ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 03/04/2025 5.8500 - 60351 6.0700 5.8500 359906.96 262 5.9400 AT0000A325L0 AEM 03/04/2025 4.3300 - 160582 4.3980 4.2720 693705.13 378 4.3980 GRS541003000 AKTR 03/04/2025 5.0200 - 290533 5.1200 4.9950 1463122.87 616 5.0600 GRS432003028 BOCHGR 03/04/2025 5.6800 - 987504 5.8400 5.6200 5681253.16 617 5.8000 IE00BD5B1Y92 CENER 03/04/2025 9.0000 - 214297 9.2700 8.9200 1946859.01 980 9.0400 BE0974303357 CNLCAP 03/04/2025 7.0000 - 116 7.0000 6.9500 811.90 3 7.0000 GRS520003005 DIMAND 03/04/2025 8.4600 - 4580 8.4800 8.4100 38731.79 27 8.4100 GRS525003000 EVR 03/04/2025 1.6950 - 2465 1.7050 1.6400 4103.93 19 1.7050 GRS474003001 NOVAL 03/04/2025 2.4450 - 17767 2.4450 2.4150 43170.66 41 2.4350 GRS824003008 OPTIMA 03/04/2025 15.3400 - 72220 15.7600 15.3400 1121562.38 699 15.5600 GRS533003000 TITC 03/04/2025 41.3500 - 100766 42.2500 41.3500 4211876.60 1127 42.2500 BE0974338700 ΑΑΑΚ 03/04/2025 5.0000 - 10 4.5000 4.5000 45.00 1 4.5000 GRS059063008 ΑΒΑΞ 03/04/2025 2.0450 - 326554 2.0950 2.0150 669434.48 743 2.0300 GRS213213002 ΑΒΕ 03/04/2025 0.4300 - 18999 0.4600 0.4250 8504.86 49 0.4570 GRS489003004 ΑΔΜΗΕ 03/04/2025 3.1000 - 651219 3.1900 3.0300 2026761.36 1120 3.0700 GRS518003009 ΑΚΡΙΤ 03/04/2025 0.7800 - 1690 0.8250 0.7000 1305.20 11 0.7000 GRS373173004 ΑΛΜΥ 03/04/2025 5.1200 - 12255 5.1500 4.9200 61465.01 87 4.9200 GRS289103004 ΑΛΦΑ 03/04/2025 2.1880 - 17255383 2.2840 2.1800 38290485.51 9034 2.1920 GRS015003007 ΑΝΔΡΟ 03/04/2025 6.7800 - 2205 6.8000 6.7000 14893.28 23 6.7600 GRS433003019 ΑΡΑΙΓ 03/04/2025 11.3500 - 216082 11.8500 11.3500 2494672.16 1274 11.5700 GRS495003006 ΑΣΚΟ 03/04/2025 3.5700 - 17789 3.6400 3.5600 63983.05 98 3.5800 GRS404003006 ΑΣΤΑΚ 03/04/2025 6.9200 - 41 7.1000 6.6200 286.30 5 6.6200 GRS331043000 ΑΤΕΚ 03/04/2025 0.8500 - 1873 0.9000 0.8500 1596.05 8 0.9000 GRS340263003 ΑΤΡΑΣΤ 03/04/2025 8.7800 - 400 8.7800 8.7800 3512.00 6 8.7800 GRS504003021 ΑΤΤ 03/04/2025 0.7440 - 1141659 0.7800 0.7380 860920.48 563 0.7400 GRS001003052 ΑΤΤΙΚΑ 03/04/2025 2.2700 - 50232 2.3000 2.2600 114390.36 96 2.2800 GRS144003001 ΒΙΟ 03/04/2025 5.6900 - 147521 5.8200 5.6800 846696.63 606 5.7200 BE0974271034 ΒΙΟΚΑ 03/04/2025 1.7150 - 10252 1.7150 1.6750 17383.17 77 1.7000 GRS165063009 ΒΙΟΣΚ 03/04/2025 1.4450 - 15128 1.4800 1.4200 21794.30 44 1.4250 GRS084003011 ΒΙΟΤ 03/04/2025 0.2160 - 500 0.2140 0.2140 107.00 1 0.2140 GRS135003002 ΒΟΣΥΣ 03/04/2025 2.3000 - 206 2.3000 2.2400 473.74 4 2.3000 GRS407183003 ΓΕΒΚΑ 03/04/2025 1.3800 - 8757 1.4100 1.3400 11891.31 70 1.3700 GRS137003000 ΓΕΚΤΕΡΝΑ 03/04/2025 19.3600 - 272063 19.5200 19.1200 5232580.70 1370 19.2800 GRS145003000 ΔΑΑ 03/04/2025 9.1300 - 219543 9.2600 9.1000 2013976.03 1221 9.1800 GRS536003007 ΔΑΙΟΣ 03/04/2025 4.