ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 28/04/2025 5.9500 - 44264 6.0000 5.8500 262666.94 152 5.9800 AT0000A325L0 AEM 28/04/2025 4.1480 - 45194 4.1600 4.1200 187313.41 158 4.1260 GRS541003000 AKTR 28/04/2025 4.9500 - 86986 5.0000 4.9350 431407.23 212 5.0000 GRS432003028 BOCHGR 28/04/2025 5.6000 - 420366 5.6800 5.5800 2362479.00 352 5.6000 IE00BD5B1Y92 CENER 28/04/2025 8.8100 - 170583 9.0600 8.7600 1510450.10 676 9.0300 BE0974303357 CNLCAP 28/04/2025 6.8000 - 50 6.8000 6.8000 340.00 2 6.8000 GRS520003005 DIMAND 28/04/2025 8.4600 - 7038 8.4800 8.4000 59309.92 44 8.4000 GRS525003000 EVR 28/04/2025 1.5600 - 19811 1.5800 1.4750 29842.11 59 1.5200 GRS474003001 NOVAL 28/04/2025 2.4100 - 7796 2.4300 2.4100 18858.12 30 2.4300 GRS824003008 OPTIMA 28/04/2025 15.8200 - 67822 16.0000 15.7600 1077050.52 544 16.0000 GRS533003000 TITC 28/04/2025 40.8000 - 44636 41.0000 40.6000 1821775.90 485 40.9000 BE0974338700 ΑΑΑΚ 28/04/2025 5.0000 - 5 4.5000 4.5000 22.50 1 4.5000 GRS059063008 ΑΒΑΞ 28/04/2025 2.1100 - 313019 2.1300 2.0900 660565.24 539 2.0900 GRS213213002 ΑΒΕ 28/04/2025 0.4450 - 13252 0.4480 0.4310 5786.74 30 0.4400 GRS489003004 ΑΔΜΗΕ 28/04/2025 2.9000 - 244559 2.9400 2.8650 710239.06 532 2.8700 GRS518003009 ΑΚΡΙΤ 28/04/2025 1.0000 - 2967 1.0200 0.9900 2971.32 20 1.0000 GRS373173004 ΑΛΜΥ 28/04/2025 5.3000 - 9671 5.4000 5.2400 51505.36 90 5.3000 GRS289103004 ΑΛΦΑ 28/04/2025 2.1490 - 9230616 2.2100 2.1330 19927675.85 4845 2.1900 GRS015003007 ΑΝΔΡΟ 28/04/2025 6.7200 - 2408 6.7600 6.6200 16164.40 31 6.6800 GRS433003019 ΑΡΑΙΓ 28/04/2025 11.8400 - 88848 12.0000 11.7600 1056861.69 635 11.8000 GRS495003006 ΑΣΚΟ 28/04/2025 3.4900 - 14464 3.5300 3.4700 50569.67 94 3.4900 GRS404003006 ΑΣΤΑΚ 28/04/2025 6.5400 - 21 6.7400 6.7200 141.34 2 6.7400 GRS331043000 ΑΤΕΚ 28/04/2025 1.0600 - 178 1.1300 1.0500 193.28 4 1.0500 GRS340263003 ΑΤΡΑΣΤ 28/04/2025 8.7800 - 434 8.7800 8.7400 3809.16 6 8.7800 GRS504003021 ΑΤΤ 28/04/2025 0.7560 - 366641 0.7790 0.7540 280730.94 209 0.7670 GRS001003052 ΑΤΤΙΚΑ 28/04/2025 2.1900 - 15061 2.1900 2.1300 32369.15 44 2.1400 GRS144003001 ΒΙΟ 28/04/2025 5.5900 - 104300 5.6100 5.4900 579553.38 493 5.5900 BE0974271034 ΒΙΟΚΑ 28/04/2025 1.6450 - 8367 1.6650 1.6150 13830.34 48 1.6300 GRS165063009 ΒΙΟΣΚ 28/04/2025 1.4800 - 12082 1.5200 1.4550 17981.77 47 1.4550 GRS084003011 ΒΙΟΤ 28/04/2025 0.2080 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 28/04/2025 2.2200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 ΓΕΒΚΑ 28/04/2025 1.3800 - 524 1.4000 1.3800 723.52 9 1.4000 GRS137003000 ΓΕΚΤΕΡΝΑ 28/04/2025 18.5400 - 114914 18.6700 18.4700 2129828.19 624 18.6700 GRS145003000 ΔΑΑ 28/04/2025 9.0500 - 195837 9.1950 9.0250 1781831.92 632 9.1800 