ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 30/04/2025 5.8800 - 32043 5.9600 5.8800 189192.38 149 5.9600 AT0000A325L0 AEM 30/04/2025 4.0880 - 55005 4.1460 4.0400 225056.88 261 4.1460 GRS541003000 AKTR 30/04/2025 4.9450 - 137683 5.0100 4.8800 681133.63 489 5.0000 GRS432003028 BOCHGR 30/04/2025 5.7000 - 931343 5.7200 5.6000 5284830.02 589 5.6400 IE00BD5B1Y92 CENER 30/04/2025 8.7400 - 152904 8.8600 8.6800 1337036.59 676 8.8000 BE0974303357 CNLCAP 30/04/2025 6.7000 - 685 6.7500 6.6500 4583.50 13 6.7000 GRS520003005 DIMAND 30/04/2025 8.4400 - 4184 8.4600 8.3600 35308.72 29 8.4600 GRS525003000 EVR 30/04/2025 1.5000 - 30530 1.5400 1.5000 45999.04 42 1.5400 GRS474003001 NOVAL 30/04/2025 2.4000 - 10451 2.4100 2.3800 24981.93 25 2.4100 GRS824003008 OPTIMA 30/04/2025 16.0000 - 65644 16.0000 15.5200 1036080.24 615 15.9600 GRS533003000 TITC 30/04/2025 40.7500 - 93754 41.0500 40.4000 3823295.50 1134 40.7000 BE0974338700 ΑΑΑΚ 30/04/2025 5.0000 - 151 4.6200 4.5000 685.50 6 4.5000 GRS059063008 ΑΒΑΞ 30/04/2025 1.9960 - 249716 2.0750 1.9840 505935.44 478 2.0650 GRS213213002 ΑΒΕ 30/04/2025 0.4350 - 18836 0.4400 0.4290 8187.28 36 0.4390 GRS489003004 ΑΔΜΗΕ 30/04/2025 2.8800 - 518925 3.0300 2.8400 1511728.34 812 2.9650 GRS518003009 ΑΚΡΙΤ 30/04/2025 1.0050 - 1175 1.0200 0.7300 1165.92 36 1.0000 GRS373173004 ΑΛΜΥ 30/04/2025 5.0800 - 29080 5.1800 4.9500 147505.51 132 5.1800 GRS289103004 ΑΛΦΑ 30/04/2025 2.1280 - 11499550 2.2040 2.1180 24701399.30 4881 2.1830 GRS015003007 ΑΝΔΡΟ 30/04/2025 6.7400 - 2383 6.7600 6.6800 15998.10 27 6.7000 GRS433003019 ΑΡΑΙΓ 30/04/2025 11.8000 - 226547 12.0600 11.7200 2695656.78 1025 11.7200 GRS495003006 ΑΣΚΟ 30/04/2025 3.4500 - 11772 3.5200 3.4400 40904.86 61 3.5200 GRS404003006 ΑΣΤΑΚ 30/04/2025 6.8800 - 1110 6.9000 6.6000 7482.74 27 6.6400 GRS331043000 ΑΤΕΚ 30/04/2025 1.0300 - 1310 1.0400 0.9700 1286.85 12 0.9700 GRS340263003 ΑΤΡΑΣΤ 30/04/2025 8.7800 - 400 8.7800 8.7800 3512.00 5 8.7800 GRS504003021 ΑΤΤ 30/04/2025 0.7350 - 409436 0.7620 0.7330 304015.81 213 0.7610 GRS001003052 ΑΤΤΙΚΑ 30/04/2025 2.1700 - 8160 2.1800 2.1500 17681.23 41 2.1800 GRS144003001 ΒΙΟ 30/04/2025 5.4500 - 91279 5.6100 5.4500 503641.09 378 5.6100 BE0974271034 ΒΙΟΚΑ 30/04/2025 1.5650 - 12368 1.6200 1.5650 19782.32 76 1.6200 GRS165063009 ΒΙΟΣΚ 30/04/2025 1.5000 - 32842 1.5700 1.4900 50472.46 112 1.5400 GRS084003011 ΒΙΟΤ 30/04/2025 0.2080 - 4200 0.2080 0.2080 873.60 3 0.2080 GRS135003002 ΒΟΣΥΣ 30/04/2025 2.1000 - 9612 2.1000 2.0000 19747.32 67 2.0600 GRS407183003 ΓΕΒΚΑ 30/04/2025 1.3700 - 110 1.3700 1.3700 150.70 1 1.3700 GRS137003000 ΓΕΚΤΕΡΝΑ 30/04/2025 18.2800 - 153564 18.5800 18.1400 2817554.93 947 18.5500 GRS145003000 ΔΑΑ 30/04/2025 9.1400 - 200766 9.2300 9.0800 1839504.38 