ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 22/04/2026 7.2300 - 51269 7.2900 7.1600 369808.02 189 7.2600 AT0000A325L0 AEM 22/04/2026 5.3600 - 37006 5.3600 5.2400 197135.34 130 5.3000 GRS541003000 AKTR 22/04/2026 11.1600 - 96736 11.1600 10.9000 1066986.74 462 11.0400 GRS432003028 ALWN 22/04/2026 13.1700 - 595298 13.7200 13.1700 7944685.68 3874 13.7000 GRS419003009 BOCHGR 22/04/2026 9.1900 - 255551 9.3600 9.1650 2357908.68 800 9.3600 IE00BD5B1Y92 BYLOT 22/04/2026 1.0780 - 2055127 1.0800 1.0540 2192786.02 867 1.0790 GRS343313003 CENER 22/04/2026 21.0000 - 126560 21.0000 20.2200 2615776.50 832 20.6000 BE0974303357 CNLCAP 22/04/2026 6.7500 - 220 6.7500 6.7000 1484.00 3 6.7000 GRS520003005 CREDIA 22/04/2026 1.2400 - 4086777 1.2540 1.2100 5060248.83 2421 1.2380 GRS001003052 DIMAND 22/04/2026 12.7000 - 101740 12.7500 12.3000 1264335.90 133 12.7000 GRS525003000 EIS 22/04/2026 1.6420 - 86174 1.6800 1.6100 141052.34 189 1.6800 GRS439003005 EVR 22/04/2026 1.8900 - 57920 1.9360 1.8700 109426.14 84 1.9360 GRS474003001 MTLN 22/04/2026 33.5800 - 337940 34.0600 33.5600 11388915.36 2840 33.9800 GB00BTQGS779 NOVAL 22/04/2026 2.6200 - 12170 2.6500 2.6200 32009.34 25 2.6400 GRS824003008 ONYX 22/04/2026 1.3760 - 88504 1.4000 1.3540 121249.32 153 1.4000 GRS530003003 OPTIMA 22/04/2026 9.0800 - 179812 9.1700 9.0200 1639210.83 632 9.1550 GRS533003000 QLCO 22/04/2026 5.6800 - 80894 5.8200 5.6500 463979.08 349 5.8200 GRS543003008 REALCONS 22/04/2026 6.1400 - 28559 6.1400 6.0000 173450.18 113 6.0000 GRS522003003 TITC 22/04/2026 46.1800 - 43772 46.9600 45.8600 2023117.40 870 46.9600 BE0974338700 YKNOT 22/04/2026 0.9960 - 329637 1.0100 0.9800 279093.64 102 1.0000 GRS295003008 ΑΑΑΚ 22/04/2026 7.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 22/04/2026 3.1250 - 248782 3.1850 3.1200 784066.79 381 3.1850 GRS213213002 ΑΒΕ 22/04/2026 0.4510 - 16493 0.4510 0.4430 7397.07 38 0.4500 GRS489003004 ΑΔΜΗΕ 22/04/2026 3.1100 - 264973 3.1300 3.0600 823684.83 691 3.0800 GRS518003009 ΑΛΜΥ 22/04/2026 5.9700 - 21923 6.0000 5.8400 129677.67 98 6.0000 GRS289103004 ΑΛΦΑ 22/04/2026 3.6940 - 10820018 3.8200 3.6900 40175030.26 8159 3.8100 GRS830003000 ΑΝΔΡΟ 22/04/2026 8.2800 - 10312 8.3200 8.1200 85091.56 67 8.1200 GRS433003019 ΑΡΑΙΓ 22/04/2026 12.2000 - 323689 13.1900 12.2000 4079646.24 1689 13.1600 GRS495003006 ΑΣΚΟ 22/04/2026 4.3600 - 16886 4.3800 4.2950 73352.76 42 4.3800 GRS404003006 ΑΣΤΑΚ 22/04/2026 7.2400 - 3150 7.3000 7.2400 22897.60 48 7.2400 GRS331043000 ΑΤΕΚ 22/04/2026 1.3550 - 51 1.3600 1.3100 68.91 4 1.3500 GRS340263003 ΑΤΡΑΣΤ 22/04/2026 19.9000 - 860 19.9000 19.9000 17114.00 14 19.9000 GRS504003021 ΑΤΤΙΚΑ 22/04/2026 1.6680 - 14962 