ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 01/04/2026 6.8700 - 35230 6.9300 6.7700 241037.61 182 6.8100 AT0000A325L0 AEM 01/04/2026 5.1200 - 67784 5.2100 5.0600 348913.49 203 5.0600 GRS541003000 AKTR 01/04/2026 10.0200 - 165951 10.2000 9.8300 1658058.98 753 10.0000 GRS432003028 ALWN 01/04/2026 14.2000 - 1202829 14.2000 13.3300 16552174.98 3870 13.4000 GRS419003009 BOCHGR 01/04/2026 8.6400 - 902221 8.8000 8.5800 7814085.26 1401 8.8000 IE00BD5B1Y92 BYLOT 01/04/2026 0.9490 - 1926122 0.9490 0.9240 1810213.95 1123 0.9430 GRS343313003 CENER 01/04/2026 19.6800 - 290880 19.8400 19.1600 5677767.96 1418 19.3400 BE0974303357 CNLCAP 01/04/2026 6.6500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CREDIA 01/04/2026 1.0480 - 2755786 1.2080 1.0400 3070419.99 1833 1.1900 GRS001003052 DIMAND 01/04/2026 11.9500 - 27710 12.3000 11.6000 331364.30 150 12.3000 GRS525003000 EIS 01/04/2026 1.5300 - 38492 1.5460 1.5000 58586.22 92 1.5160 GRS439003005 EVR 01/04/2026 1.9050 - 30428 1.9300 1.8700 57719.03 68 1.9200 GRS474003001 MTLN 01/04/2026 34.3600 - 457482 35.3600 34.0200 15782981.00 4110 34.3000 GB00BTQGS779 NOVAL 01/04/2026 2.6000 - 11030 2.6000 2.5600 28465.71 36 2.5900 GRS824003008 ONYX 01/04/2026 1.4000 - 22695 1.4300 1.3700 31525.73 68 1.4100 GRS530003003 OPTIMA 01/04/2026 8.6900 - 241358 8.8800 8.6600 2106222.32 1182 8.8800 GRS533003000 QLCO 01/04/2026 5.9350 - 32384 5.9500 5.8700 191168.55 137 5.9050 GRS543003008 REALCONS 01/04/2026 5.7400 - 30027 5.7600 5.4400 169276.64 140 5.5400 GRS522003003 TITC 01/04/2026 47.6000 - 164048 48.1000 45.9500 7760510.70 2748 45.9500 BE0974338700 YKNOT 01/04/2026 0.9700 - 194794 1.0350 0.9180 192515.66 290 0.9860 GRS295003008 ΑΑΑΚ 01/04/2026 4.8600 - 107 4.9200 4.7000 512.82 7 4.8600 GRS059063008 ΑΒΑΞ 01/04/2026 3.0500 - 340642 3.0850 2.9900 1032329.17 555 3.0850 GRS213213002 ΑΒΕ 01/04/2026 0.4650 - 9304 0.4650 0.4590 4305.28 38 0.4650 GRS489003004 ΑΔΜΗΕ 01/04/2026 2.8700 - 123902 2.8700 2.8300 352809.74 246 2.8350 GRS518003009 ΑΛΜΥ 01/04/2026 5.7400 - 44276 5.7400 5.5200 247290.18 129 5.5200 GRS289103004 ΑΛΦΑ 01/04/2026 3.3510 - 16251730 3.4700 3.3200 54558252.00 10637 3.4700 GRS830003000 ΑΝΔΡΟ 01/04/2026 8.1000 - 8803 8.1200 7.9600 70624.36 62 8.0400 GRS433003019 ΑΡΑΙΓ 01/04/2026 12.2600 - 125657 12.3000 12.0800 1532557.12 1128 12.3000 GRS495003006 ΑΣΚΟ 01/04/2026 3.9200 - 12574 3.9500 3.8600 48852.37 34 3.8600 GRS404003006 ΑΣΤΑΚ 01/04/2026 7.1400 - 3280 7.3000 7.0000 23449.00 40 7.1000 GRS331043000 ΑΤΕΚ 01/04/2026 1.3100 - 100 1.3100 1.3100 131.00 1 1.3100 GRS340263003 ΑΤΡΑΣΤ 01/04/2026 17.7500 - 545 18.7000 17.7500 10012.20 16 18.7000 GRS504003021 ΑΤΤΙΚΑ 01/04/2026 1.6050 - 22822 1.6200 1.5650 36561.58 72 1.6000 GRS144003001 ΒΙΟ 01/04/2026 13.0000 - 144936 13.4800 12.7600 1882430.10 880 13.3600 BE0974271034 ΒΙΟΚΑ 01/04/2026 1.5600 - 7460 1.5800 1.5400 11614.75 24 1.5750 GRS165063009 ΒΙΟΣΚ 01/04/2026 2.6400 - 18876 2.6400 2.5500 49103.13 75 2.5900 GRS084003011 ΒΙΟΤ 01/04/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 01/04/2026 2.0800 - 1230 2.0800 2.0600 2546.40 15 2.0800 GRS407183003 ΓΕΒΚΑ 01/04/2026 2.2400 - 5761 2.2600 2.1700 12714.41 29 2.2200 GRS137003000 ΓΕΚΤΕΡΝΑ 01/04/2026 35.3600 - 317048 35.3600 34.4600 11099372.00 2547 34.7000 GRS145003000 ΔΑΑ 01/04/2026 10.6700 - 111972 10.9800 10.5100 1202565.67 909 10.5100 GRS536003007 ΔΑΙΟΣ 01/04/2026 5.7500 - 3002 5.8000 5.6500 17091.65 31 5.8000 GRS382073005 ΔΕΗ 01/04/2026 18.5000 - 718645 18.8000 18.2500 13238255.35 3228 18.6700 GRS434003000 ΔΟΜΙΚ 01/04/2026 1.9750 - 9314 2.0000 1.9400 18319.45 36 1.9700 GRS364253005 ΔΟΥΡΟ 01/04/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 01/04/2026 0.3260 - 3855 0.3290 0.3180 1234.46 10 0.3290 GRS412503005 ΕΒΡΟΦ 01/04/2026 3.4500 - 300 3.4700 3.4500 1037.11 3 3.4600 GRS385113006 ΕΕΕ 01/04/2026 48.7800 - 21545 49.5800 47.9800 1054796.20 333 49.0800 CH0198251305 ΕΚΤΕΡ 01/04/2026 3.5900 - 77006 3.6400 3.5050 274750.87 356 3.5050 GRS222213001 ΕΛΒΕ 01/04/2026 5.2500 - 469 5.2500 5.1500 2460.35 4 5.2500 GRS240003012 ΕΛΙΝ 01/04/2026 2.2000 - 4490 2.2000 2.1400 9700.30 23 2.1900 GRS477003008 ΕΛΛ 01/04/2026 15.2000 - 9631 15.3000 15.0000 145305.85 84 15.1500 GRS004013009 ΕΛΛΑΚΤΩΡ 01/04/2026 1.2700 - 325437 1.2740 1.2280 407022.91 588 1.2300 GRS191213008 ΕΛΠΕ 01/04/2026 9.8800 - 448584 9.9900 9.7500 4433628.74 1653 9.9000 GRS298343005 ΕΛΣΤΡ 01/04/2026 2.1800 - 9523 2.2400 2.1400 20926.23 42 2.1500 GRS088003017 ΕΛΤΟΝ 01/04/2026 1.7700 - 19137 1.7700 1.7300 33506.69 57 1.7650 GRS397003005 ΕΛΧΑ 01/04/2026 3.7300 - 287161 3.7550 3.6050 1055107.86 1089 3.6800 GRS281003004 ΕΤΕ 01/04/2026 13.3000 - 4192131 14.2800 13.3000 57106268.32 10607 14.2800 GRS003003035 ΕΥΑΠΣ 01/04/2026 3.8000 - 10574 3.8600 3.7300 40160.79 59 3.7300 GRS428003008 ΕΥΔΑΠ 01/04/2026 9.3200 - 86223 9.3200 9.0200 793808.42 521 9.1800 GRS359353000 ΕΥΡΩΒ 01/04/2026 3.4920 - 17135215 3.7300 3.4920 61070930.14 12907 3.7300 GRS829003003 ΕΧΑΕ 01/04/2026 7.0000 - 51069 7.0500 7.0000 357852.97 120 7.0400 GRS395363005 ΙΑΤΡ 01/04/2026 1.7300 - 9005 1.7350 1.6950 15497.69 43 1.6950 GRS147233001 ΙΚΤΙΝ 01/04/2026 0.3205 - 95774 0.3270 0.3200 30822.84 96 0.3200 GRS372003004 ΙΛΥΔΑ 01/04/2026 4.2000 - 20829 4.4200 4.2000 89045.26 93 4.4000 GRS475003018 ΙΝΛΙΦ 01/04/2026 6.0800 - 12559 6.1000 5.8400 75577.16 63 5.8800 GRS805003001 ΙΝΤΕΚ 