ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 23/04/2026 7.8000 - 88987 7.9000 7.2000 664716.34 319 7.2000 AT0000A325L0 AEM 23/04/2026 5.3400 - 42937 5.3700 5.2400 228413.24 92 5.3600 GRS541003000 AKTR 23/04/2026 11.1800 - 67027 11.1800 11.0400 747165.46 416 11.1800 GRS432003028 ALWN 23/04/2026 13.1500 - 858172 13.4000 13.1000 11343302.86 3463 13.3500 GRS419003009 BOCHGR 23/04/2026 9.2500 - 687798 9.2500 9.1000 6299959.91 908 9.1400 IE00BD5B1Y92 BYLOT 23/04/2026 1.0900 - 1809767 1.0900 1.0700 1956381.66 692 1.0800 GRS343313003 CENER 23/04/2026 20.5400 - 123682 20.9600 20.4800 2554249.12 917 20.6600 BE0974303357 CNLCAP 23/04/2026 6.7500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CREDIA 23/04/2026 1.2860 - 2640911 1.3040 1.2260 3334677.03 1508 1.2580 GRS001003052 DIMAND 23/04/2026 12.9000 - 8968 12.9000 12.6000 113786.35 48 12.7000 GRS525003000 EIS 23/04/2026 1.6640 - 111781 1.6840 1.6140 184720.23 193 1.6780 GRS439003005 EVR 23/04/2026 1.8960 - 31091 1.8960 1.8700 58393.76 65 1.8800 GRS474003001 MTLN 23/04/2026 34.4000 - 189999 34.6800 33.8000 6502355.34 2500 33.8000 GB00BTQGS779 NOVAL 23/04/2026 2.6100 - 20701 2.6500 2.6000 54205.63 39 2.6500 GRS824003008 ONYX 23/04/2026 1.3680 - 42925 1.3800 1.3600 58725.39 97 1.3760 GRS530003003 OPTIMA 23/04/2026 9.1200 - 193858 9.1500 8.9450 1756187.04 481 9.0800 GRS533003000 QLCO 23/04/2026 5.7000 - 57434 5.8000 5.6300 327871.30 198 5.7700 GRS543003008 REALCONS 23/04/2026 6.3600 - 447331 6.3600 6.1400 2175583.16 107 6.1400 GRS522003003 TITC 23/04/2026 46.9200 - 39364 47.0000 45.8000 1832382.12 735 45.8000 BE0974338700 YKNOT 23/04/2026 0.9860 - 43998 1.0000 0.9700 43194.37 84 0.9960 GRS295003008 ΑΑΑΚ 23/04/2026 7.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 23/04/2026 3.1250 - 229499 3.1550 3.1000 718197.96 395 3.1250 GRS213213002 ΑΒΕ 23/04/2026 0.4540 - 11480 0.4550 0.4470 5180.17 14 0.4550 GRS489003004 ΑΔΜΗΕ 23/04/2026 3.1050 - 344202 3.1500 3.0950 1075679.73 419 3.1200 GRS518003009 ΑΛΜΥ 23/04/2026 5.9900 - 15195 5.9900 5.8200 89529.41 43 5.9400 GRS289103004 ΑΛΦΑ 23/04/2026 3.6500 - 6243349 3.6870 3.6100 22762562.75 5174 3.6800 GRS830003000 ΑΝΔΡΟ 23/04/2026 8.3600 - 7040 8.3800 8.3000 58655.80 37 8.3200 GRS433003019 ΑΡΑΙΓ 23/04/2026 12.3500 - 160966 12.4500 12.0000 1975219.27 1211 12.2300 GRS495003006 ΑΣΚΟ 23/04/2026 4.3500 - 25144 4.3800 4.2550 108877.40 80 4.3450 GRS404003006 ΑΣΤΑΚ 23/04/2026 7.2400 - 2450 7.2600 7.1400 17743.10 46 7.2400 GRS331043000 ΑΤΕΚ 23/04/2026 1.3550 - 49 1.3450 1.3450 65.91 1 1.3450 GRS340263003 ΑΤΡΑΣΤ 23/04/2026 20.0000 - 1116 20.0000 19.9000 22276.40 11 19.9000 GRS504003021 ΑΤΤΙΚΑ 23/04/2026 1.6980 - 8454 1.6980 1.6500 14175.68 50 1.6540 GRS144003001 ΒΙΟ 23/04/2026 14.0200 - 56534 14.3200 14.0000 802205.72 297 14.2600 BE0974271034 ΒΙΟΚΑ 23/04/2026 1.7180 - 11439 1.7200 1.6900 19595.12 50 1.7180 GRS165063009 ΒΙΟΣΚ 23/04/2026 2.6850 - 2131 2.6950 2.6300 5680.65 28 2.6300 GRS084003011 ΒΙΟΤ 23/04/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 23/04/2026 2.1000 - 1854 2.1200 2.0900 3896.88 26 2.1200 GRS407183003 ΓΕΒΚΑ 23/04/2026 2.1800 - 5292 2.1900 2.1100 11333.57 28 2.1400 GRS137003000 ΓΕΚΤΕΡΝΑ 23/04/2026 41.2800 - 199156 41.4400 40.6400 8220948.86 2261 41.2000 GRS145003000 ΔΑΑ 23/04/2026 10.2400 - 124428 10.3300 9.9650 1267211.30 913 10.3300 GRS536003007 ΔΑΙΟΣ 23/04/2026 6.2200 - 1666 6.3600 6.1400 10413.72 33 6.1800 GRS382073005 ΔΕΗ 23/04/2026 18.6300 - 263752 18.7400 18.3000 4882647.19 1404 18.4900 GRS434003000 ΔΟΜΙΚ 23/04/2026 2.0900 - 19488 2.1500 2.0800 41240.35 58 2.1200 GRS364253005 ΔΟΥΡΟ 23/04/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 23/04/2026 0.3350 - 4237 0.3530 0.3240 1420.53 20 0.3240 GRS412503005 ΕΒΡΟΦ 23/04/2026 3.7400 - 4638 3.7400 3.6200 16943.13 19 3.6300 GRS385113006 ΕΕΕ 23/04/2026 48.7000 - 22578 48.7000 47.9500 1087550.55 267 48.3500 CH0198251305 ΕΚΤΕΡ 23/04/2026 4.3100 - 137849 4.3400 4.1850 589656.47 469 4.1900 GRS222213001 ΕΛΒΕ 23/04/2026 5.1500 - 3979 5.5000 5.1500 20798.00 13 5.2500 GRS240003012 ΕΛΙΝ 23/04/2026 2.2800 - 4330 2.2800 2.2500 9781.50 7 2.2500 GRS477003008 ΕΛΛ 23/04/2026 15.0000 - 18009 15.1000 14.8500 269423.80 159 14.9000 GRS004013009 ΕΛΛΑΚΤΩΡ 23/04/2026 1.3600 - 99158 1.3900 1.3500 135405.06 214 1.3900 GRS191213008 ΕΛΠΕ 23/04/2026 9.4400 - 88933 9.4450 9.3200 835894.87 772 9.4400 GRS298343005 ΕΛΣΤΡ 23/04/2026 2.4000 - 3456 2.4200 2.3100 8192.89 23 2.3400 GRS088003017 ΕΛΤΟΝ 23/04/2026 1.7300 - 21538 1.7700 1.7100 37522.79 51 1.7700 GRS397003005 ΕΛΧΑ 23/04/2026 3.9800 - 103492 3.9950 3.9150 408009.50 400 3.9750 GRS281003004 ΕΤΕ 23/04/2026 14.2800 - 1982976 14.4300 14.0700 28293457.81 4158 14.3000 GRS003003035 ΕΥΑΠΣ 23/04/2026 3.9300 - 20796 3.9350 3.7600 79839.50 99 3.7600 GRS428003008 ΕΥΔΑΠ 23/04/2026 10.0600 - 234003 10.2600 9.3600 2308372.14 751 9.4400 GRS359353000 ΕΥΡΩΒ 23/04/2026 3.9200 - 5548843 3.9840 3.8510 21674862.61 3732 3.9000 GRS829003003 ΕΧΑΕ 23/04/2026 7.0800 - 6465 7.2500 7.0000 46141.63 108 7.0000 GRS395363005 ΙΑΤΡ 23/04/2026 1.9700 - 9787 1.9850 1.9200 19149.98 66 1.9550 GRS147233001 ΙΚΤΙΝ 23/04/2026 0.3280 - 27580 0.3280 0.3175 8855.91 23 0.3230 GRS372003004 ΙΛΥΔΑ 23/04/2026 4.6600 - 7359 4.6600 4.6000 34123.83 49 4.6000 GRS475003018 ΙΝΛΙΦ 23/04/2026 6.9000 - 9631 7.0000 6.7600 66454.62 64 7.0000 GRS805003001 