1.7000 1.6540 24900.73 53 1.7000 GRS144003001 ΒΙΟ 22/04/2026 14.2600 - 66171 14.5600 14.2200 952284.76 434 14.5600 BE0974271034 ΒΙΟΚΑ 22/04/2026 1.7200 - 16425 1.7200 1.6800 27818.25 48 1.7160 GRS165063009 ΒΙΟΣΚ 22/04/2026 2.6900 - 1996 2.7200 2.6200 5271.41 31 2.7150 GRS084003011 ΒΙΟΤ 22/04/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 22/04/2026 2.1300 - 5608 2.1400 2.1000 11925.04 29 2.1000 GRS407183003 ΓΕΒΚΑ 22/04/2026 2.1400 - 10485 2.1700 2.1200 22454.21 42 2.1600 GRS137003000 ΓΕΚΤΕΡΝΑ 22/04/2026 41.2000 - 297205 41.7000 40.5200 12235680.80 3208 40.7000 GRS145003000 ΔΑΑ 22/04/2026 10.3000 - 253738 10.4500 10.2100 2622918.47 1327 10.4300 GRS536003007 ΔΑΙΟΣ 22/04/2026 6.1800 - 1363 6.5400 6.0800 8620.84 22 6.5400 GRS382073005 ΔΕΗ 22/04/2026 18.4900 - 610281 18.8600 18.0000 11290607.14 2571 18.8600 GRS434003000 ΔΟΜΙΚ 22/04/2026 2.0200 - 8432 2.1200 2.0000 17273.44 33 2.1200 GRS364253005 ΔΟΥΡΟ 22/04/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 22/04/2026 0.3330 - 6541 0.3350 0.3250 2176.26 19 0.3330 GRS412503005 ΕΒΡΟΦ 22/04/2026 3.7200 - 978 3.7300 3.6200 3607.76 17 3.7300 GRS385113006 ΕΕΕ 22/04/2026 48.7500 - 44661 49.5500 48.5500 2181604.35 372 49.5500 CH0198251305 ΕΚΤΕΡ 22/04/2026 4.1700 - 130430 4.2000 4.0100 536107.74 393 4.0700 GRS222213001 ΕΛΒΕ 22/04/2026 5.2000 - 483 5.2500 5.2000 2514.10 3 5.2500 GRS240003012 ΕΛΙΝ 22/04/2026 2.2500 - 6571 2.2800 2.2000 14793.85 24 2.2600 GRS477003008 ΕΛΛ 22/04/2026 15.5000 - 19495 15.7500 15.5000 304663.25 112 15.6000 GRS004013009 ΕΛΛΑΚΤΩΡ 22/04/2026 1.3660 - 170148 1.3760 1.3540 232374.20 413 1.3740 GRS191213008 ΕΛΠΕ 22/04/2026 9.4200 - 178943 9.6850 9.3550 1694162.09 840 9.5050 GRS298343005 ΕΛΣΤΡ 22/04/2026 2.3900 - 3586 2.3900 2.3400 8411.99 15 2.3500 GRS088003017 ΕΛΤΟΝ 22/04/2026 1.7600 - 24005 1.7700 1.7250 42008.35 51 1.7700 GRS397003005 ΕΛΧΑ 22/04/2026 3.9850 - 139208 4.0900 3.9850 562333.00 584 4.0700 GRS281003004 ΕΤΕ 22/04/2026 14.3000 - 2210646 14.5600 14.0800 31688197.51 5192 14.4800 GRS003003035 ΕΥΑΠΣ 22/04/2026 3.7550 - 15420 3.8300 3.7200 58438.76 71 3.7800 GRS428003008 ΕΥΔΑΠ 22/04/2026 9.4400 - 44865 9.4900 9.2800 420689.72 441 9.4500 GRS359353000 ΕΥΡΩΒ 22/04/2026 3.9200 - 4802361 4.0000 3.9080 18919447.89 3318 4.0000 GRS829003003 ΕΧΑΕ 22/04/2026 7.1200 - 2288 7.3400 7.1200 16343.03 38 7.3400 GRS395363005 ΙΑΤΡ 22/04/2026 1.9750 - 20796 1.9750 1.9200 40706.30 71 1.9400 GRS147233001 ΙΚΤΙΝ 22/04/2026 0.3195 - 66803 0.3280 0.3175 21359.21 112 0.3250 GRS372003004 ΙΛΥΔΑ 22/04/2026 4.5500 - 5943 4.6900 4.5500 27455.61 37 4.6900 GRS475003018 ΙΝΛΙΦ 22/04/2026 7.0000 - 21147 7.0000 6.7800 145243.28 97 6.8800 GRS805003001 ΙΝΤΕΚ 22/04/2026 