01/04/2026 5.7600 - 25943 5.8000 5.7500 149848.77 121 5.7500 GRS148003015 ΙΝΤΕΤ 01/04/2026 1.2250 - 0 0.0000 0.0000 0.00 0 0.0000 GRS247003007 ΙΝΤΚΑ 01/04/2026 2.9500 - 76766 2.9700 2.9050 225674.08 303 2.9550 GRS087003000 ΚΑΡΕΛ 01/04/2026 376.0000 - 240 382.0000 374.0000 90256.00 38 382.0000 GRS120003009 ΚΕΚΡ 01/04/2026 1.6350 - 13531 1.6700 1.5900 22000.88 55 1.6200 GRS070003009 ΚΟΡΔΕ 01/04/2026 0.4130 - 24037 0.4290 0.4100 9994.98 37 0.4230 GRS384003000 ΚΟΥΑΛ 01/04/2026 1.1600 - 59424 1.1680 1.1400 68651.18 121 1.1520 GRS396003006 ΚΟΥΕΣ 01/04/2026 6.3600 - 12228 6.3800 6.2800 77391.62 99 6.3600 GRS310003009 ΚΡΙ 01/04/2026 22.7000 - 22550 22.8500 21.4500 493434.75 167 21.4500 GRS469003024 ΛΑΒΙ 01/04/2026 1.2020 - 382851 1.2180 1.1500 457613.71 195 1.1500 GRS246003008 ΛΑΜΔΑ 01/04/2026 6.0900 - 684684 6.1300 5.9900 4134336.74 2602 6.1000 GRS245213004 ΛΑΜΨΑ 01/04/2026 48.0000 - 1055 48.0000 47.8000 50630.00 5 47.8000 GRS128003001 ΛΑΝΑΚ 01/04/2026 1.2400 - 310 1.2900 1.2200 384.07 7 1.2900 GRS047063003 ΛΕΒΚ 01/04/2026 0.2920 - 1400 0.2880 0.2880 403.20 3 0.2880 GRS090003005 ΛΕΒΠ 01/04/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 01/04/2026 2.0800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 01/04/2026 3.6500 - 1550 3.6800 3.6400 5674.55 14 3.6700 GRS117123000 ΜΑΘΙΟ 01/04/2026 0.6250 - 1818 0.6350 0.6000 1125.86 22 0.6050 GRS374003002 ΜΕΒΑ 01/04/2026 9.0500 - 244 9.3500 8.7000 2173.00 19 9.3500 GRS319103008 ΜΕΝΤΙ 01/04/2026 2.4300 - 2346 2.4600 2.3800 5631.88 14 2.4600 GRS424003002 ΜΕΡΚΟ 01/04/2026 32.8000 - 37 32.8000 32.6000 1210.00 2 32.6000 GRK014011008 ΜΙΓ 01/04/2026 3.0900 - 7644 3.1000 3.0400 23442.08 35 3.0400 GRS314003013 ΜΙΝ 01/04/2026 0.5400 - 1750 0.5500 0.5260 946.60 12 0.5460 GRS237003009 ΜΟΗ 01/04/2026 38.3000 - 350396 38.5200 37.8800 13419573.90 4019 38.3800 GRS426003000 ΜΟΝΤΑ 01/04/2026 6.1000 - 899 6.2600 6.1000 5526.74 8 6.1200 GRS375183001 ΜΟΤΟ 01/04/2026 2.4400 - 23141 2.4600 2.4200 56441.14 52 2.4200 GRS488003005 ΜΟΥΖΚ 01/04/2026 0.5800 - 3000 0.5800 0.5800 1740.00 1 0.5800 GRS054003009 ΜΠΕΛΑ 01/04/2026 23.0600 - 392699 23.0800 22.4200 8943288.34 3079 22.7800 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 01/04/2026 4.3500 - 1006 4.3500 4.3500 4376.10 9 4.3500 GRS524003001 ΜΠΡΙΚ 01/04/2026 3.0100 - 19554 3.0100 2.9800 58632.74 42 3.0000 GRS517003000 ΜΠΤΚ 01/04/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 01/04/2026 3.5000 - 157 3.5200 3.4200 549.06 13 3.4200 GRS387503006 ΝΑΥΠ 01/04/2026 1.3500 - 1430 1.3700 1.3200 1914.25 12 1.3550 GRS265003004 ΞΥΛΚ 01/04/2026 0.2220 - 12790 0.2220 0.2140 2746.19 15 0.2140 GRS131003006 ΞΥΛΠ 01/04/2026 0.5850 - 4175 0.6100 