ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 21/04/2026 7.2300 - 30014 7.2500 7.1200 216237.12 181 7.1300 AT0000A325L0 AEM 21/04/2026 5.3300 - 21044 5.3700 5.2800 112252.31 60 5.3500 GRS541003000 AKTR 21/04/2026 11.0000 - 74885 11.1600 10.9200 823239.84 393 11.1400 GRS432003028 ALWN 21/04/2026 13.6000 - 571012 13.7850 13.5700 7797990.83 3103 13.6200 GRS419003009 BOCHGR 21/04/2026 9.2700 - 389248 9.4050 9.2700 3634896.09 875 9.3200 IE00BD5B1Y92 BYLOT 21/04/2026 1.0740 - 2721452 1.0770 1.0640 2915294.96 768 1.0690 GRS343313003 CENER 21/04/2026 20.8800 - 172308 21.1800 20.3800 3570102.00 1078 20.9600 BE0974303357 CNLCAP 21/04/2026 6.7000 - 30 6.7000 6.7000 201.00 1 6.7000 GRS520003005 CREDIA 21/04/2026 1.2160 - 2597843 1.2340 1.1800 3164075.55 1589 1.1920 GRS001003052 DIMAND 21/04/2026 12.7000 - 5588 12.7500 12.6000 70812.00 32 12.7000 GRS525003000 EIS 21/04/2026 1.6800 - 82281 1.6800 1.5960 134821.75 161 1.6280 GRS439003005 EVR 21/04/2026 1.9180 - 68578 1.9240 1.8900 130850.44 93 1.9000 GRS474003001 MTLN 21/04/2026 34.1000 - 391691 34.5000 33.8400 13369379.18 3281 34.5000 GB00BTQGS779 NOVAL 21/04/2026 2.6400 - 5696 2.6600 2.6400 15038.77 13 2.6500 GRS824003008 ONYX 21/04/2026 1.3940 - 132645 1.4100 1.3800 183747.12 152 1.4100 GRS530003003 OPTIMA 21/04/2026 9.2100 - 79842 9.4750 9.1050 732471.23 567 9.1800 GRS533003000 QLCO 21/04/2026 5.8900 - 37806 5.9300 5.8000 221727.78 162 5.8700 GRS543003008 REALCONS 21/04/2026 6.0000 - 5360 6.0000 5.9200 32076.00 26 5.9800 GRS522003003 TITC 21/04/2026 46.8400 - 61296 46.8400 45.9000 2844563.42 1170 46.1400 BE0974338700 YKNOT 21/04/2026 1.0150 - 228680 1.0500 1.0000 230735.91 91 1.0450 GRS295003008 ΑΑΑΚ 21/04/2026 7.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 21/04/2026 3.1850 - 198461 3.2000 3.1550 631399.89 333 3.1950 GRS213213002 ΑΒΕ 21/04/2026 0.4500 - 13816 0.4570 0.4480 6213.64 27 0.4570 GRS489003004 ΑΔΜΗΕ 21/04/2026 3.0800 - 144205 3.0850 3.0200 442422.48 268 3.0450 GRS518003009 ΑΛΜΥ 21/04/2026 6.0200 - 23375 6.1000 6.0200 141685.48 37 6.1000 GRS289103004 ΑΛΦΑ 21/04/2026 3.8100 - 4123508 3.8560 3.8000 15762187.78 3448 3.8200 GRS830003000 ΑΝΔΡΟ 21/04/2026 8.1000 - 11048 8.1800 8.0400 89675.08 74 8.1000 GRS433003019 ΑΡΑΙΓ 21/04/2026 13.0500 - 129809 13.2900 13.0300 1697550.12 796 13.2900 GRS495003006 ΑΣΚΟ 21/04/2026 4.3800 - 23762 4.5000 4.3400 105440.99 73 4.3400 GRS404003006 ΑΣΤΑΚ 21/04/2026 7.2400 - 2040 7.2800 7.1800 14760.40 29 7.2800 GRS331043000 ΑΤΕΚ 21/04/2026 1.3550 - 32 1.3400 1.3050 42.52 4 1.3100 GRS340263003 ΑΤΡΑΣΤ 21/04/2026 19.9500 - 200 19.9500 19.9500 3990.00 1 19.9500 GRS504003021 ΑΤΤΙΚΑ 21/04/2026 1.6960 - 40902 1.7180 