ΙΝΤΕΚ 23/04/2026 5.7500 - 31588 5.7600 5.6900 180611.61 125 5.7400 GRS148003015 ΙΝΤΕΤ 23/04/2026 1.5100 - 5856 1.5200 1.4500 8836.59 22 1.5100 GRS247003007 ΙΝΤΚΑ 23/04/2026 3.1400 - 36911 3.1500 3.0700 115015.89 197 3.1150 GRS087003000 ΚΑΡΕΛ 23/04/2026 395.0000 - 208 396.0000 394.0000 82246.00 28 396.0000 GRS120003009 ΚΕΚΡ 23/04/2026 1.7500 - 7458 1.7500 1.7000 12904.59 41 1.7050 GRS070003009 ΚΟΡΔΕ 23/04/2026 0.4500 - 2003 0.4500 0.4370 900.17 18 0.4500 GRS384003000 ΚΟΥΑΛ 23/04/2026 1.2260 - 47350 1.2260 1.1520 56095.89 109 1.1900 GRS396003006 ΚΟΥΕΣ 23/04/2026 7.0900 - 9803 7.0900 6.8400 68761.11 59 6.9700 GRS310003009 ΚΡΙ 23/04/2026 24.0500 - 14842 24.0500 23.3000 354266.50 120 23.9500 GRS469003024 ΛΑΒΙ 23/04/2026 1.3980 - 78780 1.4160 1.3700 108618.25 136 1.4160 GRS246003008 ΛΑΜΔΑ 23/04/2026 6.1200 - 195161 6.1800 6.1050 1197219.79 835 6.1600 GRS245213004 ΛΑΜΨΑ 23/04/2026 47.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 23/04/2026 1.4650 - 1 1.4650 1.4650 1.47 1 1.4650 GRS047063003 ΛΕΒΚ 23/04/2026 0.2780 - 100 0.2800 0.2800 28.00 1 0.2800 GRS090003005 ΛΕΒΠ 23/04/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 23/04/2026 2.1200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 23/04/2026 3.9500 - 2539 4.0000 3.8600 9998.74 18 3.9900 GRS117123000 ΜΑΘΙΟ 23/04/2026 0.7250 - 1252 0.7400 0.7050 897.21 20 0.7350 GRS374003002 ΜΕΒΑ 23/04/2026 9.1400 - 1870 9.1600 8.9000 16794.26 14 8.9000 GRS319103008 ΜΕΝΤΙ 23/04/2026 2.4900 - 230 2.4900 2.4900 572.70 1 2.4900 GRS424003002 ΜΕΡΚΟ 23/04/2026 33.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 23/04/2026 3.1700 - 5230 3.1800 3.1700 16601.10 74 3.1800 GRS314003013 ΜΙΝ 23/04/2026 0.6000 - 283 0.6050 0.5850 170.31 7 0.5850 GRS237003009 ΜΟΗ 23/04/2026 35.4600 - 120378 35.6000 35.0400 4257062.84 1803 35.4000 GRS426003000 ΜΟΝΤΑ 23/04/2026 6.5200 - 150 6.5400 6.4600 977.60 4 6.4600 GRS375183001 ΜΟΤΟ 23/04/2026 2.5800 - 18855 2.6000 2.5500 48619.66 51 2.5800 GRS488003005 ΜΟΥΖΚ 23/04/2026 0.5450 - 50 0.5400 0.5400 27.00 1 0.5400 GRS054003009 ΜΠΕΛΑ 23/04/2026 23.7000 - 339088 24.3000 23.5000 8048227.64 1854 24.3000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 23/04/2026 4.3700 - 2000 4.3700 4.3600 8739.00 15 4.3700 GRS524003001 ΜΠΡΙΚ 23/04/2026 3.0500 - 44960 3.0600 3.0500 137238.60 30 3.0600 GRS517003000 ΜΠΤΚ 23/04/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 23/04/2026 3.4000 - 61 3.4200 3.4000 207.42 7 3.4000 GRS387503006 ΝΑΥΠ 23/04/2026 1.3650 - 1370 1.3650 1.3200 1847.87 13 1.3500 GRS265003004 ΞΥΛΚ 23/04/2026 0.2530 - 26220 0.2560 0.2480 6637.96 15 0.2560 GRS131003006 ΞΥΛΠ 23/04/2026 0.4700 - 4910 0.4700 0.4660 