ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 02/04/2026 6.7200 - 18785 6.8100 6.6800 126321.92 72 6.8100 AT0000A325L0 AEM 02/04/2026 4.9500 - 27025 5.0800 4.9200 135428.02 105 5.0000 GRS541003000 AKTR 02/04/2026 9.9800 - 178603 10.0200 9.7100 1754478.36 759 10.0200 GRS432003028 ALWN 02/04/2026 14.5600 - 1358466 14.8600 14.0500 19764297.67 5440 14.2000 GRS419003009 BOCHGR 02/04/2026 8.4200 - 420436 8.5400 8.3600 3556075.64 1031 8.4600 IE00BD5B1Y92 BYLOT 02/04/2026 0.9390 - 3791210 0.9440 0.9080 3502297.05 1158 0.9220 GRS343313003 CENER 02/04/2026 19.4800 - 164936 19.5800 19.0000 3181383.68 1240 19.2400 BE0974303357 CNLCAP 02/04/2026 6.6000 - 205 6.6000 6.5500 1348.80 4 6.6000 GRS520003005 CREDIA 02/04/2026 0.9800 - 15490482 1.0000 0.8710 14688701.13 9185 0.9100 GRS001003052 DIMAND 02/04/2026 12.5000 - 60313 12.5000 11.7500 726848.80 113 11.8500 GRS525003000 EIS 02/04/2026 1.4860 - 62873 1.5120 1.4500 93157.00 121 1.5120 GRS439003005 EVR 02/04/2026 1.9000 - 25269 1.9000 1.8550 47492.96 68 1.8750 GRS474003001 MTLN 02/04/2026 33.7200 - 476942 33.9200 33.4400 16075922.46 2487 33.8600 GB00BTQGS779 NOVAL 02/04/2026 2.5800 - 12483 2.6100 2.5600 32258.55 39 2.5600 GRS824003008 ONYX 02/04/2026 1.3850 - 24000 1.4000 1.3700 33205.15 44 1.4000 GRS530003003 OPTIMA 02/04/2026 8.4000 - 181931 8.6900 8.3100 1535518.00 664 8.6900 GRS533003000 QLCO 02/04/2026 5.8400 - 24287 5.8800 5.7700 141367.31 104 5.8000 GRS543003008 REALCONS 02/04/2026 5.4800 - 40846 5.7000 5.3800 224125.62 137 5.7000 GRS522003003 TITC 02/04/2026 46.9000 - 113443 47.4000 45.8500 5325180.15 1850 47.1000 BE0974338700 YKNOT 02/04/2026 0.9040 - 76447 0.9800 0.8960 70537.45 159 0.9800 GRS295003008 ΑΑΑΚ 02/04/2026 4.8600 - 19 5.0000 5.0000 95.00 1 5.0000 GRS059063008 ΑΒΑΞ 02/04/2026 2.9500 - 408582 3.0050 2.9250 1210793.46 716 2.9350 GRS213213002 ΑΒΕ 02/04/2026 0.4600 - 12603 0.4640 0.4510 5769.88 38 0.4640 GRS489003004 ΑΔΜΗΕ 02/04/2026 2.8800 - 91759 2.8800 2.8000 262312.51 240 2.8000 GRS518003009 ΑΛΜΥ 02/04/2026 5.6800 - 46258 5.7800 5.4400 259549.96 122 5.5600 GRS289103004 ΑΛΦΑ 02/04/2026 3.3610 - 8509884 3.3610 3.2100 28232470.91 5496 3.2420 GRS830003000 ΑΝΔΡΟ 02/04/2026 8.1000 - 12854 8.1400 7.9600 103567.12 70 7.9600 GRS433003019 ΑΡΑΙΓ 02/04/2026 11.8200 - 82429 12.0600 11.8000 980322.86 782 11.8000 GRS495003006 ΑΣΚΟ 02/04/2026 3.9000 - 16732 3.9000 3.8300 64892.29 37 3.8900 GRS404003006 ΑΣΤΑΚ 02/04/2026 7.1000 - 3005 7.1400 7.1000 21394.70 50 7.1400 GRS331043000 ΑΤΕΚ 02/04/2026 1.3100 - 660 1.3200 1.2700 847.61 13 1.3100 GRS340263003 ΑΤΡΑΣΤ 02/04/2026 17.5500 - 1942 17.9000 17.1000 34243.50 28 17.5000 GRS504003021 ΑΤΤΙΚΑ 02/04/2026 1.5300 - 14991 1.6350 1.5300 23707.51 57 1.6350 GRS144003001 ΒΙΟ 02/04/2026 12.7400 - 92541 12.9200 12.5600 1179659.38 656 12.6600 BE0974271034 ΒΙΟΚΑ 02/04/2026 1.5300 - 24752 1.5300 1.4900 37371.14 71 1.5050 GRS165063009 ΒΙΟΣΚ 02/04/2026 2.5700 - 5092 2.6000 2.5300 12976.42 33 2.5600 GRS084003011 ΒΙΟΤ 02/04/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 02/04/2026 2.0800 - 1158 2.1000 2.0600 2402.48 9 2.0600 GRS407183003 ΓΕΒΚΑ 02/04/2026 2.2000 - 3245 2.2200 2.1500 7101.35 19 2.1700 GRS137003000 ΓΕΚΤΕΡΝΑ 02/04/2026 35.4800 - 177888 35.7000 34.2600 6264580.68 1941 34.2600 GRS145003000 ΔΑΑ 02/04/2026 10.4500 - 85131 10.7100 10.4500 898180.46 795 10.7000 GRS536003007 ΔΑΙΟΣ 02/04/2026 6.0000 - 7406 6.3000 5.6000 42880.20 80 5.7500 GRS382073005 ΔΕΗ 02/04/2026 18.6900 - 526431 18.7900 18.1300 9788303.07 3087 18.5000 GRS434003000 ΔΟΜΙΚ 02/04/2026 1.9650 - 8584 1.9750 1.8900 16547.37 53 1.9750 GRS364253005 ΔΟΥΡΟ 02/04/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 02/04/2026 0.3240 - 600 0.3240 0.3150 189.90 2 0.3150 GRS412503005 ΕΒΡΟΦ 02/04/2026 3.2900 - 8392 3.4500 3.2600 27489.10 43 3.4500 GRS385113006 ΕΕΕ 02/04/2026 48.6400 - 16888 49.1000 48.3000 821028.76 181 49.0000 CH0198251305 ΕΚΤΕΡ 02/04/2026 3.5200 - 43222 3.5700 3.4650 151751.44 226 3.5700 GRS222213001 ΕΛΒΕ 02/04/2026 5.2000 - 3577 5.3500 5.2000 18611.90 10 5.2000 GRS240003012 ΕΛΙΝ 02/04/2026 2.1700 - 1811 2.2000 2.1400 3921.24 21 2.2000 GRS477003008 ΕΛΛ 02/04/2026 15.1500 - 9054 15.2000 14.9500 136134.25 60 15.2000 GRS004013009 ΕΛΛΑΚΤΩΡ 02/04/2026 1.2620 - 158412 1.2660 1.2360 198065.73 368 1.2500 GRS191213008 ΕΛΠΕ 02/04/2026 9.7150 - 363967 10.0000 9.5800 3548585.05 1312 9.8800 GRS298343005 ΕΛΣΤΡ 02/04/2026 2.2800 - 3947 2.2800 2.1100 8617.69 28 2.1600 GRS088003017 ΕΛΤΟΝ 02/04/2026 1.7300 - 30071 1.7600 1.6800 52112.12 87 1.7600 GRS397003005 ΕΛΧΑ 02/04/2026 3.5900 - 225300 3.6800 3.5400 814960.66 1041 3.6600 GRS281003004 ΕΤΕ 02/04/2026 13.1100 - 2365787 13.4750 13.0150 31230599.07 4804 13.2000 GRS003003035 ΕΥΑΠΣ 02/04/2026 3.7300 - 7805 3.8000 3.7300 29396.23 44 3.7900 GRS428003008 ΕΥΔΑΠ 02/04/2026 9.1500 - 70486 9.2800 9.0200 643312.72 472 9.0400 GRS359353000 ΕΥΡΩΒ 02/04/2026 3.4650 - 6161574 3.5300 3.3880 21265617.09 7809 3.4170 GRS829003003 ΕΧΑΕ 02/04/2026 7.0000 - 75260 7.0000 7.0000 526820.00 103 7.0000 GRS395363005 ΙΑΤΡ 02/04/2026 1.6950 - 4658 1.7200 1.6700 7865.16 34 1.7200 GRS147233001 ΙΚΤΙΝ 02/04/2026 0.3200 - 52104 0.3215 0.3145 16517.56 90 0.3170 GRS372003004 ΙΛΥΔΑ 02/04/2026 4.0800 - 6305 4.2000 4.0500 25853.83 39 4.2000 GRS475003018 ΙΝΛΙΦ 02/04/2026 5.8600 - 3795 6.0800 5.8400 22440.96 34 6.0000 GRS805003001 ΙΝΤΕΚ 