1.6700 68987.87 103 1.6800 GRS144003001 ΒΙΟ 21/04/2026 14.5200 - 77997 14.9400 14.2800 1134712.12 502 14.5800 BE0974271034 ΒΙΟΚΑ 21/04/2026 1.7180 - 15763 1.7280 1.6800 27011.79 111 1.7280 GRS165063009 ΒΙΟΣΚ 21/04/2026 2.7000 - 5229 2.7200 2.6500 14041.06 33 2.7000 GRS084003011 ΒΙΟΤ 21/04/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 21/04/2026 2.1000 - 2023 2.1200 2.1000 4281.53 28 2.1200 GRS407183003 ΓΕΒΚΑ 21/04/2026 2.1900 - 7611 2.2000 2.1500 16547.08 38 2.1500 GRS137003000 ΓΕΚΤΕΡΝΑ 21/04/2026 40.7000 - 206168 41.3600 40.3800 8444576.56 2514 40.7000 GRS145003000 ΔΑΑ 21/04/2026 10.9600 - 295259 11.1500 10.9200 3255660.14 1428 11.0800 GRS536003007 ΔΑΙΟΣ 21/04/2026 6.4600 - 3709 6.6800 6.0200 23193.54 49 6.0200 GRS382073005 ΔΕΗ 21/04/2026 18.6800 - 441475 18.8800 18.5300 8238271.66 1683 18.6200 GRS434003000 ΔΟΜΙΚ 21/04/2026 2.0800 - 3343 2.0900 2.0100 6826.95 27 2.0900 GRS364253005 ΔΟΥΡΟ 21/04/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 21/04/2026 0.3270 - 0 0.0000 0.0000 0.00 0 0.0000 GRS412503005 ΕΒΡΟΦ 21/04/2026 3.7300 - 2282 3.7300 3.5800 8334.03 18 3.6000 GRS385113006 ΕΕΕ 21/04/2026 49.8500 - 23250 50.4000 49.5000 1164379.20 204 50.4000 CH0198251305 ΕΚΤΕΡ 21/04/2026 4.0400 - 92181 4.0400 3.9450 369075.81 253 3.9500 GRS222213001 ΕΛΒΕ 21/04/2026 5.4500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ΕΛΙΝ 21/04/2026 2.2600 - 7176 2.2600 2.2000 15848.11 35 2.2100 GRS477003008 ΕΛΛ 21/04/2026 15.5500 - 2739 15.7000 15.4500 42718.15 31 15.5500 GRS004013009 ΕΛΛΑΚΤΩΡ 21/04/2026 1.3740 - 184410 1.3800 1.3400 253330.23 359 1.3400 GRS191213008 ΕΛΠΕ 21/04/2026 9.5400 - 251410 9.6950 9.3650 2408575.75 1219 9.3650 GRS298343005 ΕΛΣΤΡ 21/04/2026 2.4000 - 70242 2.4400 2.3500 168670.99 169 2.3900 GRS088003017 ΕΛΤΟΝ 21/04/2026 1.7550 - 25190 1.7950 1.7300 44382.89 67 1.7850 GRS397003005 ΕΛΧΑ 21/04/2026 4.0800 - 105576 4.1150 3.9950 429845.39 414 4.0600 GRS281003004 ΕΤΕ 21/04/2026 14.4800 - 1939080 14.7900 14.4250 28223592.75 5358 14.5200 GRS003003035 ΕΥΑΠΣ 21/04/2026 3.7800 - 24586 3.8350 3.7600 93147.91 107 3.7800 GRS428003008 ΕΥΔΑΠ 21/04/2026 9.4500 - 101893 9.5000 9.2200 957575.53 548 9.3400 GRS359353000 ΕΥΡΩΒ 21/04/2026 3.9980 - 4665392 4.1200 3.9280 18571178.09 3877 3.9950 GRS829003003 ΕΧΑΕ 21/04/2026 7.1300 - 4652 7.3200 7.1200 33406.17 60 7.3000 GRS395363005 ΙΑΤΡ 21/04/2026 1.9600 - 25908 1.9900 1.8300 49647.90 80 1.8900 GRS147233001 ΙΚΤΙΝ 21/04/2026 0.3235 - 149241 0.3300 0.3200 48232.70 144 0.3280 GRS372003004 ΙΛΥΔΑ 21/04/2026 4.6200 - 13463 4.7000 4.4800 61613.32 48 4.4800 GRS475003018 ΙΝΛΙΦ 21/04/2026 6.9000 - 39595 6.9600 6.7800 272694.50 157 6.8600 GRS805003001 ΙΝΤΕΚ 21/04/2026 