857 9.1550 GRS536003007 ΔΑΙΟΣ 30/04/2025 4.0000 - 60 4.0000 4.0000 240.00 1 4.0000 GRS382073005 ΔΕΗ 30/04/2025 13.1700 - 324521 13.6200 13.0900 4343026.10 1852 13.5500 GRS434003000 ΔΟΜΙΚ 30/04/2025 2.3500 - 2247 2.3500 2.2800 5204.15 34 2.2900 GRS364253005 ΔΟΥΡΟ 30/04/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 30/04/2025 0.2940 - 5400 0.3100 0.2920 1617.70 17 0.3100 GRS412503005 ΕΒΡΟΦ 30/04/2025 1.8750 - 5703 1.9400 1.8750 10783.71 34 1.9350 GRS385113006 ΕΕΕ 30/04/2025 45.1800 - 78596 45.5000 44.2600 3543241.50 422 44.2600 CH0198251305 ΕΚΤΕΡ 30/04/2025 1.9100 - 102939 1.9320 1.8600 194595.54 230 1.8980 GRS222213001 ΕΛΒΕ 30/04/2025 5.0000 - 190 5.1500 4.9400 949.28 4 4.9400 GRS240003012 ΕΛΙΝ 30/04/2025 2.1700 - 27171 2.2400 2.1300 59387.50 91 2.1500 GRS477003008 ΕΛΛ 30/04/2025 13.7000 - 7948 13.8500 13.6500 109154.15 87 13.7000 GRS004013009 ΕΛΛΑΚΤΩΡ 30/04/2025 1.2960 - 226764 1.3440 1.2940 297062.56 679 1.3400 GRS191213008 ΕΛΠΕ 30/04/2025 7.6250 - 149252 7.6250 7.5400 1133582.43 666 7.6000 GRS298343005 ΕΛΣΤΡ 30/04/2025 2.1400 - 6298 2.1800 2.1400 13612.63 28 2.1700 GRS088003017 ΕΛΤΟΝ 30/04/2025 1.6400 - 3281 1.6600 1.6000 5323.95 31 1.6450 GRS397003005 ΕΛΧΑ 30/04/2025 1.9740 - 100462 2.0400 1.9700 200521.05 449 2.0400 GRS281003004 ΕΠΙΛΚ 30/04/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΣΥΜΒ 30/04/2025 1.1300 - 75107 1.1580 1.1200 85432.85 125 1.1560 GRS439003005 ΕΤΕ 30/04/2025 9.2940 - 3086426 9.6020 9.2940 28919403.44 3736 9.5020 GRS003003035 ΕΥΑΠΣ 30/04/2025 3.3000 - 7370 3.3400 3.2600 24250.10 40 3.3400 GRS428003008 ΕΥΔΑΠ 30/04/2025 5.8100 - 76607 5.9000 5.7000 442777.15 455 5.9000 GRS359353000 ΕΥΡΩΒ 30/04/2025 2.4810 - 7896635 2.5690 2.4590 19795078.18 3398 2.5400 GRS323003012 ΕΧΑΕ 30/04/2025 5.2600 - 71226 5.3500 5.2500 377289.16 315 5.3000 GRS395363005 ΙΑΤΡ 30/04/2025 1.9250 - 38953 1.9550 1.8650 74552.56 117 1.8650 GRS147233001 ΙΚΤΙΝ 30/04/2025 0.3280 - 151521 0.3280 0.3100 48294.85 245 0.3230 GRS372003004 ΙΛΥΔΑ 30/04/2025 1.9100 - 24499 1.9450 1.8800 46776.33 63 1.9450 GRS475003018 ΙΝΛΙΦ 30/04/2025 4.7900 - 3239 4.8400 4.7800 15534.25 30 4.8100 GRS805003001 ΙΝΛΟΤ 30/04/2025 1.0400 - 1086522 1.0520 1.0300 1129682.73 315 1.0500 GRS343313003 ΙΝΤΕΚ 30/04/2025 6.2800 - 19480 6.4000 6.2100 122896.86 170 6.3900 GRS148003015 ΙΝΤΕΤ 30/04/2025 1.2400 - 121569 1.2550 1.2350 150787.70 101 1.2500 GRS247003007 ΙΝΤΚΑ 30/04/2025 3.0700 - 194932 3.1700 3.0300 600416.72 446 3.1200 GRS087003000 ΚΑΡΕΛ 30/04/2025 314.0000 - 334 320.0000 310.0000 104102.00 23 320.0000 GRS120003009 ΚΕΚΡ 30/04/2025 1.1450 - 2770 1.1850 1.1450 3203.48 8 1.1500 GRS070003009 ΚΕΠΕΝ 30/04/2025 1.7600 - 1 1.8000 1.8000 1.80 1 1.8000 GRS438003006 ΚΟΡΔΕ 30/04/2025 0.4160 - 10821 0.4280 0.4100 4483.81 26 0.4160 GRS384003000 ΚΟΥΑΛ 30/04/2025 1.1100 - 65595 1.1380 1.0800 72165.75 130 1.1300 GRS396003006 ΚΟΥΕΣ 30/04/2025 6.3200 - 44097 6.3600 6.2900 278140.84 166 6.3300 GRS310003009 ΚΡΙ 30/04/2025 15.2400 - 9346 15.6600 15.2400 143989.50 123 15.5000 GRS469003024 ΚΤΗΛΑ 30/04/2025 2.