GRS536003007 ΔΑΙΟΣ 28/04/2025 3.7000 - 400 3.7000 3.6200 1472.00 3 3.6200 GRS382073005 ΔΕΗ 28/04/2025 13.5400 - 176457 13.6800 13.4700 2389690.10 914 13.6800 GRS434003000 ΔΟΜΙΚ 28/04/2025 2.3200 - 3618 2.3500 2.2800 8325.34 18 2.3500 GRS364253005 ΔΟΥΡΟ 28/04/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 28/04/2025 0.3100 - 2005 0.3100 0.3000 601.55 3 0.3000 GRS412503005 ΕΒΡΟΦ 28/04/2025 1.9300 - 4058 1.9350 1.8700 7723.46 32 1.9350 GRS385113006 ΕΕΕ 28/04/2025 44.6000 - 4973 45.0800 44.5800 223278.90 59 45.0800 CH0198251305 ΕΚΤΕΡ 28/04/2025 1.8960 - 23364 1.8960 1.8640 43889.33 149 1.8780 GRS222213001 ΕΛΒΕ 28/04/2025 4.9600 - 1753 4.9800 4.7200 8418.08 39 4.8200 GRS240003012 ΕΛΙΝ 28/04/2025 2.1200 - 1660 2.1200 2.0900 3502.90 9 2.0900 GRS477003008 ΕΛΛ 28/04/2025 13.7500 - 4223 13.9000 13.7500 58280.05 47 13.8500 GRS004013009 ΕΛΛΑΚΤΩΡ 28/04/2025 1.2900 - 676764 1.3660 1.2880 882648.09 1060 1.3500 GRS191213008 ΕΛΠΕ 28/04/2025 7.5200 - 69639 7.6250 7.5200 527908.10 470 7.6000 GRS298343005 ΕΛΣΤΡ 28/04/2025 2.2300 - 13743 2.2300 2.1400 30279.02 37 2.2000 GRS088003017 ΕΛΤΟΝ 28/04/2025 1.6650 - 5801 1.6850 1.6450 9646.62 40 1.6750 GRS397003005 ΕΛΧΑ 28/04/2025 1.9700 - 104970 2.0400 1.9700 208973.79 420 2.0400 GRS281003004 ΕΠΙΛΚ 28/04/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΣΥΜΒ 28/04/2025 1.1560 - 72854 1.1680 1.1420 84175.82 101 1.1420 GRS439003005 ΕΤΕ 28/04/2025 9.4900 - 720025 9.6400 9.4660 6848202.62 1216 9.6220 GRS003003035 ΕΥΑΠΣ 28/04/2025 3.4500 - 4988 3.4900 3.4200 17331.27 24 3.4800 GRS428003008 ΕΥΔΑΠ 28/04/2025 5.9400 - 19362 5.9500 5.8600 114618.05 142 5.9000 GRS359353000 ΕΥΡΩΒ 28/04/2025 2.4830 - 2242867 2.5250 2.4830 5603088.77 1935 2.5100 GRS323003012 ΕΧΑΕ 28/04/2025 5.3400 - 65222 5.4000 5.3100 349492.27 302 5.3500 GRS395363005 ΙΑΤΡ 28/04/2025 1.8650 - 12233 1.8800 1.8250 22555.69 41 1.8300 GRS147233001 ΙΚΤΙΝ 28/04/2025 0.3245 - 53729 0.3370 0.3220 17476.00 76 0.3370 GRS372003004 ΙΛΥΔΑ 28/04/2025 1.9050 - 6613 1.9800 1.9000 12644.46 33 1.9800 GRS475003018 ΙΝΛΙΦ 28/04/2025 4.8200 - 5974 4.8500 4.7900 28731.96 44 4.8000 GRS805003001 ΙΝΛΟΤ 28/04/2025 1.0480 - 701555 1.0540 1.0360 733235.97 185 1.0540 GRS343313003 ΙΝΤΕΚ 28/04/2025 6.4400 - 16813 6.4400 6.3600 107699.32 154 6.3700 GRS148003015 ΙΝΤΕΤ 28/04/2025 1.1700 - 4204 1.2350 1.1600 4965.61 31 1.2100 GRS247003007 ΙΝΤΚΑ 28/04/2025 3.1500 - 248493 3.1550 3.0600 774938.49 593 3.0900 GRS087003000 ΚΑΡΕΛ 28/04/2025 320.0000 - 123 320.0000 314.0000 39212.00 22 316.0000 GRS120003009 ΚΕΚΡ 28/04/2025 1.1800 - 2830 1.2000 1.1400 3318.86 12 1.1400 GRS070003009 ΚΕΠΕΝ 28/04/2025 1.7600 - 525 1.7600 1.7600 924.00 4 1.7600 GRS438003006 ΚΟΡΔΕ 28/04/2025 0.4290 - 780 0.4310 0.4200 334.91 