ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 14/04/2025 5.8500 - 16092 5.8800 5.8200 94204.71 80 5.8300 AT0000A325L0 AEM 14/04/2025 4.2000 - 100783 4.2760 4.0800 423539.15 235 4.0800 GRS541003000 AKTR 14/04/2025 4.9550 - 685353 4.9800 4.7050 3319811.68 532 4.8400 GRS432003028 BOCHGR 14/04/2025 5.4800 - 535533 5.5000 5.4400 2933671.16 560 5.5000 IE00BD5B1Y92 CENER 14/04/2025 8.2600 - 251908 8.3500 8.1800 2078702.01 948 8.2000 BE0974303357 CNLCAP 14/04/2025 6.7500 - 100 6.7500 6.7500 675.00 2 6.7500 GRS520003005 DIMAND 14/04/2025 8.3200 - 4804 8.3800 8.2000 39935.86 40 8.2800 GRS525003000 EVR 14/04/2025 1.5500 - 14281 1.5650 1.5200 22087.84 61 1.5500 GRS474003001 NOVAL 14/04/2025 2.3600 - 15655 2.3700 2.3400 36839.30 40 2.3500 GRS824003008 OPTIMA 14/04/2025 14.0600 - 72871 14.2000 13.7800 1020233.64 589 14.2000 GRS533003000 TITC 14/04/2025 40.7000 - 64902 40.7000 38.4000 2586989.00 1011 38.9000 BE0974338700 ΑΑΑΚ 14/04/2025 5.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 14/04/2025 1.9920 - 186483 1.9960 1.9280 367915.83 419 1.9800 GRS213213002 ΑΒΕ 14/04/2025 0.4340 - 3400 0.4340 0.4290 1465.90 11 0.4340 GRS489003004 ΑΔΜΗΕ 14/04/2025 2.7850 - 194616 2.7950 2.7300 539511.73 537 2.7450 GRS518003009 ΑΚΡΙΤ 14/04/2025 0.8100 - 2670 0.8200 0.7320 2158.65 18 0.7320 GRS373173004 ΑΛΜΥ 14/04/2025 5.0600 - 27233 5.0800 4.9000 136265.87 47 4.9000 GRS289103004 ΑΛΦΑ 14/04/2025 2.1140 - 9666893 2.1140 2.0400 20057977.55 5925 2.0450 GRS015003007 ΑΝΔΡΟ 14/04/2025 6.6000 - 2619 6.6000 6.4400 17116.26 19 6.5400 GRS433003019 ΑΡΑΙΓ 14/04/2025 11.5800 - 162487 11.9000 11.4000 1884461.58 1025 11.5400 GRS495003006 ΑΣΚΟ 14/04/2025 3.3800 - 11235 3.4100 3.3600 38097.09 65 3.3800 GRS404003006 ΑΣΤΑΚ 14/04/2025 6.2800 - 290 6.4400 6.2600 1823.68 8 6.2600 GRS331043000 ΑΤΕΚ 14/04/2025 1.0900 - 5550 1.2500 0.9750 6151.15 29 1.1000 GRS340263003 ΑΤΡΑΣΤ 14/04/2025 8.6800 - 940 8.7200 8.6400 8165.44 10 8.7200 GRS504003021 ΑΤΤ 14/04/2025 0.7400 - 436551 0.7540 0.7350 325159.59 210 0.7480 GRS001003052 ΑΤΤΙΚΑ 14/04/2025 2.1400 - 10150 2.2000 2.1400 22043.75 47 2.1600 GRS144003001 ΒΙΟ 14/04/2025 5.1300 - 121202 5.1600 5.0000 620222.43 545 5.0000 BE0974271034 ΒΙΟΚΑ 14/04/2025 1.5850 - 46756 1.5900 1.5200 71995.73 179 1.5750 GRS165063009 ΒΙΟΣΚ 14/04/2025 1.4450 - 28436 1.4500 1.3450 39870.23 78 1.3450 GRS084003011 ΒΙΟΤ 14/04/2025 0.1950 - 1394 0.2080 0.2000 287.02 4 0.2080 GRS135003002 ΒΟΣΥΣ 14/04/2025 2.