ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 24/04/2026 7.8000 - 260446 8.0100 7.6000 2015447.74 485 7.7500 AT0000A325L0 AEM 24/04/2026 5.4600 - 58937 5.5000 5.3000 318620.62 181 5.3400 GRS541003000 AKTR 24/04/2026 11.1000 - 272428 11.1800 11.0000 3013228.72 769 11.1800 GRS432003028 ALWN 24/04/2026 13.2200 - 766480 13.6900 13.2000 10258464.08 2921 13.2900 GRS419003009 BOCHGR 24/04/2026 9.1600 - 449697 9.3200 9.1050 4127172.92 1024 9.3200 IE00BD5B1Y92 BYLOT 24/04/2026 1.1450 - 11729980 1.1450 1.0840 13023746.38 2515 1.0900 GRS343313003 CENER 24/04/2026 21.0000 - 182211 21.0200 20.4600 3799200.50 1329 20.6600 BE0974303357 CNLCAP 24/04/2026 6.7000 - 99 6.7000 6.7000 663.30 1 6.7000 GRS520003005 CREDIA 24/04/2026 1.3160 - 4548855 1.3660 1.2740 6004990.95 2573 1.2840 GRS001003052 DIMAND 24/04/2026 13.0000 - 13414 13.0000 12.7500 172737.30 56 12.8500 GRS525003000 EIS 24/04/2026 1.6780 - 54938 1.6820 1.6620 91907.29 108 1.6760 GRS439003005 EVR 24/04/2026 1.9200 - 54710 1.9200 1.8600 103834.50 108 1.8900 GRS474003001 MTLN 24/04/2026 34.9000 - 175885 35.1600 34.1600 6105482.94 2074 34.4600 GB00BTQGS779 NOVAL 24/04/2026 2.6300 - 7177 2.6300 2.6000 18759.86 21 2.6000 GRS824003008 ONYX 24/04/2026 1.3800 - 54135 1.3980 1.3560 74294.11 118 1.3760 GRS530003003 OPTIMA 24/04/2026 9.0800 - 108423 9.1050 8.9400 982671.76 577 9.0700 GRS533003000 QLCO 24/04/2026 5.7500 - 41352 5.7600 5.6300 236373.52 159 5.6300 GRS543003008 REALCONS 24/04/2026 6.4800 - 555656 6.7000 6.3600 3361954.34 133 6.4600 GRS522003003 TITC 24/04/2026 46.4200 - 41923 46.9200 46.1000 1946359.12 1086 46.9200 BE0974338700 YKNOT 24/04/2026 1.0850 - 136557 1.0950 0.9860 144028.92 226 0.9860 GRS295003008 ΑΑΑΚ 24/04/2026 7.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 24/04/2026 3.0800 - 240028 3.1350 3.0800 745437.11 509 3.1150 GRS213213002 ΑΒΕ 24/04/2026 0.4530 - 7675 0.4530 0.4500 3467.61 14 0.4530 GRS489003004 ΑΔΜΗΕ 24/04/2026 3.1800 - 854259 3.3300 3.1000 2750788.89 1115 3.1000 GRS518003009 ΑΛΜΥ 24/04/2026 6.0300 - 14436 6.1200 5.8800 86596.39 62 5.9700 GRS289103004 ΑΛΦΑ 24/04/2026 3.5750 - 6546730 3.6800 3.5750 23633214.20 5085 3.6310 GRS830003000 ΑΝΔΡΟ 24/04/2026 8.3600 - 8139 8.3600 8.2400 67678.28 45 8.2800 GRS433003019 ΑΡΑΙΓ 24/04/2026 12.4200 - 134272 12.5000 12.2800 1667890.74 1170 12.4700 GRS495003006 ΑΣΚΟ 24/04/2026 4.3000 - 31034 4.3700 4.2200 133701.29 116 4.3200 GRS404003006 ΑΣΤΑΚ 24/04/2026 7.2400 - 3756 7.2800 7.2400 27290.24 51 7.2600 GRS331043000 ΑΤΕΚ 24/04/2026 1.3550 - 50 1.3500 1.3500 67.50 1 1.3500 GRS340263003 ΑΤΡΑΣΤ 24/04/2026 20.0000 - 240 20.0000 19.9500 4794.00 2 19.9500 GRS504003021 ΑΤΤΙΚΑ 24/04/2026 1.6800 - 