0.5550 2440.34 20 0.6000 GRS131004004 ΟΛΘ 01/04/2026 34.9000 - 486 35.2000 34.5000 16771.70 14 35.2000 GRS427003009 ΟΛΠ 01/04/2026 36.9500 - 10324 38.1500 36.9500 387517.00 228 37.4000 GRS470003013 ΟΛΥΜΠ 01/04/2026 2.2400 - 149 2.2400 2.2200 333.48 7 2.2200 GRS403003007 ΟΡΙΛΙΝΑ 01/04/2026 0.8200 - 25279 0.8200 0.8000 20494.14 59 0.8100 GRS535003008 ΟΤΕ 01/04/2026 17.2600 - 617230 17.2600 16.6400 10526068.11 3338 16.6800 GRS260333000 ΟΤΟΕΛ 01/04/2026 11.1200 - 126435 11.2600 11.0000 1406462.08 416 11.0400 GRS337003008 ΠΑΙΡ 01/04/2026 0.8260 - 3854 0.8680 0.8040 3145.77 55 0.8680 GRS275073005 ΠΑΠ 01/04/2026 3.4800 - 3852 3.4900 3.4100 13395.07 34 3.4900 GRS065003014 ΠΕΙΡ 01/04/2026 7.4620 - 10192185 7.5400 7.3100 75934695.99 14698 7.5400 GRS831003009 ΠΕΡΦ 01/04/2026 7.5800 - 15479 7.6200 7.2400 114826.77 91 7.4400 GRS505003004 ΠΕΤΡΟ 01/04/2026 7.9400 - 15892 8.1000 7.7000 125175.06 122 8.1000 GRS345503007 ΠΛΑΘ 01/04/2026 3.7500 - 50300 3.7900 3.7150 189157.20 167 3.7150 GRS239003007 ΠΛΑΚΡ 01/04/2026 14.0000 - 1 13.6000 13.6000 13.60 1 13.6000 GRS326003019 ΠΡΔ 01/04/2026 0.3340 - 7996 0.3500 0.3300 2670.67 27 0.3400 GRS184003002 ΠΡΕΜΙΑ 01/04/2026 1.3300 - 81846 1.3300 1.3160 108130.68 225 1.3300 GRS497003012 ΠΡΟΝΤΕΑ 01/04/2026 5.6500 - 3052 5.9500 5.6000 17296.90 13 5.9500 GRS509003018 ΠΡΟΦ 01/04/2026 7.1600 - 31944 7.2200 7.0700 228142.85 162 7.0700 GRS472003011 ΡΕΒΟΙΛ 01/04/2026 1.6050 - 38452 1.6100 1.5600 60557.75 58 1.6050 GRS473003002 ΣΑΡ 01/04/2026 14.5000 - 52444 14.5000 14.1200 756557.06 539 14.5000 GRS204003008 ΣΑΡΑΝ 01/04/2026 1.4600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 01/04/2026 0.2970 - 189298 0.3080 0.2970 56798.00 70 0.3080 GRS449003003 ΣΙΔΜΑ 01/04/2026 1.5000 - 3472 1.5500 1.5000 5234.97 26 1.5500 GRS484003009 ΣΠΕΙΣ 01/04/2026 6.3000 - 2397 6.4000 6.2800 15118.80 28 6.2800 GRS402003008 ΣΠΙ 01/04/2026 0.5040 - 20 0.5080 0.4990 10.07 2 0.4990 GRS413313008 ΣΠΥΡ 01/04/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 01/04/2026 1.7000 - 7258 1.7400 1.6300 12094.47 45 1.7000 GRS095003000 ΤΡΑΣΤΟΡ 01/04/2026 1.2000 - 365 1.2000 1.2000 438.00 7 1.2000 GRS487003006 ΤΡΕΣΤΑΤΕΣ 01/04/2026 1.9050 - 268472 1.9300 1.8900 514931.32 81 1.9000 GRS534003009 ΥΑΛΚΟ 01/04/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 01/04/2026 3.5000 - 36410 3.5700 3.4600 127302.78 74 3.5700 GRS542003009 ΦΛΕΞΟ 01/04/2026 7.8500 - 780 7.8500 7.5000 5986.85 6 7.5000 GRS259003002 ΦΡΙΓΟ 01/04/2026 0.3290 - 50062 0.3470 0.3200 16714.57 74 0.3360 GRS346003015 ΦΡΛΚ 01/04/2026 4.5350 - 212005 4.6000 4.4000 948694.74 845 4.4800 GRS096003009 ΧΑΙΔΕ 01/04/2026 0.7100 - 220 0.7100 0.6900 152.70 4 0.6950 GRS350263000