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 03/04/2025 13.6000 - 676274 13.7600 13.3000 9145364.72 2614 13.5000 GRS434003000 ΔΟΜΙΚ 03/04/2025 2.4550 - 13708 2.4800 2.3300 33245.27 84 2.3300 GRS364253005 ΔΟΥΡΟ 03/04/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 03/04/2025 0.3100 - 3650 0.3150 0.3100 1134.00 8 0.3100 GRS412503005 ΕΒΡΟΦ 03/04/2025 1.8000 - 11030 1.9000 1.7800 20063.82 75 1.8400 GRS385113006 ΕΕΕ 03/04/2025 43.1400 - 16450 43.1400 42.0200 703030.74 198 42.0200 CH0198251305 ΕΚΤΕΡ 03/04/2025 1.8900 - 63163 1.9300 1.8700 119619.48 179 1.8700 GRS222213001 ΕΛΒΕ 03/04/2025 5.3000 - 63 5.4000 5.1500 334.45 4 5.4000 GRS240003012 ΕΛΙΝ 03/04/2025 2.1400 - 4825 2.1700 2.1200 10279.65 33 2.1300 GRS477003008 ΕΛΛ 03/04/2025 14.5000 - 6019 14.6500 14.5000 87489.00 51 14.6000 GRS004013009 ΕΛΛΑΚΤΩΡ 03/04/2025 1.4500 - 309077 1.4980 1.4500 454256.37 858 1.4840 GRS191213008 ΕΛΠΕ 03/04/2025 7.6150 - 344407 7.7200 7.6100 2628020.39 584 7.6100 GRS298343005 ΕΛΣΤΡ 03/04/2025 2.0900 - 12139 2.2000 2.0900 25924.78 93 2.2000 GRS088003017 ΕΛΤΟΝ 03/04/2025 1.7620 - 3120 1.7960 1.7580 5498.78 14 1.7960 GRS397003005 ΕΛΧΑ 03/04/2025 2.0650 - 173560 2.1400 2.0650 363951.71 675 2.1000 GRS281003004 ΕΠΙΛΚ 03/04/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΣΥΜΒ 03/04/2025 1.0950 - 36475 1.1050 1.0800 39841.08 70 1.0900 GRS439003005 ΕΤΕ 03/04/2025 9.2760 - 3609246 9.6460 9.2760 33910187.51 5405 9.3400 GRS003003035 ΕΥΑΠΣ 03/04/2025 3.3500 - 4218 3.3900 3.3200 14074.05 20 3.3300 GRS428003008 ΕΥΔΑΠ 03/04/2025 5.8300 - 31191 5.9300 5.8300 183309.72 272 5.9300 GRS359353000 ΕΥΡΩΒ 03/04/2025 2.4720 - 6485515 2.5900 2.4610 16249667.57 4540 2.4970 GRS323003012 ΕΧΑΕ 03/04/2025 5.3200 - 221878 5.5300 5.3200 1194984.34 942 5.4100 GRS395363005 ΙΑΤΡ 03/04/2025 1.8950 - 22012 1.9000 1.8000 40907.70 103 1.8300 GRS147233001 ΙΚΤΙΝ 03/04/2025 0.3450 - 155701 0.3500 0.3360 52883.84 180 0.3360 GRS372003004 ΙΛΥΔΑ 03/04/2025 1.7600 - 42256 1.8300 1.7300 75347.52 120 1.7500 GRS475003018 ΙΝΛΙΦ 03/04/2025 4.8800 - 3649 4.9600 4.8400 17850.93 30 4.9000 GRS805003001 ΙΝΛΟΤ 03/04/2025 1.0000 - 1077956 1.0340 0.9920 1084320.74 429 1.0000 GRS343313003 ΙΝΤΕΚ 03/04/2025 6.3300 - 87954 6.3800 6.2400 554645.24 407 6.2600 GRS148003015 ΙΝΤΕΤ 03/04/2025 1.0800 - 2179 1.1000 1.0650 2369.91 15 1.0650 GRS247003007 ΙΝΤΚΑ 03/04/2025 3.0000 - 193121 3.1000 2.9900 585589.18 462 3.0400 GRS087003000 ΚΑΡΕΛ 03/04/2025 312.0000 - 356 316.0000 310.0000 112312.00 48 314.0000 GRS120003009 ΚΕΚΡ 03/04/2025 1.2150 - 6260 1.2300 1.1700 7431.69 20 1.1750 GRS070003009 ΚΕΠΕΝ 03/04/2025 1.8800 - 4 1.8800 1.8800 7.52 1 1.8800 GRS438003006 ΚΟΡΔΕ 03/04/2025 0.4360 - 300 0.4360 0.4360 130.80 1 0.4360 GRS384003000 ΚΟΥΑΛ 03/04/2025 1.1900 - 50743 1.2240 1.1800 60739.39 143 1.1800 GRS396003006 ΚΟΥΕΣ 03/04/2025 6.2000 - 48381 6.2700 6.0800 301005.05 152 6.0800 GRS310003009 ΚΡΙ 03/04/2025 15.6000 - 15047 16.2000 15.5000 237145.10 134 15.9000 GRS469003024 ΚΤΗΛΑ 03/04/2025 1.9700 - 50 2.1600 2.1600 108.00 1 2.1600 GRS354003006 ΚΥΡΙΟ 03/04/2025 0.9000 - 8938 0.9180 0.8800 8024.88 26 0.9000 GRS295003008 ΛΑΒΙ 03/04/2025 0.7920 - 107803 0.8040 0.7800 85111.27 109 0.7800 GRS246003008 ΛΑΜΔΑ 03/04/2025 6.6100 - 245037 6.7100 6.5100 1616672.11 848 6.6000 GRS245213004 ΛΑΜΨΑ 03/04/2025 37.0000 - 50 37.0000 37.0000 1850.00 1 37.0000 GRS128003001 ΛΑΝΑΚ 03/04/2025 0.9000 - 1117 0.9000 0.9000 1005.30 3 0.9000 GRS047063003 ΛΕΒΚ 03/04/2025 0.2300 - 3266 0.2300 0.2300 751.18 3 0.2300 GRS090003005 ΛΕΒΠ 03/04/2025 0.2200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 03/04/2025 1.6100 - 97 1.6100 1.6100 156.17 2 1.6100 GRS461003006 ΛΟΥΛΗ 03/04/2025 3.1600 - 10260 3.2600 3.1200 32248.59 52 3.2000 GRS117123000 ΜΑΘΙΟ 03/04/2025 0.6440 - 3243 0.6500 0.6060 2043.04 29 0.6420 GRS374003002 ΜΕΒΑ 03/04/2025 4.2100 - 2336 4.3000 4.0500 9781.21 26 4.0500 GRS319103008 ΜΕΝΤΙ 03/04/2025 2.1800 - 2138 2.2400 2.1700 4667.16 9 2.2000 GRS424003002 ΜΕΡΚΟ 03/04/2025 36.0000 - 51 36.0000 35.0000 1804.40 4 35.0000 GRK014011008 ΜΙΓ 03/04/2025 2.7400 - 2408 2.7950 2.7350 6647.55 26 2.7350 GRS314003013 ΜΙΝ 03/04/2025 0.4760 - 839 0.4860 0.4660 393.64 6 0.4860 GRS237003009 ΜΟΗ 03/04/2025 21.3600 - 262878 22.1200 21.3600 5699220.90 1943 21.9600 GRS426003000 ΜΟΝΤΑ 03/04/2025 3.6900 - 15779 3.7200 3.6000 57649.36 51 3.6000 GRS375183001 ΜΟΤΟ 03/04/2025 2.8400 - 21632 2.8800 2.7000 60010.95 84 2.7000 GRS488003005 ΜΟΥΖΚ 03/04/2025 0.5600 - 1000 0.5500 0.5500 550.00 1 0.5500 GRS054003009 ΜΠΕΛΑ 03/04/2025 24.7600 - 230989 25.2600 24.7600 5749223.69 1568 25.0200 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 03/04/2025 3.8600 - 3750 3.8700 3.8200 14475.00 22 3.8600 GRS524003001 ΜΠΡΙΚ 03/04/2025 2.5800 - 48696 2.6100 2.5700 126017.52 77 2.5900 GRS517003000 ΜΠΤΚ 03/04/2025 0.6100 - 4063 0.6400 0.6000 2482.52 6 0.6000 GRS092103001 ΜΥΤΙΛ 03/04/2025 40.5000 - 399707 41.5800 40.0000 16268660.14 3394 40.0000 GRS393503008 ΝΑΚΑΣ 03/04/2025 3.0000 - 1200 3.0400 2.9800 3588.00 7 2.9800 GRS387503006 ΝΑΥΠ 03/04/2025 0.8080 - 45 0.8080 0.8080 36.36 2 0.8080 GRS265003004 ΞΥΛΚ 03/04/2025 0.2580 - 50700 0.2590 0.2550 12996.30 33 0.2590 GRS131003006 ΞΥΛΠ 03/04/2025 0.3800 - 1719 0.3800 0.3420 588.89 7 0.3800 GRS131004004 ΟΛΘ 03/04/2025 28.4000 - 1661 28.7000 28.3000 47325.00 38 28.7000 GRS427003009 ΟΛΠ 03/04/2025 38.1500 - 17091 39.0500 37.6500 656236.20 321 38.5000 