7082 1.7100 1.6560 11923.06 59 1.7000 GRS144003001 ΒΙΟ 24/04/2026 14.0800 - 98745 14.4400 14.0400 1409286.92 498 14.3000 BE0974271034 ΒΙΟΚΑ 24/04/2026 1.7240 - 11048 1.7240 1.7020 18959.51 45 1.7200 GRS165063009 ΒΙΟΣΚ 24/04/2026 2.6600 - 6046 2.7000 2.6400 16121.61 30 2.7000 GRS084003011 ΒΙΟΤ 24/04/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 24/04/2026 2.0200 - 3034 2.1100 2.0200 6296.56 26 2.1100 GRS407183003 ΓΕΒΚΑ 24/04/2026 2.2500 - 3036 2.2500 2.1400 6692.96 18 2.1400 GRS137003000 ΓΕΚΤΕΡΝΑ 24/04/2026 40.5800 - 197219 41.6800 40.5400 8101716.50 2833 41.2800 GRS145003000 ΔΑΑ 24/04/2026 10.0600 - 144038 10.2400 9.9850 1449408.95 1093 10.2000 GRS536003007 ΔΑΙΟΣ 24/04/2026 6.3400 - 1478 6.5200 6.2200 9322.20 21 6.2200 GRS382073005 ΔΕΗ 24/04/2026 18.1000 - 5428737 18.3500 16.9500 96818519.26 14971 17.1000 GRS434003000 ΔΟΜΙΚ 24/04/2026 2.0800 - 9785 2.1000 2.0400 20056.28 27 2.1000 GRS364253005 ΔΟΥΡΟ 24/04/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 24/04/2026 0.3230 - 9311 0.3500 0.3230 3051.72 18 0.3500 GRS412503005 ΕΒΡΟΦ 24/04/2026 3.7000 - 734 3.8000 3.6300 2747.00 11 3.8000 GRS385113006 ΕΕΕ 24/04/2026 48.8000 - 12634 49.1000 48.0500 616486.35 193 48.6000 CH0198251305 ΕΚΤΕΡ 24/04/2026 4.3000 - 135370 4.3850 4.2750 587261.75 562 4.3100 GRS222213001 ΕΛΒΕ 24/04/2026 5.3500 - 223 5.3500 5.3500 1193.05 2 5.3500 GRS240003012 ΕΛΙΝ 24/04/2026 2.2700 - 1961 2.2800 2.2200 4363.28 12 2.2800 GRS477003008 ΕΛΛ 24/04/2026 15.0000 - 3663 15.1000 14.9000 54910.80 60 14.9000 GRS004013009 ΕΛΛΑΚΤΩΡ 24/04/2026 1.3600 - 110849 1.3720 1.3500 150946.68 227 1.3600 GRS191213008 ΕΛΠΕ 24/04/2026 9.6200 - 168252 9.6200 9.3200 1596695.10 919 9.3500 GRS298343005 ΕΛΣΤΡ 24/04/2026 2.3300 - 13209 2.3700 2.3000 30720.95 59 2.3400 GRS088003017 ΕΛΤΟΝ 24/04/2026 1.7400 - 17844 1.7400 1.7100 30874.20 41 1.7400 GRS397003005 ΕΛΧΑ 24/04/2026 3.9700 - 117510 4.0500 3.9300 467307.21 564 4.0000 GRS281003004 ΕΤΕ 24/04/2026 14.1700 - 1448753 14.3800 14.0000 20514742.76 5549 14.1800 GRS003003035 ΕΥΑΠΣ 24/04/2026 3.8800 - 39419 3.9800 3.8800 154145.40 83 3.9800 GRS428003008 ΕΥΔΑΠ 24/04/2026 9.9800 - 156710 10.2200 9.9800 1582177.22 587 10.0400 GRS359353000 ΕΥΡΩΒ 24/04/2026 3.8460 - 4066427 3.9360 3.8460 15751817.64 3262 3.8800 GRS829003003 ΕΧΑΕ 24/04/2026 7.2000 - 3271 7.2100 7.0200 23155.25 65 7.2000 GRS395363005 ΙΑΤΡ 24/04/2026 1.9500 - 9104 1.9750 1.9250 17753.68 46 1.9750 GRS147233001 ΙΚΤΙΝ 24/04/2026 0.3345 - 75332 0.3350 0.3250 25045.12 44 0.3280 GRS372003004 ΙΛΥΔΑ 24/04/2026 4.6800 - 16273 4.7400 4.5500 75635.44 73 4.6200 GRS475003018 ΙΝΛΙΦ 24/04/2026 6.8000 - 7719 6.9400 6.7600 52536.06 48 6.9400 GRS805003001 ΙΝΤΕΚ 