7 0.4280 GRS384003000 ΚΟΥΑΛ 28/04/2025 1.1380 - 27523 1.1500 1.1300 31214.74 62 1.1300 GRS396003006 ΚΟΥΕΣ 28/04/2025 6.3700 - 14016 6.3700 6.2700 88686.31 109 6.2700 GRS310003009 ΚΡΙ 28/04/2025 15.0000 - 21627 15.1800 14.6000 322482.02 251 14.7400 GRS469003024 ΚΤΗΛΑ 28/04/2025 2.0000 - 48 2.0000 2.0000 96.00 1 2.0000 GRS354003006 ΚΥΡΙΟ 28/04/2025 0.8340 - 1807 0.8360 0.8000 1467.48 17 0.8000 GRS295003008 ΛΑΒΙ 28/04/2025 0.8160 - 181945 0.8380 0.8090 150098.85 127 0.8090 GRS246003008 ΛΑΜΔΑ 28/04/2025 6.6600 - 130278 6.7800 6.6600 874695.95 558 6.6700 GRS245213004 ΛΑΜΨΑ 28/04/2025 37.0000 - 100 37.0000 37.0000 3700.00 2 37.0000 GRS128003001 ΛΑΝΑΚ 28/04/2025 0.8950 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 ΛΕΒΚ 28/04/2025 0.2220 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 28/04/2025 0.2100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 28/04/2025 1.5800 - 800 1.5800 1.5500 1258.00 5 1.5500 GRS461003006 ΛΟΥΛΗ 28/04/2025 3.1400 - 4181 3.1700 3.0700 13097.86 36 3.1600 GRS117123000 ΜΑΘΙΟ 28/04/2025 0.6450 - 500 0.6450 0.6450 322.50 1 0.6450 GRS374003002 ΜΕΒΑ 28/04/2025 4.2000 - 810 4.3800 4.2000 3433.46 9 4.3000 GRS319103008 ΜΕΝΤΙ 28/04/2025 2.2300 - 7036 2.2300 2.1400 15326.11 47 2.1600 GRS424003002 ΜΕΡΚΟ 28/04/2025 35.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 28/04/2025 2.9500 - 20377 2.9500 2.7100 59655.26 95 2.7100 GRS314003013 ΜΙΝ 28/04/2025 0.4700 - 1041 0.5080 0.4700 489.35 4 0.4700 GRS237003009 ΜΟΗ 28/04/2025 21.4800 - 112420 21.6400 21.2400 2415459.70 896 21.2400 GRS426003000 ΜΟΝΤΑ 28/04/2025 3.9800 - 300 3.9900 3.9800 1195.00 3 3.9900 GRS375183001 ΜΟΤΟ 28/04/2025 2.7300 - 13695 2.7600 2.6800 37322.93 42 2.7100 GRS488003005 ΜΟΥΖΚ 28/04/2025 0.4600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 28/04/2025 27.0600 - 186440 27.3000 26.7600 5042218.32 1164 26.8200 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 28/04/2025 3.8900 - 2670 3.9200 3.8700 10389.80 20 3.8700 GRS524003001 ΜΠΡΙΚ 28/04/2025 2.6100 - 18905 2.6200 2.6000 49353.75 40 2.6200 GRS517003000 ΜΠΤΚ 28/04/2025 0.5200 - 500 0.5200 0.5200 260.00 1 0.5200 GRS092103001 ΜΥΤΙΛ 28/04/2025 43.1600 - 213746 43.9600 43.1600 9317265.12 2013 43.6200 GRS393503008 ΝΑΚΑΣ 28/04/2025 3.0400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS387503006 ΝΑΥΠ 28/04/2025 0.7060 - 2482 0.7200 0.6700 1708.59 36 0.7200 GRS265003004 ΞΥΛΚ 28/04/2025 0.2460 - 103260 0.2460 0.2380 24969.36 37 0.2410 GRS131003006 ΞΥΛΠ 28/04/2025 0.3360 - 3832 0.3360 0.3080 1223.19 18 0.3080 GRS131004004 ΟΛΘ 28/04/2025 32.8000 - 1697 33.0000 32.4000 55680.20 31 33.0000 GRS427003009 ΟΛΠ 28/04/2025 38.2000 - 5797 39.0000 38.2000 222229.10 175 38.8500 GRS470003013 ΟΛΥΜΠ 28/04/2025 