5.7000 - 26497 5.7600 5.6900 151863.80 148 5.7500 GRS148003015 ΙΝΤΕΤ 21/04/2026 1.4750 - 8814 1.5100 1.4100 12886.40 36 1.4500 GRS247003007 ΙΝΤΚΑ 21/04/2026 3.1400 - 145362 3.2000 3.0900 458496.77 514 3.1000 GRS087003000 ΚΑΡΕΛ 21/04/2026 398.0000 - 200 408.0000 397.0000 80198.00 19 407.0000 GRS120003009 ΚΕΚΡ 21/04/2026 1.8300 - 7777 1.8500 1.7700 14142.27 34 1.8450 GRS070003009 ΚΟΡΔΕ 21/04/2026 0.4480 - 2150 0.4510 0.4400 957.20 6 0.4500 GRS384003000 ΚΟΥΑΛ 21/04/2026 1.2000 - 25159 1.2200 1.1920 30159.76 77 1.2120 GRS396003006 ΚΟΥΕΣ 21/04/2026 6.9800 - 22699 7.0000 6.8500 157512.04 138 7.0000 GRS310003009 ΚΡΙ 21/04/2026 23.5500 - 20926 24.5000 23.5500 501687.55 120 23.8000 GRS469003024 ΛΑΒΙ 21/04/2026 1.4100 - 53017 1.4200 1.3800 74159.20 76 1.4100 GRS246003008 ΛΑΜΔΑ 21/04/2026 6.2450 - 352826 6.3750 6.2100 2211873.37 1076 6.3750 GRS245213004 ΛΑΜΨΑ 21/04/2026 47.6000 - 40 48.4000 47.0000 1905.20 2 47.0000 GRS128003001 ΛΑΝΑΚ 21/04/2026 1.3900 - 1980 1.4000 1.3000 2623.16 41 1.3000 GRS047063003 ΛΕΒΚ 21/04/2026 0.2780 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 21/04/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 21/04/2026 2.1200 - 1200 2.1400 2.1000 2526.56 6 2.1000 GRS461003006 ΛΟΥΛΗ 21/04/2026 3.9200 - 1470 3.9700 3.9000 5801.84 10 3.9600 GRS117123000 ΜΑΘΙΟ 21/04/2026 0.7450 - 847 0.7500 0.7300 621.10 11 0.7300 GRS374003002 ΜΕΒΑ 21/04/2026 9.1400 - 1610 9.1400 8.7400 14416.20 21 9.0000 GRS319103008 ΜΕΝΤΙ 21/04/2026 2.4600 - 1020 2.4800 2.4300 2508.85 8 2.4600 GRS424003002 ΜΕΡΚΟ 21/04/2026 33.0000 - 13 33.0000 32.8000 427.80 2 32.8000 GRK014011008 ΜΙΓ 21/04/2026 3.2000 - 4177 3.2100 3.1600 13309.53 37 3.1900 GRS314003013 ΜΙΝ 21/04/2026 0.5900 - 216 0.5900 0.5850 127.44 4 0.5900 GRS237003009 ΜΟΗ 21/04/2026 35.8000 - 185106 35.8600 34.9800 6569318.54 2965 35.7400 GRS426003000 ΜΟΝΤΑ 21/04/2026 6.5200 - 145871 6.6200 6.4200 942378.92 17 6.4200 GRS375183001 ΜΟΤΟ 21/04/2026 2.5600 - 23803 2.5700 2.5000 60386.08 60 2.5500 GRS488003005 ΜΟΥΖΚ 21/04/2026 0.5450 - 1523 0.5550 0.5350 827.44 8 0.5550 GRS054003009 ΜΠΕΛΑ 21/04/2026 24.1000 - 93131 24.6200 24.1000 2269978.42 1060 24.5000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 21/04/2026 4.3500 - 3841 4.3700 4.3300 16735.76 32 4.3700 GRS524003001 ΜΠΡΙΚ 21/04/2026 3.0600 - 34250 3.0700 3.0500 104667.50 28 3.0700 GRS517003000 ΜΠΤΚ 21/04/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 21/04/2026 3.4200 - 370 3.4400 3.3800 1267.44 20 3.4400 GRS387503006 ΝΑΥΠ 21/04/2026 1.3700 - 197 1.3900 1.3450 271.96 5 1.3900 GRS265003004 ΞΥΛΚ 21/04/2026 0.2580 - 23755 0.2600 0.2550 6134.44 17 0.2600 GRS131003006 ΞΥΛΠ 21/04/2026 0.6100 - 790 0.6100 