ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 20/04/2026 7.1300 - 32401 7.3000 7.0300 231797.33 141 7.3000 AT0000A325L0 AEM 20/04/2026 5.3600 - 40964 5.3600 5.2200 217206.90 137 5.3500 GRS541003000 AKTR 20/04/2026 11.0600 - 179740 11.0800 10.7600 1970445.90 475 10.7600 GRS432003028 ALWN 20/04/2026 13.6200 - 591029 13.9100 13.5000 8127642.86 3546 13.7900 GRS419003009 BOCHGR 20/04/2026 9.3200 - 477523 9.5800 9.1100 4466514.76 794 9.5800 IE00BD5B1Y92 BYLOT 20/04/2026 1.0670 - 3567318 1.0700 1.0410 3769082.46 1243 1.0500 GRS343313003 CENER 20/04/2026 20.9600 - 180264 21.1800 20.3000 3726445.40 1084 21.0000 BE0974303357 CNLCAP 20/04/2026 6.7500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CREDIA 20/04/2026 1.1740 - 3036154 1.2100 1.1740 3597316.87 1843 1.1860 GRS001003052 DIMAND 20/04/2026 12.8000 - 8421 12.9500 12.6500 107900.95 42 12.9500 GRS525003000 EIS 20/04/2026 1.5900 - 36622 1.6160 1.5700 58466.30 83 1.5700 GRS439003005 EVR 20/04/2026 1.9060 - 45087 1.9140 1.8700 84650.59 53 1.9140 GRS474003001 MTLN 20/04/2026 34.6600 - 643987 35.7600 34.1800 22405114.80 4959 35.6000 GB00BTQGS779 NOVAL 20/04/2026 2.6400 - 17247 2.6500 2.6200 45531.46 41 2.6500 GRS824003008 ONYX 20/04/2026 1.3900 - 46392 1.4080 1.3780 64216.29 100 1.4080 GRS530003003 OPTIMA 20/04/2026 9.2700 - 135460 9.4950 9.1500 1256332.69 767 9.4000 GRS533003000 QLCO 20/04/2026 5.8700 - 35148 5.9400 5.7500 204761.25 177 5.9400 GRS543003008 REALCONS 20/04/2026 5.9800 - 9682 6.0000 5.4600 57641.84 41 5.4600 GRS522003003 TITC 20/04/2026 46.2400 - 53341 47.3800 46.2000 2487439.28 1338 47.0200 BE0974338700 YKNOT 20/04/2026 1.0400 - 95425 1.0650 1.0050 99260.74 138 1.0400 GRS295003008 ΑΑΑΚ 20/04/2026 7.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 20/04/2026 3.1900 - 274898 3.2000 3.1300 873109.18 456 3.1400 GRS213213002 ΑΒΕ 20/04/2026 0.4570 - 8607 0.4570 0.4470 3885.87 28 0.4530 GRS489003004 ΑΔΜΗΕ 20/04/2026 3.0100 - 205019 3.0600 3.0100 621839.33 270 3.0400 GRS518003009 ΑΛΜΥ 20/04/2026 6.1000 - 19804 6.1400 6.0200 121153.10 59 6.1000 GRS289103004 ΑΛΦΑ 20/04/2026 3.7910 - 7484478 3.8560 3.7000 28411909.94 6548 3.8030 GRS830003000 ΑΝΔΡΟ 20/04/2026 8.1000 - 8828 8.2200 8.0600 72012.84 51 8.2200 GRS433003019 ΑΡΑΙΓ 20/04/2026 13.0600 - 182944 13.3700 13.0300 2403769.54 1325 13.3100 GRS495003006 ΑΣΚΟ 20/04/2026 4.3100 - 72865 4.4700 4.3000 316996.20 87 4.3550 GRS404003006 ΑΣΤΑΚ 20/04/2026 7.1200 - 2520 7.2800 7.1200 18252.80 52 7.2800 GRS331043000 ΑΤΕΚ 20/04/2026 1.3550 - 377 1.3200 1.2950 493.22 9 1.3200 GRS340263003 ΑΤΡΑΣΤ 20/04/2026 19.7000 - 440 19.7000 19.7000 8668.00 4 19.7000 GRS504003021 ΑΤΤΙΚΑ 20/04/2026 1.6800 - 15363 1.7200 1.6800 26013.91 57 1.7200 GRS144003001 ΒΙΟ 20/04/2026 14.4800 - 94576 14.5000 14.1000 1354251.12 566 14.5000 BE0974271034 ΒΙΟΚΑ 20/04/2026 1.7140 - 23910 1.7500 1.6940 40865.68 80 1.7500 GRS165063009 ΒΙΟΣΚ 20/04/2026 2.6600 - 6388 2.6650 2.6300 16831.85 17 2.6650 GRS084003011 ΒΙΟΤ 20/04/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 20/04/2026 2.1200 - 600 2.1200 2.1200 1272.00 11 2.1200 GRS407183003 ΓΕΒΚΑ 20/04/2026 2.2000 - 12027 2.2200 2.1000 25740.78 93 2.2200 GRS137003000 ΓΕΚΤΕΡΝΑ 20/04/2026 40.8000 - 265924 41.1600 40.1000 10847442.14 2632 40.2000 GRS145003000 ΔΑΑ 20/04/2026 10.8900 - 188099 11.1400 10.8900 2065215.90 1289 11.0000 GRS536003007 ΔΑΙΟΣ 20/04/2026 6.0200 - 3767 6.0800 5.9000 22494.88 30 5.9200 GRS382073005 ΔΕΗ 20/04/2026 18.6500 - 338924 18.8300 18.2000 6297104.19 2217 18.5000 GRS434003000 ΔΟΜΙΚ 20/04/2026 2.0800 - 5252 2.0900 2.0400 10865.93 31 2.0900 GRS364253005 ΔΟΥΡΟ 20/04/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 20/04/2026 0.3270 - 0 0.0000 0.0000 0.00 0 0.0000 GRS412503005 ΕΒΡΟΦ 20/04/2026 3.6000 - 1115 3.8400 3.6000 4115.07 16 3.6000 GRS385113006 ΕΕΕ 20/04/2026 51.1000 - 8599 51.1000 50.4000 436931.50 96 50.7000 CH0198251305 ΕΚΤΕΡ 20/04/2026 3.9500 - 56711 3.9500 3.8600 222137.75 169 3.9500 GRS222213001 ΕΛΒΕ 20/04/2026 5.4500 - 40 5.4500 5.3000 214.70 2 5.3000 GRS240003012 ΕΛΙΝ 20/04/2026 2.2500 - 665 2.2700 2.2100 1492.25 12 2.2700 GRS477003008 ΕΛΛ 20/04/2026 15.6000 - 3236 15.7000 15.3500 50098.00 36 15.7000 GRS004013009 ΕΛΛΑΚΤΩΡ 20/04/2026 1.3540 - 278677 1.3760 1.3100 379174.25 367 1.3500 GRS191213008 ΕΛΠΕ 20/04/2026 9.3650 - 218631 9.7400 9.3000 2073629.39 1263 9.7200 GRS298343005 ΕΛΣΤΡ 20/04/2026 2.2700 - 7907 2.3000 2.2500 18028.12 23 2.3000 GRS088003017 ΕΛΤΟΝ 20/04/2026 1.7850 - 19959 1.8000 1.7500 35584.91 57 1.7500 GRS397003005 ΕΛΧΑ 20/04/2026 4.0150 - 176987 4.1150 4.0150 719141.19 649 4.0800 GRS281003004 ΕΤΕ 20/04/2026 14.3800 - 3257255 14.5950 13.9000 47049752.32 7877 14.4550 GRS003003035 ΕΥΑΠΣ 20/04/2026 3.7800 - 9378 3.8600 3.7800 35663.97 61 3.8000 GRS428003008 ΕΥΔΑΠ 20/04/2026 9.2700 - 114688 9.4500 9.1500 1054975.34 502 9.4500 GRS359353000 ΕΥΡΩΒ 20/04/2026 3.9500 - 4547707 4.0060 3.8800 18023415.76 3559 3.9700 GRS829003003 ΕΧΑΕ 20/04/2026 7.2500 - 6447 7.3000 7.1400 46570.99 58 7.1400 GRS395363005 ΙΑΤΡ 20/04/2026 1.8650 - 26184 2.0500 1.8250 49907.53 111 2.0500 GRS147233001 ΙΚΤΙΝ 20/04/2026 0.3315 - 46174 0.3350 0.3205 15120.91 57 0.3350 GRS372003004 ΙΛΥΔΑ 20/04/2026 4.5600 - 1491 4.5800 4.4150 6720.59 20 4.5100 GRS475003018 ΙΝΛΙΦ 20/04/2026 6.8000 - 24231 6.8000 6.6200 163260.10 100 6.6800 GRS805003001 ΙΝΤΕΚ 