2.2600 - 10102 2.2600 2.2300 22684.52 45 2.2600 GRS403003007 ΟΠΑΠ 28/04/2025 19.0600 - 528189 19.0600 18.7500 9989320.67 1792 18.9900 GRS419003009 ΟΡΙΛΙΝΑ 28/04/2025 0.7720 - 19398 0.7820 0.7700 15061.79 55 0.7800 GRS535003008 ΟΤΕ 28/04/2025 16.6200 - 207391 16.6200 16.4600 3434919.62 1202 16.5400 GRS260333000 ΟΤΟΕΛ 28/04/2025 11.4000 - 38327 11.4000 11.0600 431519.84 156 11.4000 GRS337003008 ΠΑΙΡ 28/04/2025 0.8300 - 30 0.8300 0.8300 24.90 1 0.8300 GRS275073005 ΠΑΠ 28/04/2025 2.5500 - 3316 2.5500 2.5400 8437.15 21 2.5500 GRS065003014 ΠΕΙΡ 28/04/2025 4.9200 - 2315496 5.0360 4.9200 11478715.83 2598 5.0300 GRS014003032 ΠΕΡΦ 28/04/2025 5.6000 - 52129 5.6700 5.5900 292220.34 76 5.6700 GRS505003004 ΠΕΤΡΟ 28/04/2025 8.7400 - 6914 8.7400 8.6800 60303.16 27 8.7400 GRS345503007 ΠΛΑΘ 28/04/2025 3.8100 - 104831 3.9000 3.7900 403154.56 373 3.8850 GRS239003007 ΠΛΑΚΡ 28/04/2025 14.5000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΔ 28/04/2025 0.2160 - 14900 0.2300 0.2140 3217.24 11 0.2300 GRS184003002 ΠΡΕΜΙΑ 28/04/2025 1.2020 - 106150 1.2100 1.1980 127741.30 205 1.2000 GRS497003012 ΠΡΟΝΤΕΑ 28/04/2025 5.6500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS509003018 ΠΡΟΦ 28/04/2025 5.6800 - 58455 5.7000 5.5600 330519.12 202 5.6200 GRS472003011 ΡΕΒΟΙΛ 28/04/2025 1.6500 - 16255 1.6700 1.6350 26955.64 58 1.6500 GRS473003002 ΣΑΡ 28/04/2025 13.1800 - 12819 13.3600 13.1200 169596.52 225 13.3200 GRS204003008 ΣΑΡΑΝ 28/04/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 28/04/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 ΣΕΝΤΡ 28/04/2025 0.3310 - 27601 0.3350 0.3240 9093.23 30 0.3350 GRS449003003 ΣΙΔΜΑ 28/04/2025 1.4000 - 4482 1.4700 1.3500 6202.68 32 1.4700 GRS484003009 ΣΠΕΙΣ 28/04/2025 6.3000 - 1498 6.3400 6.1400 9332.02 19 6.3400 GRS402003008 ΣΠΙ 28/04/2025 0.5300 - 505 0.5300 0.5300 267.65 2 0.5300 GRS413313008 ΣΠΥΡ 28/04/2025 0.1600 - 6000 0.1600 0.1600 960.00 1 0.1600 GRS284183001 ΤΕΝΕΡΓ 28/04/2025 20.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS496003005 ΤΖΚΑ 28/04/2025 1.3600 - 1667 1.3850 1.3400 2264.64 29 1.3650 GRS095003000 ΤΡΑΣΤΟΡ 28/04/2025 1.1900 - 2102 1.2300 1.1900 2527.64 18 1.2100 GRS487003006 ΤΡΕΣΤΑΤΕΣ 28/04/2025 1.6000 - 31645 1.6100 1.5900 50695.68 44 1.6050 GRS534003009 ΥΑΛΚΟ 28/04/2025 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 28/04/2025 3.8540 - 48710 3.8770 3.7910 186766.90 132 3.8180 GRS542003009 ΦΛΕΞΟ 28/04/2025 7.7000 - 1300 7.7000 7.7000 10010.00 1 7.7000 GRS259003002 ΦΡΙΓΟ 28/04/2025 0.2740 - 176135 0.2740 0.2720 48201.65 57 0.2720 GRS346003015 ΦΡΛΚ 28/04/2025 4.0000 - 20106 4.0050 3.9400 79944.35 140 3.9800 GRS096003009 ΧΑΙΔΕ 28/04/2025 0.7000 - 1950 0.7250 0.7000 1398.65 8 0.7250 GRS350263000