GRS470003013 ΟΛΥΜΠ 03/04/2025 2.4400 - 12077 2.4500 2.3900 29258.39 57 2.4100 GRS403003007 ΟΠΑΠ 03/04/2025 18.3000 - 374630 18.5200 18.2400 6863547.92 1962 18.4000 GRS419003009 ΟΡΙΛΙΝΑ 03/04/2025 0.7900 - 38424 0.7900 0.7850 30304.47 47 0.7900 GRS535003008 ΟΤΕ 03/04/2025 15.9100 - 688065 15.9100 15.2300 10794558.16 2497 15.2300 GRS260333000 ΟΤΟΕΛ 03/04/2025 12.1000 - 60176 12.5200 12.0600 732760.72 348 12.1200 GRS337003008 ΠΑΙΡ 03/04/2025 0.9460 - 2356 0.9660 0.9140 2174.02 16 0.9620 GRS275073005 ΠΑΠ 03/04/2025 2.6100 - 4924 2.6400 2.6000 12860.42 21 2.6000 GRS065003014 ΠΕΙΡ 03/04/2025 4.9900 - 5876002 5.2080 4.9900 29686329.86 6996 5.0060 GRS014003032 ΠΕΡΦ 03/04/2025 5.6500 - 27748 5.8600 5.6000 158735.04 165 5.6900 GRS505003004 ΠΕΤΡΟ 03/04/2025 8.6800 - 4439 8.8600 8.6800 39011.56 35 8.8600 GRS345503007 ΠΛΑΘ 03/04/2025 3.9200 - 86937 4.0200 3.8950 341832.84 200 4.0100 GRS239003007 ΠΛΑΚΡ 03/04/2025 15.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΔ 03/04/2025 0.2640 - 9000 0.2640 0.2640 2376.00 7 0.2640 GRS184003002 ΠΡΕΜΙΑ 03/04/2025 1.2460 - 70988 1.2720 1.2460 89212.28 226 1.2660 GRS497003012 ΠΡΟΝΤΕΑ 03/04/2025 5.9000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS509003018 ΠΡΟΦ 03/04/2025 5.2000 - 230020 5.4700 5.0300 1218413.75 726 5.1000 GRS472003011 ΡΕΒΟΙΛ 03/04/2025 1.6350 - 11889 1.6400 1.6150 19404.45 56 1.6400 GRS473003002 ΣΑΡ 03/04/2025 13.1200 - 59806 13.2000 12.9800 783150.53 452 13.0400 GRS204003008 ΣΑΡΑΝ 03/04/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 03/04/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 ΣΕΝΤΡ 03/04/2025 0.3300 - 150864 0.3370 0.3270 50011.95 90 0.3340 GRS449003003 ΣΙΔΜΑ 03/04/2025 1.4500 - 1455 1.4600 1.4150 2090.09 23 1.4600 GRS484003009 ΣΠΕΙΣ 03/04/2025 6.1400 - 2049 6.2600 6.0400 12528.18 33 6.2600 GRS402003008 ΣΠΙ 03/04/2025 0.5700 - 4186 0.5700 0.5500 2342.41 8 0.5600 GRS413313008 ΣΠΥΡ 03/04/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΕΝΕΡΓ 03/04/2025 20.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS496003005 ΤΖΚΑ 03/04/2025 1.3250 - 4932 1.3700 1.3200 6571.62 41 1.3500 GRS095003000 ΤΡΑΣΤΟΡ 03/04/2025 1.2400 - 504 1.2600 1.2400 630.96 5 1.2500 GRS487003006 ΤΡΕΣΤΑΤΕΣ 03/04/2025 1.6200 - 82800 1.6440 1.6200 135126.82 116 1.6400 GRS534003009 ΥΑΛΚΟ 03/04/2025 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 03/04/2025 3.9300 - 263574 4.0700 3.9300 1051160.49 605 4.0300 GRS542003009 ΦΛΕΞΟ 03/04/2025 7.5000 - 1 7.3500 7.3500 7.35 1 7.3500 GRS259003002 ΦΡΙΓΟ 03/04/2025 0.2420 - 0 0.0000 0.0000 0.00 0 0.0000 GRS346003015 ΦΡΛΚ 03/04/2025 4.1100 - 65976 4.1200 4.0000 269411.37 245 4.0000 GRS096003009 ΧΑΙΔΕ 03/04/2025 0.7700 - 2100 0.7700 0.7700 1617.00 2 0.7700 GRS350263000