20/04/2026 5.7400 - 41124 5.8700 5.7200 237805.67 130 5.8700 GRS148003015 ΙΝΤΕΤ 20/04/2026 1.4200 - 4250 1.4300 1.3500 5976.50 11 1.3800 GRS247003007 ΙΝΤΚΑ 20/04/2026 3.0700 - 61685 3.0800 3.0100 188553.84 319 3.0100 GRS087003000 ΚΑΡΕΛ 20/04/2026 405.0000 - 165 410.0000 400.0000 66909.00 38 402.0000 GRS120003009 ΚΕΚΡ 20/04/2026 1.8450 - 4671 1.8450 1.7300 8330.00 33 1.7300 GRS070003009 ΚΟΡΔΕ 20/04/2026 0.4480 - 3681 0.4500 0.4350 1644.39 12 0.4460 GRS384003000 ΚΟΥΑΛ 20/04/2026 1.2000 - 24917 1.2300 1.1840 29775.62 130 1.2300 GRS396003006 ΚΟΥΕΣ 20/04/2026 6.9700 - 14317 6.9700 6.8400 98745.27 150 6.8600 GRS310003009 ΚΡΙ 20/04/2026 23.9500 - 13361 23.9500 22.9500 309609.60 108 23.3500 GRS469003024 ΛΑΒΙ 20/04/2026 1.3980 - 291125 1.4200 1.3800 402068.32 66 1.4200 GRS246003008 ΛΑΜΔΑ 20/04/2026 6.2600 - 187878 6.2900 6.2100 1177427.79 877 6.2100 GRS245213004 ΛΑΜΨΑ 20/04/2026 47.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 20/04/2026 1.4300 - 41 1.4650 1.4300 58.67 2 1.4300 GRS047063003 ΛΕΒΚ 20/04/2026 0.2780 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 20/04/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 20/04/2026 2.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 20/04/2026 3.9600 - 6832 3.9600 3.7800 26319.95 31 3.8600 GRS117123000 ΜΑΘΙΟ 20/04/2026 0.7400 - 387 0.7450 0.7250 285.72 10 0.7300 GRS374003002 ΜΕΒΑ 20/04/2026 9.1600 - 80 9.1600 8.9000 714.60 3 8.9000 GRS319103008 ΜΕΝΤΙ 20/04/2026 2.4500 - 70 2.4600 2.4500 171.70 2 2.4600 GRS424003002 ΜΕΡΚΟ 20/04/2026 32.8000 - 41 32.8000 32.6000 1340.80 2 32.6000 GRK014011008 ΜΙΓ 20/04/2026 3.2300 - 10411 3.2400 3.1600 33188.62 157 3.2100 GRS314003013 ΜΙΝ 20/04/2026 0.5850 - 134 0.5950 0.5850 79.69 4 0.5950 GRS237003009 ΜΟΗ 20/04/2026 34.9600 - 281098 37.0800 34.1000 10087584.90 3710 36.5200 GRS426003000 ΜΟΝΤΑ 20/04/2026 6.4600 - 2410 6.5200 6.3000 15378.80 17 6.3000 GRS375183001 ΜΟΤΟ 20/04/2026 2.5500 - 24339 2.5600 2.5100 61641.71 58 2.5500 GRS488003005 ΜΟΥΖΚ 20/04/2026 0.5800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 20/04/2026 24.5000 - 160665 24.8400 23.8800 3918067.84 1131 24.2000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 20/04/2026 4.3600 - 2101 4.3600 4.3300 9160.33 15 4.3600 GRS524003001 ΜΠΡΙΚ 20/04/2026 3.0700 - 52497 3.0700 3.0100 160100.07 55 3.0500 GRS517003000 ΜΠΤΚ 20/04/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 20/04/2026 3.4400 - 34 3.4600 3.4000 117.10 3 3.4600 GRS387503006 ΝΑΥΠ 20/04/2026 1.3800 - 12307 1.3800 1.3300 16899.35 16 1.3700 GRS265003004 ΞΥΛΚ 20/04/2026 0.2570 - 20060 0.2620 0.2550 5173.62 12 0.2620 GRS131003006 ΞΥΛΠ 20/04/2026 0.6850 - 80 0.6850 0.6850 