24/04/2026 5.7800 - 31032 5.8100 5.7500 179567.12 164 5.7800 GRS148003015 ΙΝΤΕΤ 24/04/2026 1.5700 - 30612 1.6150 1.4900 48071.49 83 1.5500 GRS247003007 ΙΝΤΚΑ 24/04/2026 3.1700 - 87905 3.2000 3.1350 279065.09 388 3.1350 GRS087003000 ΚΑΡΕΛ 24/04/2026 397.0000 - 239 397.0000 386.0000 94337.00 25 391.0000 GRS120003009 ΚΕΚΡ 24/04/2026 1.7000 - 9086 1.7550 1.7000 15566.87 40 1.7400 GRS070003009 ΚΟΡΔΕ 24/04/2026 0.4460 - 19579 0.4500 0.4280 8589.69 34 0.4500 GRS384003000 ΚΟΥΑΛ 24/04/2026 1.2400 - 40718 1.2400 1.2000 49736.55 77 1.2200 GRS396003006 ΚΟΥΕΣ 24/04/2026 7.1000 - 8423 7.1000 7.0000 59545.84 54 7.0100 GRS310003009 ΚΡΙ 24/04/2026 24.4000 - 18597 24.5000 24.1000 452715.15 130 24.5000 GRS469003024 ΛΑΒΙ 24/04/2026 1.3980 - 130915 1.4000 1.3600 180284.03 157 1.4000 GRS246003008 ΛΑΜΔΑ 24/04/2026 6.1150 - 153423 6.1650 6.1000 941095.28 841 6.1500 GRS245213004 ΛΑΜΨΑ 24/04/2026 47.6000 - 1 48.4000 48.4000 48.40 1 48.4000 GRS128003001 ΛΑΝΑΚ 24/04/2026 1.3950 - 1590 1.4650 1.3700 2219.97 19 1.4000 GRS047063003 ΛΕΒΚ 24/04/2026 0.2780 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 24/04/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 24/04/2026 2.1200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 24/04/2026 3.9700 - 1676 3.9700 3.8800 6579.84 14 3.9500 GRS117123000 ΜΑΘΙΟ 24/04/2026 0.7300 - 202 0.7400 0.7250 147.47 4 0.7250 GRS374003002 ΜΕΒΑ 24/04/2026 9.1400 - 3175 9.1400 8.9200 28631.96 17 9.0000 GRS319103008 ΜΕΝΤΙ 24/04/2026 2.4800 - 400 2.4800 2.4800 992.00 2 2.4800 GRS424003002 ΜΕΡΚΟ 24/04/2026 33.2000 - 33 33.4000 32.4000 1093.20 5 33.2000 GRK014011008 ΜΙΓ 24/04/2026 3.1700 - 1615 3.1900 3.1500 5119.09 23 3.1700 GRS314003013 ΜΙΝ 24/04/2026 0.6000 - 52 0.6050 0.6000 31.45 3 0.6050 GRS237003009 ΜΟΗ 24/04/2026 34.8400 - 103759 35.6000 34.8200 3639325.90 1773 35.4600 GRS426003000 ΜΟΝΤΑ 24/04/2026 6.6200 - 525 6.7000 6.6200 3487.40 8 6.6600 GRS375183001 ΜΟΤΟ 24/04/2026 2.5800 - 15945 2.6000 2.5500 41110.90 43 2.5900 GRS488003005 ΜΟΥΖΚ 24/04/2026 0.5450 - 200 0.5950 0.5950 119.00 1 0.5950 GRS054003009 ΜΠΕΛΑ 24/04/2026 23.4600 - 301684 23.9600 23.3800 7109730.46 1573 23.6200 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 24/04/2026 4.3700 - 1167 4.3800 4.3700 5101.79 12 4.3700 GRS524003001 ΜΠΡΙΚ 24/04/2026 3.0600 - 14459 3.0600 3.0300 44201.94 26 3.0300 GRS517003000 ΜΠΤΚ 24/04/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 24/04/2026 3.4000 - 88 3.4200 3.3800 299.58 9 3.4000 GRS387503006 ΝΑΥΠ 24/04/2026 1.3200 - 4955 1.3700 1.3050 6574.55 32 1.3700 GRS265003004 ΞΥΛΚ 24/04/2026 0.2610 - 51664 0.2650 0.2510 13346.59 70 0.2550 GRS131003006 ΞΥΛΠ 24/04/2026 0.4800 - 500 0.4800 0.4800 