1220 - 252507 1.1500 1.1100 279338.38 146 1.1380 GRS396003006 ΚΟΥΕΣ 25/04/2025 6.3000 - 11040 6.3600 6.3000 69958.00 70 6.3400 GRS310003009 ΚΡΙ 25/04/2025 14.6600 - 12276 14.7400 14.4800 179874.12 123 14.5200 GRS469003024 ΚΤΗΛΑ 25/04/2025 1.9800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 ΚΥΡΙΟ 25/04/2025 0.8220 - 0 0.0000 0.0000 0.00 0 0.0000 GRS295003008 ΛΑΒΙ 25/04/2025 0.8090 - 212878 0.8200 0.8060 173586.04 219 0.8150 GRS246003008 ΛΑΜΔΑ 25/04/2025 6.7000 - 270774 6.7300 6.6400 1813798.09 943 6.6900 GRS245213004 ΛΑΜΨΑ 25/04/2025 37.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 25/04/2025 0.8950 - 50 0.8950 0.8950 44.75 1 0.8950 GRS047063003 ΛΕΒΚ 25/04/2025 0.2220 - 304 0.2260 0.2200 67.38 3 0.2200 GRS090003005 ΛΕΒΠ 25/04/2025 0.2100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 25/04/2025 1.5800 - 3815 1.5800 1.5000 5837.65 21 1.5500 GRS461003006 ΛΟΥΛΗ 25/04/2025 3.1400 - 1112 3.1700 3.1000 3471.70 21 3.1700 GRS117123000 ΜΑΘΙΟ 25/04/2025 0.6450 - 1491 0.6500 0.6450 964.28 6 0.6500 GRS374003002 ΜΕΒΑ 25/04/2025 4.1600 - 347 4.2600 4.1000 1442.36 8 4.1000 GRS319103008 ΜΕΝΤΙ 25/04/2025 2.0700 - 1366 2.0900 2.0600 2822.04 6 2.0900 GRS424003002 ΜΕΡΚΟ 25/04/2025 35.8000 - 10 35.8000 35.8000 358.00 1 35.8000 GRK014011008 ΜΙΓ 25/04/2025 2.6900 - 12410 2.7500 2.5000 33361.33 114 2.5000 GRS314003013 ΜΙΝ 25/04/2025 0.5000 - 18 0.5000 0.5000 9.00 2 0.5000 GRS237003009 ΜΟΗ 25/04/2025 21.3600 - 123194 21.3600 21.0200 2611735.66 787 21.2000 GRS426003000 ΜΟΝΤΑ 25/04/2025 3.9600 - 330 3.9800 3.8200 1304.60 4 3.8200 GRS375183001 ΜΟΤΟ 25/04/2025 2.6700 - 14174 2.7100 2.6400 38128.50 43 2.7000 GRS488003005 ΜΟΥΖΚ 25/04/2025 0.4600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 25/04/2025 26.5200 - 207128 27.1400 26.3600 5517014.20 1310 27.0000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 25/04/2025 3.8700 - 3200 3.8800 3.8700 12386.00 18 3.8700 GRS524003001 ΜΠΡΙΚ 25/04/2025 2.6200 - 14484 2.6200 2.6000 37825.45 29 2.6000 GRS517003000 ΜΠΤΚ 25/04/2025 0.5200 - 750 0.5200 0.5200 390.00 2 0.5200 GRS092103001 ΜΥΤΙΛ 25/04/2025 43.1200 - 225457 44.1000 43.1000 9789939.08 2120 43.3200 GRS393503008 ΝΑΚΑΣ 25/04/2025 3.0400 - 20 2.9400 2.9400 58.80 2 2.9400 GRS387503006 ΝΑΥΠ 25/04/2025 0.7180 - 980 0.7200 0.6800 681.09 11 0.7180 GRS265003004 ΞΥΛΚ 25/04/2025 0.2390 - 25595 0.2420 0.2370 6122.13 25 0.2420 GRS131003006 ΞΥΛΠ 25/04/2025 0.3400 - 89 0.3400 0.3400 30.26 1 0.3400 GRS131004004 ΟΛΘ 25/04/2025 32.4000 - 4411 32.9000 32.4000 143650.70 64 32.8000 GRS427003009 ΟΛΠ 25/04/2025 39.4500 - 4006 39.5000 38.8500 156940.40 125 39.2500 GRS470003013 ΟΛΥΜΠ 25/04/2025 2.2500 - 9988 2.2500 2.1900 