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 ΚΥΡΙΟ 30/04/2025 0.8320 - 3655 0.8440 0.8100 3040.53 23 0.8100 GRS295003008 ΛΑΒΙ 30/04/2025 0.7950 - 25909 0.8180 0.7920 20673.02 55 0.7920 GRS246003008 ΛΑΜΔΑ 30/04/2025 6.6200 - 180139 6.7200 6.5800 1198109.22 789 6.6800 GRS245213004 ΛΑΜΨΑ 30/04/2025 37.0000 - 363 37.0000 37.0000 13431.00 3 37.0000 GRS128003001 ΛΑΝΑΚ 30/04/2025 0.8950 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 ΛΕΒΚ 30/04/2025 0.2360 - 5000 0.2360 0.2360 1180.00 3 0.2360 GRS090003005 ΛΕΒΠ 30/04/2025 0.2100 - 2008 0.2100 0.1900 381.68 2 0.1900 GRS090004003 ΛΟΓΟΣ 30/04/2025 1.6000 - 4549 1.6100 1.6000 7282.90 12 1.6100 GRS461003006 ΛΟΥΛΗ 30/04/2025 3.5000 - 60763 3.6400 3.4600 213369.82 212 3.5300 GRS117123000 ΜΑΘΙΟ 30/04/2025 0.6300 - 1258 0.6300 0.6000 769.43 9 0.6300 GRS374003002 ΜΕΒΑ 30/04/2025 4.4800 - 6152 4.5200 4.3000 27276.32 41 4.4200 GRS319103008 ΜΕΝΤΙ 30/04/2025 2.1700 - 211 2.1800 2.1700 458.17 4 2.1700 GRS424003002 ΜΕΡΚΟ 30/04/2025 34.0000 - 199 34.4000 33.8000 6763.60 4 34.4000 GRK014011008 ΜΙΓ 30/04/2025 3.0000 - 4710 3.1400 2.9500 14161.47 63 2.9700 GRS314003013 ΜΙΝ 30/04/2025 0.4700 - 2401 0.4980 0.4700 1150.87 5 0.4980 GRS237003009 ΜΟΗ 30/04/2025 21.3000 - 195744 21.8800 21.1000 4183301.96 1671 21.7400 GRS426003000 ΜΟΝΤΑ 30/04/2025 4.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS375183001 ΜΟΤΟ 30/04/2025 2.7300 - 15808 2.8000 2.7000 43673.55 41 2.7600 GRS488003005 ΜΟΥΖΚ 30/04/2025 0.4500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 30/04/2025 27.8000 - 343357 27.8800 27.3400 9523928.46 1332 27.6400 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 30/04/2025 3.8900 - 3034 3.8900 3.8800 11797.26 22 3.8800 GRS524003001 ΜΠΡΙΚ 30/04/2025 2.5600 - 13147 2.6000 2.5500 33823.66 45 2.6000 GRS517003000 ΜΠΤΚ 30/04/2025 0.5950 - 4000 0.5950 0.5950 2380.00 3 0.5950 GRS092103001 ΜΥΤΙΛ 30/04/2025 41.6000 - 401834 43.0000 41.2800 16827957.12 3377 42.9000 GRS393503008 ΝΑΚΑΣ 30/04/2025 3.0400 - 60 3.0800 3.0800 184.80 2 3.0800 GRS387503006 ΝΑΥΠ 30/04/2025 0.6800 - 6381 0.7100 0.6500 4267.15 48 0.6740 GRS265003004 ΞΥΛΚ 30/04/2025 0.2430 - 58175 0.2480 0.2340 14104.10 59 0.2480 GRS131003006 ΞΥΛΠ 30/04/2025 0.3460 - 558 0.3480 0.3440 193.07 2 0.3440 GRS131004004 ΟΛΘ 30/04/2025 33.5000 - 6515 33.8000 32.8000 216585.80 107 33.1000 GRS427003009 ΟΛΠ 30/04/2025 39.5000 - 4631 39.6000 38.9500 182389.80 172 39.0000 