02/04/2026 5.6700 - 33538 5.7500 5.6700 191752.81 186 5.7500 GRS148003015 ΙΝΤΕΤ 02/04/2026 1.2700 - 24831 1.2700 1.1100 31247.58 60 1.1100 GRS247003007 ΙΝΤΚΑ 02/04/2026 2.9000 - 23530 2.9200 2.8600 67813.91 171 2.8750 GRS087003000 ΚΑΡΕΛ 02/04/2026 374.0000 - 158 376.0000 372.0000 59098.00 32 374.0000 GRS120003009 ΚΕΚΡ 02/04/2026 1.5850 - 8681 1.6350 1.5700 13891.26 41 1.5900 GRS070003009 ΚΟΡΔΕ 02/04/2026 0.4180 - 5228 0.4180 0.4020 2137.35 14 0.4130 GRS384003000 ΚΟΥΑΛ 02/04/2026 1.1280 - 34746 1.1600 1.1200 39161.40 116 1.1600 GRS396003006 ΚΟΥΕΣ 02/04/2026 6.3500 - 11224 6.3500 6.2300 70903.79 93 6.3100 GRS310003009 ΚΡΙ 02/04/2026 21.9500 - 19521 22.2000 21.4500 430104.95 150 21.4500 GRS469003024 ΛΑΒΙ 02/04/2026 1.2160 - 189390 1.2300 1.1560 228593.43 215 1.1580 GRS246003008 ΛΑΜΔΑ 02/04/2026 5.9400 - 237926 6.0200 5.9100 1421364.39 1091 5.9900 GRS245213004 ΛΑΜΨΑ 02/04/2026 47.6000 - 100 47.8000 47.6000 4770.00 2 47.8000 GRS128003001 ΛΑΝΑΚ 02/04/2026 1.2500 - 1 1.2500 1.2500 1.25 1 1.2500 GRS047063003 ΛΕΒΚ 02/04/2026 0.2920 - 1100 0.2900 0.2800 314.00 2 0.2900 GRS090003005 ΛΕΒΠ 02/04/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 02/04/2026 2.0800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 02/04/2026 3.6600 - 4975 3.7000 3.6100 18231.00 22 3.7000 GRS117123000 ΜΑΘΙΟ 02/04/2026 0.6400 - 1204 0.6450 0.6050 759.29 19 0.6150 GRS374003002 ΜΕΒΑ 02/04/2026 8.8500 - 2030 9.0500 8.4500 17431.10 24 9.0500 GRS319103008 ΜΕΝΤΙ 02/04/2026 2.4200 - 1100 2.4200 2.3800 2658.15 3 2.4200 GRS424003002 ΜΕΡΚΟ 02/04/2026 31.8000 - 200 31.8000 31.8000 6360.00 2 31.8000 GRK014011008 ΜΙΓ 02/04/2026 3.0400 - 6441 3.0500 2.9600 19226.57 53 3.0000 GRS314003013 ΜΙΝ 02/04/2026 0.5400 - 683 0.5480 0.5200 367.15 16 0.5280 GRS237003009 ΜΟΗ 02/04/2026 38.9000 - 201442 39.0800 37.7200 7810225.80 2289 38.2800 GRS426003000 ΜΟΝΤΑ 02/04/2026 6.0800 - 1256 6.2400 6.0000 7626.68 20 6.0000 GRS375183001 ΜΟΤΟ 02/04/2026 2.4600 - 17376 2.4800 2.4100 42330.04 49 2.4200 GRS488003005 ΜΟΥΖΚ 02/04/2026 0.5800 - 50 0.5600 0.5600 28.00 1 0.5600 GRS054003009 ΜΠΕΛΑ 02/04/2026 22.8600 - 439755 23.0400 22.5400 10024902.72 3067 22.9000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 02/04/2026 4.3600 - 2001 4.4100 4.3400 8711.91 12 4.3500 GRS524003001 ΜΠΡΙΚ 02/04/2026 2.9700 - 17750 3.0000 2.9700 53044.55 39 2.9700 GRS517003000 ΜΠΤΚ 02/04/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 02/04/2026 3.4800 - 74 3.5200 3.4000 258.12 7 3.5000 GRS387503006 ΝΑΥΠ 02/04/2026 1.3250 - 8190 1.3600 1.3000 10679.25 27 1.3600 GRS265003004 ΞΥΛΚ 02/04/2026 0.2320 - 20860 0.2380 0.2150 4538.43 18 0.2150 GRS131003006 ΞΥΛΠ 02/04/2026 0.5850 - 80 0.6400 