22277.51 56 2.2300 GRS403003007 ΟΠΑΠ 25/04/2025 18.9900 - 981406 19.0200 18.6000 18573789.81 1730 18.9500 GRS419003009 ΟΡΙΛΙΝΑ 25/04/2025 0.7680 - 19600 0.7720 0.7620 15067.40 46 0.7700 GRS535003008 ΟΤΕ 25/04/2025 16.6500 - 403562 16.7700 16.4000 6712102.73 1938 16.5000 GRS260333000 ΟΤΟΕΛ 25/04/2025 11.3600 - 17767 11.3600 11.2000 200228.42 195 11.3000 GRS337003008 ΠΑΙΡ 25/04/2025 0.8400 - 90 0.8500 0.8260 75.54 2 0.8500 GRS275073005 ΠΑΠ 25/04/2025 2.5500 - 4795 2.5500 2.5000 12069.34 31 2.5300 GRS065003014 ΠΕΙΡ 25/04/2025 4.9800 - 3315050 5.1200 4.9800 16684005.61 3261 5.0820 GRS014003032 ΠΕΡΦ 25/04/2025 5.6100 - 21475 5.7000 5.5400 120478.17 138 5.5800 GRS505003004 ΠΕΤΡΟ 25/04/2025 8.7000 - 10470 8.7600 8.6400 91122.30 53 8.6400 GRS345503007 ΠΛΑΘ 25/04/2025 3.9650 - 28113 3.9850 3.9350 111440.44 130 3.9650 GRS239003007 ΠΛΑΚΡ 25/04/2025 14.5000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΔ 25/04/2025 0.2300 - 2300 0.2400 0.2400 552.00 3 0.2400 GRS184003002 ΠΡΕΜΙΑ 25/04/2025 1.1980 - 102497 1.2080 1.1900 122783.74 233 1.1900 GRS497003012 ΠΡΟΝΤΕΑ 25/04/2025 5.6500 - 1 5.9500 5.9500 5.95 1 5.9500 GRS509003018 ΠΡΟΦ 25/04/2025 5.5600 - 126269 5.7800 5.5100 716558.70 412 5.6500 GRS472003011 ΡΕΒΟΙΛ 25/04/2025 1.6400 - 10369 1.6500 1.6050 16962.01 64 1.6350 GRS473003002 ΣΑΡ 25/04/2025 13.3600 - 18076 13.3600 13.2400 240262.40 305 13.2800 GRS204003008 ΣΑΡΑΝ 25/04/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 25/04/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 ΣΕΝΤΡ 25/04/2025 0.3350 - 56390 0.3350 0.3210 18594.64 51 0.3210 GRS449003003 ΣΙΔΜΑ 25/04/2025 1.4300 - 2230 1.4350 1.3500 3090.84 23 1.4050 GRS484003009 ΣΠΕΙΣ 25/04/2025 6.3200 - 241 6.3600 6.3200 1528.96 3 6.3600 GRS402003008 ΣΠΙ 25/04/2025 0.5200 - 1723 0.5400 0.5200 903.87 18 0.5360 GRS413313008 ΣΠΥΡ 25/04/2025 0.1760 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΕΝΕΡΓ 25/04/2025 20.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS496003005 ΤΖΚΑ 25/04/2025 1.3900 - 1151 1.4300 1.3400 1573.50 32 1.3450 GRS095003000 ΤΡΑΣΤΟΡ 25/04/2025 1.2100 - 102 1.2200 1.2100 123.44 2 1.2200 GRS487003006 ΤΡΕΣΤΑΤΕΣ 25/04/2025 1.6050 - 21995 1.6050 1.5900 35225.35 39 1.5900 GRS534003009 ΥΑΛΚΟ 25/04/2025 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 25/04/2025 3.7590 - 37612 3.7750 3.6900 140120.05 108 3.7000 GRS542003009 ΦΛΕΞΟ 25/04/2025 7.6500 - 890 7.7000 7.6500 6812.00 5 7.6500 GRS259003002 ΦΡΙΓΟ 25/04/2025 0.2500 - 19720 0.2520 0.2500 4934.20 17 0.2520 GRS346003015 ΦΡΛΚ 25/04/2025 3.9950 - 39305 4.0350 3.9600 157258.58 119 3.9700 GRS096003009 ΧΑΙΔΕ 25/04/2025 0.7400 - 40 0.7450 0.7400 29.64 2 0.7400 GRS350263000