240.00 1 0.4800 GRS131004004 ΟΛΘ 24/04/2026 38.7000 - 324 38.9000 38.0000 12408.00 23 38.7000 GRS427003009 ΟΛΠ 24/04/2026 38.9000 - 13627 39.0000 38.5000 527739.50 160 38.6500 GRS470003013 ΟΛΥΜΠ 24/04/2026 2.3900 - 2248 2.3900 2.3700 5333.60 21 2.3700 GRS403003007 ΟΡΙΛΙΝΑ 24/04/2026 0.8180 - 23264 0.8200 0.8100 18983.14 78 0.8200 GRS535003008 ΟΤΕ 24/04/2026 18.3000 - 356659 18.3600 18.0300 6520574.47 1793 18.0300 GRS260333000 ΟΤΟΕΛ 24/04/2026 11.1200 - 76206 11.3000 11.1200 853274.78 498 11.2000 GRS337003008 ΠΑΙΡ 24/04/2026 0.8100 - 1956 0.8180 0.7560 1526.35 27 0.8180 GRS275073005 ΠΑΠ 24/04/2026 3.6800 - 3685 3.7100 3.6800 13578.05 24 3.7100 GRS065003014 ΠΕΙΡ 24/04/2026 8.2800 - 2935073 8.3800 8.1860 24276113.42 3681 8.3160 GRS831003009 ΠΕΡΦ 24/04/2026 8.9000 - 51398 8.9000 8.5000 453151.48 144 8.6100 GRS505003004 ΠΕΤΡΟ 24/04/2026 8.1400 - 21079 8.2600 8.1000 172885.36 63 8.2400 GRS345503007 ΠΛΑΘ 24/04/2026 4.0350 - 73902 4.0950 4.0200 298993.99 275 4.0650 GRS239003007 ΠΛΑΚΡ 24/04/2026 14.0000 - 38 14.6000 14.6000 554.80 2 14.6000 GRS326003019 ΠΡΔ 24/04/2026 0.3110 - 30085 0.3180 0.3110 9462.21 31 0.3120 GRS184003002 ΠΡΕΜΙΑ 24/04/2026 1.3560 - 68257 1.3620 1.3560 92860.38 212 1.3600 GRS497003012 ΠΡΟΝΤΕΑ 24/04/2026 5.9000 - 7847 5.9500 5.9000 46539.40 38 5.9500 GRS509003018 ΠΡΟΦ 24/04/2026 7.5600 - 37448 7.6800 7.5000 284295.44 138 7.6600 GRS472003011 ΡΕΒΟΙΛ 24/04/2026 1.6050 - 10740 1.6050 1.5700 17044.24 45 1.6000 GRS473003002 ΣΑΡ 24/04/2026 14.8000 - 24829 15.0000 14.7800 368269.86 255 14.7800 GRS204003008 ΣΑΡΑΝ 24/04/2026 1.5600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 24/04/2026 0.3150 - 34500 0.3200 0.3150 10911.52 14 0.3160 GRS449003003 ΣΙΔΜΑ 24/04/2026 1.5450 - 3295 1.5800 1.5300 5096.03 28 1.5650 GRS484003009 ΣΠΕΙΣ 24/04/2026 6.6400 - 964 6.7200 6.5000 6366.76 19 6.6200 GRS402003008 ΣΠΙ 24/04/2026 0.5120 - 9752 0.5120 0.4900 4805.48 14 0.5000 GRS413313008 ΣΠΥΡ 24/04/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 24/04/2026 1.9700 - 5120 1.9900 1.9200 10080.85 33 1.9400 GRS095003000 ΤΡΑΣΤΟΡ 24/04/2026 1.2250 - 2283 1.2600 1.2200 2820.38 17 1.2600 GRS487003006 ΤΡΕΣΤΑΤΕΣ 24/04/2026 1.9620 - 47053 1.9680 1.9600 92394.93 44 1.9680 GRS534003009 ΥΑΛΚΟ 24/04/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 24/04/2026 3.6000 - 34300 3.6600 3.5600 124011.65 118 3.5600 GRS542003009 ΦΛΕΞΟ 24/04/2026 7.7000 - 7500 7.7000 7.7000 57750.00 24 7.7000 GRS259003002 ΦΡΙΓΟ 24/04/2026 0.4100 - 111329 0.4150 0.4000 45329.94 90 0.4000 GRS346003015 ΦΡΛΚ 24/04/2026 4.7400 - 20910 4.7800 4.7150 99268.32 179 4.7800 GRS096003009 ΧΑΙΔΕ 24/04/2026 0.7100 - 180 0.7150 0.7000 127.50 3 0.7000 GRS350263000