5.7000 - 35434 5.7600 5.6800 202512.83 123 5.7600 GRS148003015 ΙΝΤΕΤ 22/04/2026 1.4950 - 4393 1.4950 1.4050 6555.33 18 1.4050 GRS247003007 ΙΝΤΚΑ 22/04/2026 3.1200 - 84092 3.1800 3.1100 264602.84 412 3.1800 GRS087003000 ΚΑΡΕΛ 22/04/2026 396.0000 - 198 400.0000 394.0000 78622.00 21 400.0000 GRS120003009 ΚΕΚΡ 22/04/2026 1.7450 - 5769 1.7950 1.7450 10221.13 49 1.7950 GRS070003009 ΚΟΡΔΕ 22/04/2026 0.4570 - 10134 0.4600 0.4390 4557.08 37 0.4540 GRS384003000 ΚΟΥΑΛ 22/04/2026 1.1960 - 50330 1.2100 1.1800 60218.86 87 1.2000 GRS396003006 ΚΟΥΕΣ 22/04/2026 6.9800 - 37729 6.9800 6.8000 260085.50 158 6.9800 GRS310003009 ΚΡΙ 22/04/2026 23.3000 - 15780 24.0000 23.1000 371376.00 138 24.0000 GRS469003024 ΛΑΒΙ 22/04/2026 1.3980 - 123060 1.4100 1.3720 170930.12 187 1.3900 GRS246003008 ΛΑΜΔΑ 22/04/2026 6.1600 - 149470 6.2800 6.1350 926173.78 757 6.2800 GRS245213004 ΛΑΜΨΑ 22/04/2026 47.6000 - 41 47.8000 47.8000 1959.80 2 47.8000 GRS128003001 ΛΑΝΑΚ 22/04/2026 1.3900 - 1958 1.4650 1.3850 2719.72 3 1.3850 GRS047063003 ΛΕΒΚ 22/04/2026 0.2780 - 325 0.2600 0.2600 84.50 1 0.2600 GRS090003005 ΛΕΒΠ 22/04/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 22/04/2026 2.1200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 22/04/2026 3.9900 - 6424 4.0100 3.8300 25204.20 30 3.9000 GRS117123000 ΜΑΘΙΟ 22/04/2026 0.7250 - 575 0.7350 0.7150 415.63 5 0.7350 GRS374003002 ΜΕΒΑ 22/04/2026 8.9800 - 1143 9.0000 8.9000 10188.90 10 8.9400 GRS319103008 ΜΕΝΤΙ 22/04/2026 2.4600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS424003002 ΜΕΡΚΟ 22/04/2026 33.4000 - 32 33.4000 33.2000 1067.00 3 33.2000 GRK014011008 ΜΙΓ 22/04/2026 3.1800 - 2847 3.2000 3.1300 9014.05 42 3.2000 GRS314003013 ΜΙΝ 22/04/2026 0.5950 - 101 0.5950 0.5700 60.04 6 0.5800 GRS237003009 ΜΟΗ 22/04/2026 35.6000 - 159223 35.8000 35.1200 5641392.36 2528 35.4000 GRS426003000 ΜΟΝΤΑ 22/04/2026 6.5400 - 615 6.6000 6.4200 4018.70 8 6.4200 GRS375183001 ΜΟΤΟ 22/04/2026 2.5800 - 37528 2.6200 2.5500 97627.45 79 2.5800 GRS488003005 ΜΟΥΖΚ 22/04/2026 0.5450 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 22/04/2026 23.9000 - 238987 24.3000 23.8000 5720059.15 1681 24.3000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 22/04/2026 4.3600 - 1852 4.3700 4.3400 8074.74 11 4.3600 GRS524003001 ΜΠΡΙΚ 22/04/2026 3.0600 - 22750 3.0700 3.0500 69560.30 26 3.0700 GRS517003000 ΜΠΤΚ 22/04/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 22/04/2026 3.4000 - 319 3.4200 3.4000 1085.82 18 3.4000 GRS387503006 ΝΑΥΠ 22/04/2026 1.3600 - 160 1.3750 1.3350 217.90 3 1.3750 GRS265003004 ΞΥΛΚ 22/04/2026 0.2520 - 23860 0.2580 0.2500 6090.84 20 0.2580 GRS131003006 ΞΥΛΠ 22/04/2026 0.4380 - 54583 0.5600 