0.6350 51.18 2 0.6400 GRS131004004 ΟΛΘ 02/04/2026 34.3000 - 303 34.8000 34.1000 10371.20 16 34.8000 GRS427003009 ΟΛΠ 02/04/2026 37.7000 - 6868 37.7000 36.5000 252862.15 234 36.9500 GRS470003013 ΟΛΥΜΠ 02/04/2026 2.2100 - 517 2.2200 2.1800 1141.15 12 2.2200 GRS403003007 ΟΡΙΛΙΝΑ 02/04/2026 0.8140 - 30404 0.8180 0.8080 24682.45 38 0.8160 GRS535003008 ΟΤΕ 02/04/2026 17.4700 - 597637 17.4700 16.8000 10332094.21 2979 16.8000 GRS260333000 ΟΤΟΕΛ 02/04/2026 11.0000 - 25425 11.2200 10.7800 280428.34 230 10.7800 GRS337003008 ΠΑΙΡ 02/04/2026 0.8400 - 204 0.8560 0.8400 171.58 3 0.8560 GRS275073005 ΠΑΠ 02/04/2026 3.4800 - 2842 3.5000 3.4000 9841.43 26 3.4800 GRS065003014 ΠΕΙΡ 02/04/2026 7.4000 - 6538988 7.4000 7.2020 47852833.28 7388 7.2460 GRS831003009 ΠΕΡΦ 02/04/2026 7.7300 - 25527 7.8000 7.3700 195443.58 156 7.3700 GRS505003004 ΠΕΤΡΟ 02/04/2026 7.8000 - 5276 7.9800 7.7800 41600.28 36 7.9800 GRS345503007 ΠΛΑΘ 02/04/2026 3.7350 - 17877 3.7450 3.7050 66686.30 76 3.7100 GRS239003007 ΠΛΑΚΡ 02/04/2026 13.6000 - 70 13.6000 13.6000 952.00 2 13.6000 GRS326003019 ΠΡΔ 02/04/2026 0.3100 - 38877 0.3240 0.2920 11721.79 44 0.3240 GRS184003002 ΠΡΕΜΙΑ 02/04/2026 1.3240 - 108417 1.3320 1.3000 142304.32 223 1.3220 GRS497003012 ΠΡΟΝΤΕΑ 02/04/2026 5.6000 - 5676 5.7000 5.5500 32070.30 20 5.7000 GRS509003018 ΠΡΟΦ 02/04/2026 7.0900 - 28043 7.0900 6.9000 196344.72 177 7.0000 GRS472003011 ΡΕΒΟΙΛ 02/04/2026 1.5850 - 11250 1.6050 1.5600 17815.00 31 1.6050 GRS473003002 ΣΑΡ 02/04/2026 14.7400 - 39862 14.7400 14.2200 574558.94 527 14.5200 GRS204003008 ΣΑΡΑΝ 02/04/2026 1.4600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 02/04/2026 0.2760 - 277986 0.2950 0.2760 79645.98 185 0.2910 GRS449003003 ΣΙΔΜΑ 02/04/2026 1.5150 - 7920 1.5150 1.4550 11726.30 25 1.4850 GRS484003009 ΣΠΕΙΣ 02/04/2026 6.0200 - 6962 6.1800 5.9200 41843.52 60 6.1800 GRS402003008 ΣΠΙ 02/04/2026 0.5160 - 970 0.5160 0.5160 500.52 2 0.5160 GRS413313008 ΣΠΥΡ 02/04/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 02/04/2026 1.6650 - 5574 1.7000 1.6100 9170.29 43 1.7000 GRS095003000 ΤΡΑΣΤΟΡ 02/04/2026 1.2000 - 320 1.2000 1.1800 381.60 3 1.2000 GRS487003006 ΤΡΕΣΤΑΤΕΣ 02/04/2026 1.8850 - 23191 1.9100 1.8850 43935.86 36 1.9100 GRS534003009 ΥΑΛΚΟ 02/04/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 02/04/2026 3.4950 - 34246 3.5000 3.3550 117512.87 130 3.3600 GRS542003009 ΦΛΕΞΟ 02/04/2026 7.8500 - 1 7.9000 7.9000 7.90 1 7.9000 GRS259003002 ΦΡΙΓΟ 02/04/2026 0.3310 - 22482 0.3340 0.3140 7200.13 32 0.3140 GRS346003015 ΦΡΛΚ 02/04/2026 4.3550 - 118995 4.4650 4.3500 520882.11 356 4.4200 GRS096003009 ΧΑΙΔΕ 02/04/2026 0.7000 - 18141 0.7000 0.6950 12690.35 12 0.6950 GRS350263000