ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 29/04/2025 5.9300 - 18687 5.9700 5.9000 110675.40 73 5.9700 AT0000A325L0 AEM 29/04/2025 4.1200 - 65605 4.1480 4.1000 270233.61 167 4.1340 GRS541003000 AKTR 29/04/2025 5.0000 - 318298 5.0100 4.9200 1586405.35 454 4.9500 GRS432003028 BOCHGR 29/04/2025 5.6400 - 675414 5.6600 5.6200 3803985.72 405 5.6400 IE00BD5B1Y92 CENER 29/04/2025 8.7800 - 183661 8.8800 8.7000 1612495.70 698 8.7600 BE0974303357 CNLCAP 29/04/2025 6.7500 - 100 6.7500 6.7500 675.00 1 6.7500 GRS520003005 DIMAND 29/04/2025 8.4600 - 5220 8.5000 8.3800 44154.92 34 8.5000 GRS525003000 EVR 29/04/2025 1.5000 - 21615 1.5800 1.5000 32847.14 103 1.5800 GRS474003001 NOVAL 29/04/2025 2.4100 - 11961 2.4300 2.3800 28810.19 33 2.4200 GRS824003008 OPTIMA 29/04/2025 15.8000 - 51312 15.9800 15.7400 812323.92 456 15.9800 GRS533003000 TITC 29/04/2025 40.7500 - 50099 40.8500 40.2500 2037939.05 603 40.4000 BE0974338700 ΑΑΑΚ 29/04/2025 5.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 29/04/2025 2.0400 - 471522 2.1350 2.0200 966008.08 1101 2.1300 GRS213213002 ΑΒΕ 29/04/2025 0.4380 - 11277 0.4450 0.4300 4909.44 23 0.4450 GRS489003004 ΑΔΜΗΕ 29/04/2025 2.9600 - 202456 2.9650 2.9050 596431.42 354 2.9450 GRS518003009 ΑΚΡΙΤ 29/04/2025 1.0000 - 30 1.0000 1.0000 30.00 2 1.0000 GRS373173004 ΑΛΜΥ 29/04/2025 5.1800 - 45382 5.4000 5.0400 235356.30 243 5.4000 GRS289103004 ΑΛΦΑ 29/04/2025 2.1780 - 15472682 2.1780 2.1180 33117070.33 5872 2.1650 GRS015003007 ΑΝΔΡΟ 29/04/2025 6.7000 - 1916 6.7600 6.6200 12826.94 15 6.7400 GRS433003019 ΑΡΑΙΓ 29/04/2025 11.7200 - 496846 11.9800 11.6600 5767189.66 1144 11.8400 GRS495003006 ΑΣΚΟ 29/04/2025 3.4900 - 15991 3.5200 3.4700 56052.59 100 3.5000 GRS404003006 ΑΣΤΑΚ 29/04/2025 6.5000 - 300 6.5000 6.5000 1950.00 1 6.5000 GRS331043000 ΑΤΕΚ 29/04/2025 1.1200 - 10 1.1200 1.1200 11.20 1 1.1200 GRS340263003 ΑΤΡΑΣΤ 29/04/2025 8.7800 - 800 8.7800 8.7800 7024.00 9 8.7800 GRS504003021 ΑΤΤ 29/04/2025 0.7570 - 289701 0.7600 0.7470 217330.09 217 0.7600 GRS001003052 ΑΤΤΙΚΑ 29/04/2025 2.2100 - 12315 2.2100 2.1600 26784.24 51 2.1900 GRS144003001 ΒΙΟ 29/04/2025 5.6100 - 80785 5.6200 5.5200 451216.52 370 5.5700 BE0974271034 ΒΙΟΚΑ 29/04/2025 1.6250 - 12762 1.6550 1.6100 20738.40 48 1.6550 GRS165063009 ΒΙΟΣΚ 29/04/2025 1.5000 - 5273 1.5000 1.4450 7784.21 27 1.4800 GRS084003011 ΒΙΟΤ 29/04/2025 0.2080 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 29/04/2025 2.1600 - 2475 2.2200 2.1000 5285.00 40 2.1600 GRS407183003 ΓΕΒΚΑ 29/04/2025 1.4300 - 12891 1.4600 1.3650 18362.39 26 1.3800 GRS137003000 ΓΕΚΤΕΡΝΑ 29/04/2025 18.5000 - 115248 18.6100 18.4600 2135769.60 692 18.6000 GRS145003000 ΔΑΑ 29/04/2025 9.1550 - 244599 9.2100 9.0700 2239353.82 