0.4280 24745.09 101 0.5600 GRS131004004 ΟΛΘ 22/04/2026 38.2000 - 4487 39.1000 38.0000 172821.90 55 38.9000 GRS427003009 ΟΛΠ 22/04/2026 38.4000 - 8189 39.0000 38.2000 316682.90 167 38.6500 GRS470003013 ΟΛΥΜΠ 22/04/2026 2.3400 - 9029 2.3400 2.2900 20916.63 23 2.3400 GRS403003007 ΟΡΙΛΙΝΑ 22/04/2026 0.8180 - 15523 0.8200 0.8180 12702.83 102 0.8200 GRS535003008 ΟΤΕ 22/04/2026 18.2800 - 363360 18.5000 18.2500 6662483.13 2338 18.4000 GRS260333000 ΟΤΟΕΛ 22/04/2026 12.0000 - 44604 12.3000 11.9200 540764.04 355 12.2800 GRS337003008 ΠΑΙΡ 22/04/2026 0.8200 - 323 0.8360 0.7960 262.34 9 0.8360 GRS275073005 ΠΑΠ 22/04/2026 3.7500 - 11072 3.7700 3.6000 40431.76 53 3.7700 GRS065003014 ΠΕΙΡ 22/04/2026 8.2760 - 4414277 8.4420 8.2080 36644586.04 5140 8.4180 GRS831003009 ΠΕΡΦ 22/04/2026 8.4800 - 8738 8.6100 8.4000 74176.13 28 8.6100 GRS505003004 ΠΕΤΡΟ 22/04/2026 8.3200 - 7503 8.4000 8.2800 62345.48 41 8.4000 GRS345503007 ΠΛΑΘ 22/04/2026 4.0500 - 49365 4.1000 4.0050 199964.80 161 4.0400 GRS239003007 ΠΛΑΚΡ 22/04/2026 14.0000 - 1 14.6000 14.6000 14.60 1 14.6000 GRS326003019 ΠΡΔ 22/04/2026 0.3300 - 51285 0.3420 0.3230 17221.32 54 0.3230 GRS184003002 ΠΡΕΜΙΑ 22/04/2026 1.3640 - 86827 1.3660 1.3560 118402.96 261 1.3660 GRS497003012 ΠΡΟΝΤΕΑ 22/04/2026 6.0000 - 2983 6.0000 5.9500 17868.00 13 5.9500 GRS509003018 ΠΡΟΦ 22/04/2026 7.6300 - 111106 7.7500 7.5500 851826.97 526 7.6500 GRS472003011 ΡΕΒΟΙΛ 22/04/2026 1.5900 - 14612 1.6000 1.5600 23102.89 48 1.6000 GRS473003002 ΣΑΡ 22/04/2026 14.8000 - 26615 14.8400 14.5600 391808.44 329 14.7600 GRS204003008 ΣΑΡΑΝ 22/04/2026 1.5600 - 75 1.7000 1.7000 127.50 1 1.7000 GRS118003003 ΣΕΝΤΡ 22/04/2026 0.3110 - 19740 0.3190 0.3110 6247.47 17 0.3160 GRS449003003 ΣΙΔΜΑ 22/04/2026 1.5850 - 5161 1.5850 1.5100 7948.53 34 1.5800 GRS484003009 ΣΠΕΙΣ 22/04/2026 6.8000 - 1910 6.9600 6.7400 13056.66 32 6.8000 GRS402003008 ΣΠΙ 22/04/2026 0.5340 - 190 0.5340 0.5340 101.46 3 0.5340 GRS413313008 ΣΠΥΡ 22/04/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 22/04/2026 1.9400 - 4700 1.9600 1.9000 9023.32 16 1.9450 GRS095003000 ΤΡΑΣΤΟΡ 22/04/2026 1.2550 - 1485 1.2700 1.2450 1860.10 13 1.2450 GRS487003006 ΤΡΕΣΤΑΤΕΣ 22/04/2026 1.9620 - 23474 1.9640 1.9520 45985.28 28 1.9520 GRS534003009 ΥΑΛΚΟ 22/04/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 22/04/2026 3.6300 - 17330 3.7250 3.6000 63518.64 46 3.7200 GRS542003009 ΦΛΕΞΟ 22/04/2026 8.0000 - 1 7.7500 7.7500 7.75 1 7.7500 GRS259003002 ΦΡΙΓΟ 22/04/2026 0.4060 - 149120 0.4100 0.3880 59538.12 143 0.3940 GRS346003015 ΦΡΛΚ 22/04/2026 4.7600 - 45850 4.9300 4.7600 222608.16 332 4.9200 GRS096003009 ΧΑΙΔΕ 22/04/2026 0.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000