GRS470003013 ΟΛΥΜΠ 30/04/2025 2.2400 - 13746 2.2800 2.1800 30710.72 81 2.2400 GRS403003007 ΟΠΑΠ 30/04/2025 19.5700 - 501395 19.6600 19.2800 9800640.26 2444 19.6000 GRS419003009 ΟΡΙΛΙΝΑ 30/04/2025 0.7740 - 15324 0.7740 0.7620 11819.27 34 0.7720 GRS535003008 ΟΤΕ 30/04/2025 16.7200 - 603627 16.7800 16.5500 10075457.69 1982 16.6900 GRS260333000 ΟΤΟΕΛ 30/04/2025 11.3400 - 36711 11.5000 11.3000 417393.50 170 11.4000 GRS337003008 ΠΑΙΡ 30/04/2025 0.8200 - 1239 0.8500 0.8200 1022.48 17 0.8300 GRS275073005 ΠΑΠ 30/04/2025 2.5000 - 4255 2.5000 2.4500 10583.84 34 2.5000 GRS065003014 ΠΕΙΡ 30/04/2025 4.9090 - 5018980 5.0800 4.8520 24917984.32 5420 5.0540 GRS014003032 ΠΕΡΦ 30/04/2025 5.4600 - 10918 5.5800 5.4000 60351.99 94 5.5800 GRS505003004 ΠΕΤΡΟ 30/04/2025 8.6600 - 7935 8.7600 8.5600 69040.36 36 8.6000 GRS345503007 ΠΛΑΘ 30/04/2025 3.7850 - 30439 3.8350 3.7550 115576.42 173 3.8300 GRS239003007 ΠΛΑΚΡ 30/04/2025 14.9000 - 24 14.3000 14.3000 343.20 1 14.3000 GRS326003019 ΠΡΔ 30/04/2025 0.2240 - 2400 0.2240 0.2240 537.60 2 0.2240 GRS184003002 ΠΡΕΜΙΑ 30/04/2025 1.2000 - 111582 1.2060 1.1960 133950.31 241 1.2040 GRS497003012 ΠΡΟΝΤΕΑ 30/04/2025 5.9000 - 507 5.9000 5.8500 2987.70 3 5.9000 GRS509003018 ΠΡΟΦ 30/04/2025 5.5300 - 42974 5.6200 5.4700 239211.48 154 5.5600 GRS472003011 ΡΕΒΟΙΛ 30/04/2025 1.6250 - 11367 1.6500 1.6000 18448.84 54 1.6400 GRS473003002 ΣΑΡ 30/04/2025 13.5000 - 30913 13.7800 13.2600 415762.16 417 13.2800 GRS204003008 ΣΑΡΑΝ 30/04/2025 1.0700 - 2 1.1000 1.1000 2.20 2 1.1000 GRS118003003 ΣΑΤΟΚ 30/04/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 ΣΕΝΤΡ 30/04/2025 0.3350 - 19987 0.3400 0.3330 6691.26 34 0.3400 GRS449003003 ΣΙΔΜΑ 30/04/2025 1.4100 - 831 1.4650 1.3750 1172.74 11 1.4550 GRS484003009 ΣΠΕΙΣ 30/04/2025 5.8000 - 5053 5.8600 5.7600 29347.64 30 5.8600 GRS402003008 ΣΠΙ 30/04/2025 0.5380 - 10 0.5380 0.5380 5.38 1 0.5380 GRS413313008 ΣΠΥΡ 30/04/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΕΝΕΡΓ 30/04/2025 20.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS496003005 ΤΖΚΑ 30/04/2025 1.4200 - 383 1.4350 1.4100 541.11 4 1.4100 GRS095003000 ΤΡΑΣΤΟΡ 30/04/2025 1.1900 - 1873 1.1900 1.1900 2228.87 12 1.1900 GRS487003006 ΤΡΕΣΤΑΤΕΣ 30/04/2025 1.6200 - 36258 1.6250 1.6150 58691.79 62 1.6200 GRS534003009 ΥΑΛΚΟ 30/04/2025 0.1600 - 4069 0.1600 0.1460 644.85 4 0.1460 GRS249003005 ΦΑΙΣ 30/04/2025 3.7955 - 77758 3.8375 3.7740 296171.34 120 3.8375 GRS542003009 ΦΛΕΞΟ 30/04/2025 7.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 30/04/2025 0.2720 - 105217 0.2720 0.2720 28619.02 32 0.2720 GRS346003015 ΦΡΛΚ 30/04/2025 3.9850 - 9161 4.0400 3.9650 36577.72 100 3.9800 GRS096003009 ΧΑΙΔΕ 30/04/2025 0.6950 - 300 0.7000 0.6850 208.50 2 0.7000 GRS350263000