916 9.1000 GRS536003007 ΔΑΙΟΣ 29/04/2025 4.0000 - 305 4.0000 3.9800 1217.46 5 3.9800 GRS382073005 ΔΕΗ 29/04/2025 13.5200 - 208795 13.5600 13.4200 2819029.50 978 13.4800 GRS434003000 ΔΟΜΙΚ 29/04/2025 2.3300 - 6160 2.4000 2.3200 14539.20 37 2.3200 GRS364253005 ΔΟΥΡΟ 29/04/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 29/04/2025 0.3150 - 97 0.3150 0.3150 30.56 2 0.3150 GRS412503005 ΕΒΡΟΦ 29/04/2025 1.9200 - 129 1.9500 1.9000 250.50 4 1.9500 GRS385113006 ΕΕΕ 29/04/2025 44.2400 - 6881 44.8200 44.2200 305889.32 64 44.6000 CH0198251305 ΕΚΤΕΡ 29/04/2025 1.9180 - 72676 1.9380 1.8680 138198.97 217 1.8680 GRS222213001 ΕΛΒΕ 29/04/2025 5.1000 - 500 5.1000 5.0500 2537.50 3 5.0500 GRS240003012 ΕΛΙΝ 29/04/2025 2.1500 - 6751 2.1600 2.1000 14478.17 39 2.1000 GRS477003008 ΕΛΛ 29/04/2025 13.8000 - 5379 13.9000 13.7000 73937.10 38 13.7500 GRS004013009 ΕΛΛΑΚΤΩΡ 29/04/2025 1.3420 - 305787 1.3420 1.2600 399692.36 735 1.2900 GRS191213008 ΕΛΠΕ 29/04/2025 7.5800 - 120635 7.6350 7.5050 911820.67 692 7.5200 GRS298343005 ΕΛΣΤΡ 29/04/2025 2.2200 - 5002 2.2500 2.1800 11119.44 21 2.2500 GRS088003017 ΕΛΤΟΝ 29/04/2025 1.6400 - 3360 1.6750 1.6400 5540.55 14 1.6750 GRS397003005 ΕΛΧΑ 29/04/2025 2.0350 - 103265 2.0400 1.9540 206331.23 344 1.9880 GRS281003004 ΕΠΙΛΚ 29/04/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΣΥΜΒ 29/04/2025 1.1520 - 34764 1.1700 1.1420 40149.61 55 1.1700 GRS439003005 ΕΤΕ 29/04/2025 9.5020 - 1663818 9.5880 9.4500 15807470.60 2233 9.4600 GRS003003035 ΕΥΑΠΣ 29/04/2025 3.3400 - 21536 3.4800 3.2900 72852.52 84 3.4500 GRS428003008 ΕΥΔΑΠ 29/04/2025 5.9100 - 20783 5.9400 5.8400 122344.04 205 5.9200 GRS359353000 ΕΥΡΩΒ 29/04/2025 2.5230 - 3966812 2.5340 2.4860 9994281.39 1873 2.5000 GRS323003012 ΕΧΑΕ 29/04/2025 5.3000 - 66128 5.3600 5.2900 351353.19 292 5.3400 GRS395363005 ΙΑΤΡ 29/04/2025 1.8700 - 12767 1.8700 1.8200 23720.48 41 1.8650 GRS147233001 ΙΚΤΙΝ 29/04/2025 0.3240 - 88976 0.3245 0.3140 28409.67 151 0.3225 GRS372003004 ΙΛΥΔΑ 29/04/2025 1.9150 - 11425 1.9450 1.8850 21882.82 56 1.9150 GRS475003018 ΙΝΛΙΦ 29/04/2025 4.8200 - 5839 4.9000 4.7600 28037.85 45 4.8400 GRS805003001 ΙΝΛΟΤ 29/04/2025 1.0500 - 974151 1.0500 1.0380 1015635.42 253 1.0480 GRS343313003 ΙΝΤΕΚ 29/04/2025 6.4000 - 39082 6.4400 6.3400 249685.09 170 6.4000 GRS148003015 ΙΝΤΕΤ 29/04/2025 1.2450 - 64198 1.2550 1.2300 80040.53 81 1.2300 GRS247003007 ΙΝΤΚΑ 29/04/2025 3.1050 - 131565 3.1900 3.1000 414439.08 471 3.1500 GRS087003000 ΚΑΡΕΛ 29/04/2025 318.0000 - 265 324.0000 316.0000 84630.00 14 320.0000 GRS120003009 ΚΕΚΡ 29/04/2025 1.1700 - 500 1.1950 1.1700 591.25 3 1.1950 GRS070003009 ΚΕΠΕΝ 29/04/2025 1.7600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 ΚΟΡΔΕ 29/04/2025 0.4290 - 0 0.0000 0.0000 0.00 0 0.0000 GRS384003000 ΚΟΥΑΛ 29/04/2025 1.1140 - 17690 1.1500 1.1140 19971.99 71 1.1480 GRS396003006 ΚΟΥΕΣ 29/04/2025 6.3100 - 13673 6.3600 6.3000 86558.62 82 6.3000 GRS310003009 ΚΡΙ 29/04/2025 15.3000 - 11267 15.4000 15.1000 171922.80 128 15.1000 GRS469003024 ΚΤΗΛΑ 29/04/2025 2.0000 - 8781 2.0000 1.9000 17561.10 10 1.9000 GRS354003006 ΚΥΡΙΟ 29/04/2025 0.8340 - 0 0.0000 0.0000 0.00 0 0.0000 GRS295003008 ΛΑΒΙ 29/04/2025 0.8030 - 87386 0.8300 0.7820 70369.55 112 0.8300 GRS246003008 ΛΑΜΔΑ 29/04/2025 6.6300 - 198027 6.7300 6.6200 1323120.90 842 6.7100 GRS245213004 ΛΑΜΨΑ 29/04/2025 37.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 29/04/2025 0.8950 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 ΛΕΒΚ 29/04/2025 0.2300 - 84 0.2300 0.2300 19.32 1 0.2300 GRS090003005 ΛΕΒΠ 29/04/2025 0.2100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 29/04/2025 1.6000 - 5072 1.6100 1.5800 8106.20 15 1.5800 GRS461003006 ΛΟΥΛΗ 29/04/2025 3.4800 - 53601 3.5400 3.4000 186278.18 158 3.4000 GRS117123000 ΜΑΘΙΟ 29/04/2025 0.6250 - 4690 0.6250 0.6200 2927.25 7 0.6200 GRS374003002 ΜΕΒΑ 29/04/2025 4.2400 - 365 4.2800 4.1200 1548.60 7 4.2800 GRS319103008 ΜΕΝΤΙ 29/04/2025 2.1600 - 550 2.1600 2.1600 1188.00 5 2.1600 GRS424003002 ΜΕΡΚΟ 29/04/2025 35.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 29/04/2025 3.0500 - 36724 3.2200 3.0500 114727.43 224 3.0900 GRS314003013 ΜΙΝ 29/04/2025 0.5080 - 6 0.5080 0.5080 3.05 1 0.5080 GRS237003009 ΜΟΗ 29/04/2025 21.7400 - 101806 21.8600 21.3600 2198863.76 925 21.5000 GRS426003000 ΜΟΝΤΑ 29/04/2025 4.0000 - 1913 4.0000 3.8500 7599.56 19 4.0000 GRS375183001 ΜΟΤΟ 29/04/2025 2.7400 - 17789 2.8000 2.6600 48657.38 61 2.7700 GRS488003005 ΜΟΥΖΚ 29/04/2025 0.4500 - 3000 0.4520 0.4500 1350.50 3 0.4520 GRS054003009 ΜΠΕΛΑ 29/04/2025 27.6400 - 215444 27.9800 26.8800 5911533.80 1677 27.0600 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 29/04/2025 3.8800 - 2458 3.9000 3.8800 9541.14 18 3.9000 GRS524003001 ΜΠΡΙΚ 29/04/2025 2.5600 - 29557 2.6100 2.5600 76602.60 54 2.6000 GRS517003000 ΜΠΤΚ 29/04/2025 0.5650 - 4200 0.5650 0.5650 2373.00 4 0.5650 GRS092103001 ΜΥΤΙΛ 29/04/2025 42.5000 - 362590 43.6200 42.3000 15558255.84 3153 43.2800 GRS393503008 ΝΑΚΑΣ 29/04/2025 3.0400 - 21 2.9800 2.9800 62.58 1 2.9800 GRS387503006 ΝΑΥΠ 29/04/2025 0.7160 - 450 0.7300 0.7020 321.81 7 0.7280 GRS265003004 ΞΥΛΚ 29/04/2025 0.2460 - 18100 0.2480 0.2440 4457.10 17 0.2460 GRS131003006 ΞΥΛΠ 29/04/2025 0.3480 - 1351 0.3520 0.3340 463.26 15 0.3360 GRS131004004 ΟΛΘ 29/04/2025 33.0000 - 3785 33.0000 32.2000 124798.50 21 32.2000 GRS427003009 ΟΛΠ 29/04/2025 39.0000 - 9507 39.0000 38.0000 362781.85 51 38.0000 GRS470003013 ΟΛΥΜΠ 29/04/2025 