0.6100 481.90 8 0.6100 GRS131004004 ΟΛΘ 21/04/2026 38.9000 - 431 39.0000 38.7000 16762.50 12 39.0000 GRS427003009 ΟΛΠ 21/04/2026 38.7000 - 18364 39.0000 38.5500 710706.75 176 38.8500 GRS470003013 ΟΛΥΜΠ 21/04/2026 2.3400 - 2763 2.3400 2.2700 6362.28 32 2.3100 GRS403003007 ΟΡΙΛΙΝΑ 21/04/2026 0.8160 - 19914 0.8220 0.8160 16335.56 97 0.8200 GRS535003008 ΟΤΕ 21/04/2026 18.3000 - 415500 18.5000 17.8100 7572859.14 1922 17.8100 GRS260333000 ΟΤΟΕΛ 21/04/2026 12.2800 - 27048 12.3200 12.1800 332281.80 218 12.3000 GRS337003008 ΠΑΙΡ 21/04/2026 0.8320 - 163 0.8360 0.8000 131.94 6 0.8360 GRS275073005 ΠΑΠ 21/04/2026 3.7500 - 3761 3.7600 3.7100 14104.29 29 3.7400 GRS065003014 ΠΕΙΡ 21/04/2026 8.3600 - 2752436 8.4640 8.3500 23097673.60 3826 8.4080 GRS831003009 ΠΕΡΦ 21/04/2026 8.5700 - 8199 8.5700 8.2900 69164.48 37 8.4900 GRS505003004 ΠΕΤΡΟ 21/04/2026 8.3600 - 9823 8.3600 8.1400 80349.66 42 8.1800 GRS345503007 ΠΛΑΘ 21/04/2026 4.0000 - 117507 4.1150 3.9500 477045.78 502 3.9500 GRS239003007 ΠΛΑΚΡ 21/04/2026 14.0000 - 100 14.0000 14.0000 1400.00 1 14.0000 GRS326003019 ΠΡΔ 21/04/2026 0.3400 - 4130 0.3420 0.3340 1403.80 11 0.3340 GRS184003002 ΠΡΕΜΙΑ 21/04/2026 1.3660 - 91259 1.3660 1.3540 123956.90 234 1.3600 GRS497003012 ΠΡΟΝΤΕΑ 21/04/2026 6.0000 - 7725 6.0000 5.9500 46107.55 35 6.0000 GRS509003018 ΠΡΟΦ 21/04/2026 7.5300 - 20245 7.5700 7.4100 151325.78 151 7.5200 GRS472003011 ΡΕΒΟΙΛ 21/04/2026 1.5800 - 10522 1.5850 1.5650 16588.51 44 1.5850 GRS473003002 ΣΑΡ 21/04/2026 14.7600 - 21487 15.0000 14.6000 317018.80 357 15.0000 GRS204003008 ΣΑΡΑΝ 21/04/2026 1.5600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 21/04/2026 0.3170 - 47540 0.3190 0.3080 14939.93 52 0.3150 GRS449003003 ΣΙΔΜΑ 21/04/2026 1.5850 - 3707 1.5900 1.5200 5728.20 32 1.5800 GRS484003009 ΣΠΕΙΣ 21/04/2026 6.7400 - 1559 6.8800 6.6800 10561.28 24 6.8000 GRS402003008 ΣΠΙ 21/04/2026 0.5280 - 330 0.5280 0.5280 174.24 2 0.5280 GRS413313008 ΣΠΥΡ 21/04/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 21/04/2026 1.9450 - 148017 1.9800 1.9200 284956.31 95 1.9200 GRS095003000 ΤΡΑΣΤΟΡ 21/04/2026 1.2500 - 2935 1.2550 1.2450 3672.08 9 1.2550 GRS487003006 ΤΡΕΣΤΑΤΕΣ 21/04/2026 1.9540 - 23378 1.9560 1.9440 45658.64 33 1.9440 GRS534003009 ΥΑΛΚΟ 21/04/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 21/04/2026 3.6950 - 31732 3.7550 3.6950 117939.02 50 3.7300 GRS542003009 ΦΛΕΞΟ 21/04/2026 8.0000 - 2226 8.1000 7.7500 18001.50 3 8.1000 GRS259003002 ΦΡΙΓΟ 21/04/2026 0.3850 - 12274 0.3880 0.3750 4674.27 33 0.3840 GRS346003015 ΦΡΛΚ 21/04/2026 4.9200 - 51530 4.9650 4.8250 251647.19 295 4.9100 GRS096003009 ΧΑΙΔΕ 21/04/2026 0.7000 - 11 0.7000 0.7000 7.70 1 0.7000 GRS350263000