2307.10 8 0.4660 GRS131004004 ΟΛΘ 23/04/2026 38.9000 - 648 38.9000 37.6000 25080.50 22 38.8000 GRS427003009 ΟΛΠ 23/04/2026 38.5500 - 10838 39.0500 38.2000 417265.90 287 39.0000 GRS470003013 ΟΛΥΜΠ 23/04/2026 2.3800 - 12546 2.3800 2.2600 28851.04 58 2.3200 GRS403003007 ΟΡΙΛΙΝΑ 23/04/2026 0.8200 - 23650 0.8200 0.8060 19355.73 66 0.8180 GRS535003008 ΟΤΕ 23/04/2026 18.1600 - 413307 18.3600 18.0700 7519295.25 2276 18.0700 GRS260333000 ΟΤΟΕΛ 23/04/2026 12.0800 - 72974 12.1600 12.0000 881778.32 435 12.0000 GRS337003008 ΠΑΙΡ 23/04/2026 0.8000 - 4259 0.8380 0.6000 3366.27 54 0.6000 GRS275073005 ΠΑΠ 23/04/2026 3.7300 - 3712 3.7500 3.7200 13860.74 28 3.7400 GRS065003014 ΠΕΙΡ 23/04/2026 8.3840 - 4151016 8.4100 8.1740 34381918.33 4018 8.2000 GRS831003009 ΠΕΡΦ 23/04/2026 8.7000 - 20472 8.7000 8.2300 173241.75 64 8.4800 GRS505003004 ΠΕΤΡΟ 23/04/2026 8.2400 - 25266 8.3200 8.2200 208610.60 54 8.3000 GRS345503007 ΠΛΑΘ 23/04/2026 4.0300 - 37899 4.0900 4.0200 153375.90 139 4.0850 GRS239003007 ΠΛΑΚΡ 23/04/2026 14.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΔ 23/04/2026 0.3120 - 49299 0.3310 0.3120 15760.29 74 0.3230 GRS184003002 ΠΡΕΜΙΑ 23/04/2026 1.3620 - 139242 1.3720 1.3500 190219.50 235 1.3660 GRS497003012 ΠΡΟΝΤΕΑ 23/04/2026 5.9500 - 9898 6.0000 5.9500 58967.55 26 6.0000 GRS509003018 ΠΡΟΦ 23/04/2026 7.6500 - 37922 7.7300 7.5600 290785.40 210 7.6400 GRS472003011 ΡΕΒΟΙΛ 23/04/2026 1.6000 - 11713 1.6000 1.5600 18500.33 40 1.5950 GRS473003002 ΣΑΡ 23/04/2026 14.7800 - 33194 14.9000 14.5600 488973.84 351 14.7800 GRS204003008 ΣΑΡΑΝ 23/04/2026 1.5600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 23/04/2026 0.3130 - 5211 0.3170 0.3070 1627.46 8 0.3170 GRS449003003 ΣΙΔΜΑ 23/04/2026 1.5650 - 1420 1.6050 1.5350 2221.60 18 1.5900 GRS484003009 ΣΠΕΙΣ 23/04/2026 6.6400 - 2439 6.9600 6.6400 16500.70 24 6.8600 GRS402003008 ΣΠΙ 23/04/2026 0.5340 - 0 0.0000 0.0000 0.00 0 0.0000 GRS413313008 ΣΠΥΡ 23/04/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 23/04/2026 1.9400 - 8592 2.0000 1.9050 16872.29 62 1.9400 GRS095003000 ΤΡΑΣΤΟΡ 23/04/2026 1.2750 - 1565 1.2800 1.2650 1995.70 9 1.2800 GRS487003006 ΤΡΕΣΤΑΤΕΣ 23/04/2026 1.9680 - 29366 1.9700 1.9420 57696.70 43 1.9660 GRS534003009 ΥΑΛΚΟ 23/04/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 23/04/2026 3.6150 - 26912 3.6400 3.6000 97310.98 75 3.6000 GRS542003009 ΦΛΕΞΟ 23/04/2026 7.7000 - 950 8.0000 7.7000 7370.00 7 7.7500 GRS259003002 ΦΡΙΓΟ 23/04/2026 0.3970 - 25749 0.4100 0.3840 10152.45 39 0.4100 GRS346003015 ΦΡΛΚ 23/04/2026 4.7750 - 27813 4.8500 4.7250 132323.06 167 4.8500 GRS096003009 ΧΑΙΔΕ 23/04/2026 0.7200 - 80 0.7250 0.7100 57.63 3 0.7250 GRS350263000