2.2400 - 13655 2.2900 2.2200 30692.36 79 2.2800 GRS403003007 ΟΠΑΠ 29/04/2025 19.5300 - 700831 19.5300 18.9600 13498270.64 2188 19.0000 GRS419003009 ΟΡΙΛΙΝΑ 29/04/2025 0.7740 - 10812 0.7760 0.7740 8378.49 20 0.7760 GRS535003008 ΟΤΕ 29/04/2025 16.6900 - 187435 16.7000 16.4800 3119889.20 1010 16.4800 GRS260333000 ΟΤΟΕΛ 29/04/2025 11.5200 - 17421 11.5600 11.1800 198115.86 143 11.4400 GRS337003008 ΠΑΙΡ 29/04/2025 0.8280 - 1747 0.8380 0.8000 1419.04 35 0.8000 GRS275073005 ΠΑΠ 29/04/2025 2.4900 - 7550 2.5500 2.4700 19037.15 51 2.5400 GRS065003014 ΠΕΙΡ 29/04/2025 5.0220 - 2846740 5.0260 4.9150 14223535.20 2830 4.9500 GRS014003032 ΠΕΡΦ 29/04/2025 5.5800 - 8465 5.6100 5.5500 47293.96 66 5.6000 GRS505003004 ΠΕΤΡΟ 29/04/2025 8.6400 - 3621 8.7400 8.6400 31517.74 18 8.7400 GRS345503007 ΠΛΑΘ 29/04/2025 3.8350 - 41479 3.8600 3.7700 158682.83 150 3.8100 GRS239003007 ΠΛΑΚΡ 29/04/2025 14.9000 - 212 14.9000 14.7000 3129.00 3 14.7000 GRS326003019 ΠΡΔ 29/04/2025 0.2240 - 19000 0.2240 0.2240 4256.00 9 0.2240 GRS184003002 ΠΡΕΜΙΑ 29/04/2025 1.2040 - 78850 1.2120 1.1940 95097.08 200 1.2040 GRS497003012 ΠΡΟΝΤΕΑ 29/04/2025 5.6500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS509003018 ΠΡΟΦ 29/04/2025 5.5900 - 35907 5.7800 5.5600 202939.39 131 5.7300 GRS472003011 ΡΕΒΟΙΛ 29/04/2025 1.6400 - 11004 1.6450 1.6200 17928.98 51 1.6400 GRS473003002 ΣΑΡ 29/04/2025 13.2600 - 23600 13.3200 13.1000 311742.84 322 13.2600 GRS204003008 ΣΑΡΑΝ 29/04/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 29/04/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 ΣΕΝΤΡ 29/04/2025 0.3370 - 111944 0.3430 0.3340 37986.35 86 0.3390 GRS449003003 ΣΙΔΜΑ 29/04/2025 1.4150 - 1106 1.4600 1.3850 1565.78 13 1.4600 GRS484003009 ΣΠΕΙΣ 29/04/2025 5.9000 - 17155 6.0000 5.8200 101527.94 114 5.9400 GRS402003008 ΣΠΙ 29/04/2025 0.5320 - 2000 0.5340 0.5300 1064.44 6 0.5300 GRS413313008 ΣΠΥΡ 29/04/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΕΝΕΡΓ 29/04/2025 20.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS496003005 ΤΖΚΑ 29/04/2025 1.4000 - 472 1.4300 1.3700 654.13 12 1.4000 GRS095003000 ΤΡΑΣΤΟΡ 29/04/2025 1.2100 - 6366 1.2100 1.1600 7490.92 35 1.2100 GRS487003006 ΤΡΕΣΤΑΤΕΣ 29/04/2025 1.6100 - 27567 1.6200 1.6050 44429.27 34 1.6100 GRS534003009 ΥΑΛΚΟ 29/04/2025 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 29/04/2025 3.8100 - 36552 3.8800 3.7900 139651.38 93 3.8795 GRS542003009 ΦΛΕΞΟ 29/04/2025 7.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 29/04/2025 0.2920 - 196813 0.2920 0.2920 57469.40 75 0.2920 GRS346003015 ΦΡΛΚ 29/04/2025 4.0200 - 114378 4.0200 3.9400 454294.16 325 3.9550 GRS096003009 ΧΑΙΔΕ 29/04/2025 0.7350 - 1500 0.7350 0.7350 1102.50 2 0.7350 GRS350263000