54.80 2 0.6850 GRS131004004 ΟΛΘ 20/04/2026 39.0000 - 3818 39.2000 38.5000 148550.00 65 38.6000 GRS427003009 ΟΛΠ 20/04/2026 38.5000 - 33339 39.0000 38.0000 1287244.45 212 39.0000 GRS470003013 ΟΛΥΜΠ 20/04/2026 2.3400 - 2544 2.3400 2.2800 5870.07 29 2.3100 GRS403003007 ΟΡΙΛΙΝΑ 20/04/2026 0.8100 - 17853 0.8240 0.8100 14597.13 60 0.8240 GRS535003008 ΟΤΕ 20/04/2026 17.8700 - 437866 18.2000 17.4000 7857318.02 2229 17.8100 GRS260333000 ΟΤΟΕΛ 20/04/2026 12.1400 - 62396 12.4000 12.0600 761961.28 405 12.2200 GRS337003008 ΠΑΙΡ 20/04/2026 0.8280 - 81 0.8360 0.7800 65.65 13 0.8360 GRS275073005 ΠΑΠ 20/04/2026 3.7700 - 2743 3.7900 3.7000 10314.79 19 3.7900 GRS065003014 ΠΕΙΡ 20/04/2026 8.3600 - 3536904 8.4840 8.1740 29630540.93 4958 8.4600 GRS831003009 ΠΕΡΦ 20/04/2026 8.4900 - 5239 8.5000 8.4400 44470.91 21 8.5000 GRS505003004 ΠΕΤΡΟ 20/04/2026 8.1600 - 34885 8.1800 7.7600 281890.52 228 7.7600 GRS345503007 ΠΛΑΘ 20/04/2026 3.8600 - 8893 3.9350 3.8500 34493.88 56 3.9350 GRS239003007 ΠΛΑΚΡ 20/04/2026 13.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΔ 20/04/2026 0.3380 - 22444 0.3550 0.3380 7876.57 30 0.3500 GRS184003002 ΠΡΕΜΙΑ 20/04/2026 1.3620 - 59529 1.3740 1.3580 81005.11 227 1.3740 GRS497003012 ΠΡΟΝΤΕΑ 20/04/2026 6.0000 - 15220 6.0500 5.9500 91346.40 52 6.0000 GRS509003018 ΠΡΟΦ 20/04/2026 7.4500 - 53182 7.4800 7.3400 393494.09 147 7.4800 GRS472003011 ΡΕΒΟΙΛ 20/04/2026 1.5650 - 17726 1.6000 1.5400 27650.81 89 1.6000 GRS473003002 ΣΑΡ 20/04/2026 14.9000 - 48704 15.3200 14.3000 730427.27 780 15.2800 GRS204003008 ΣΑΡΑΝ 20/04/2026 1.5600 - 980 1.5600 1.5600 1528.80 1 1.5600 GRS118003003 ΣΕΝΤΡ 20/04/2026 0.3070 - 13150 0.3120 0.3070 4073.15 15 0.3120 GRS449003003 ΣΙΔΜΑ 20/04/2026 1.5750 - 786 1.5900 1.5700 1238.20 6 1.5900 GRS484003009 ΣΠΕΙΣ 20/04/2026 6.7400 - 2798 6.8200 6.6000 18681.12 32 6.7800 GRS402003008 ΣΠΙ 20/04/2026 0.5200 - 200 0.5200 0.5200 104.00 2 0.5200 GRS413313008 ΣΠΥΡ 20/04/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 20/04/2026 1.9200 - 35363 1.9200 1.7900 65673.62 115 1.8000 GRS095003000 ΤΡΑΣΤΟΡ 20/04/2026 1.2500 - 1200 1.2500 1.2400 1497.00 6 1.2500 GRS487003006 ΤΡΕΣΤΑΤΕΣ 20/04/2026 1.9440 - 37893 1.9700 1.9400 73915.76 94 1.9700 GRS534003009 ΥΑΛΚΟ 20/04/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 20/04/2026 3.7350 - 11584 3.7600 3.6900 43119.66 26 3.7550 GRS542003009 ΦΛΕΞΟ 20/04/2026 8.1500 - 1 7.8000 7.8000 7.80 1 7.8000 GRS259003002 ΦΡΙΓΟ 20/04/2026 0.3840 - 21193 0.3940 0.3700 7953.41 27 0.3740 GRS346003015 ΦΡΛΚ 20/04/2026 4.9100 - 25635 4.9150 4.8100 124620.48 216 4.8500 GRS096003009 ΧΑΙΔΕ 20/04/2026 0.7050 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000