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 ΓΕΒΚΑ 14/04/2025 1.2800 - 5336 1.3250 1.2800 6923.58 14 1.3000 GRS137003000 ΓΕΚΤΕΡΝΑ 14/04/2025 18.4500 - 97682 18.5000 18.0000 1790584.71 659 18.0000 GRS145003000 ΔΑΑ 14/04/2025 9.1700 - 303539 9.3400 9.1600 2801879.03 1058 9.2500 GRS536003007 ΔΑΙΟΣ 14/04/2025 4.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 ΔΕΗ 14/04/2025 13.1900 - 353947 13.3400 13.0100 4662339.40 1855 13.2500 GRS434003000 ΔΟΜΙΚ 14/04/2025 2.2800 - 4933 2.4400 2.2400 11128.56 29 2.4400 GRS364253005 ΔΟΥΡΟ 14/04/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 14/04/2025 0.2890 - 7510 0.2930 0.2800 2169.90 28 0.2800 GRS412503005 ΕΒΡΟΦ 14/04/2025 1.7800 - 1432 1.7850 1.7250 2518.09 23 1.7800 GRS385113006 ΕΕΕ 14/04/2025 41.7600 - 11811 41.9000 41.0000 490723.14 65 41.0000 CH0198251305 ΕΚΤΕΡ 14/04/2025 1.7500 - 70912 1.7820 1.7300 124705.66 223 1.7340 GRS222213001 ΕΛΒΕ 14/04/2025 4.9600 - 33000 0.0000 0.0000 155100.00 1 0.0000 GRS240003012 ΕΛΙΝ 14/04/2025 2.0100 - 3245 2.0200 1.9900 6505.68 17 2.0100 GRS477003008 ΕΛΛ 14/04/2025 14.3500 - 3604 14.4500 14.1000 51622.40 33 14.4500 GRS004013009 ΕΛΛΑΚΤΩΡ 14/04/2025 1.3980 - 269974 1.4140 1.3540 376395.78 465 1.3540 GRS191213008 ΕΛΠΕ 14/04/2025 7.4000 - 112658 7.4900 7.3200 833316.45 573 7.4000 GRS298343005 ΕΛΣΤΡ 14/04/2025 2.1300 - 425 2.1300 2.0800 896.72 10 2.0900 GRS088003017 ΕΛΤΟΝ 14/04/2025 1.6350 - 9487 1.6750 1.5800 15216.07 70 1.6300 GRS397003005 ΕΛΧΑ 14/04/2025 1.9140 - 163019 1.9200 1.8600 310666.95 520 1.8600 GRS281003004 ΕΠΙΛΚ 14/04/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΣΥΜΒ 14/04/2025 1.0600 - 59412 1.0680 1.0380 62699.18 69 1.0380 GRS439003005 ΕΤΕ 14/04/2025 8.7140 - 2569444 8.8720 8.6000 22459481.48 4121 8.7200 GRS003003035 ΕΥΑΠΣ 14/04/2025 3.1800 - 3768 3.2500 3.1700 12067.96 17 3.2100 GRS428003008 ΕΥΔΑΠ 14/04/2025 5.7000 - 27187 5.8100 5.7000 155801.50 235 5.7800 GRS359353000 ΕΥΡΩΒ 14/04/2025 2.3300 - 7951243 2.3300 2.2620 18391295.18 3145 2.2790 GRS323003012 ΕΧΑΕ 14/04/2025 5.2400 - 123801 5.2800 5.1900 649384.65 503 5.2000 GRS395363005 ΙΑΤΡ 14/04/2025 1.7850 - 4693 1.8000 1.7450 8340.87 23 1.7450 GRS147233001 ΙΚΤΙΝ 14/04/2025 0.3300 - 60171 0.3300 0.3185 19571.41 86 0.3200 GRS372003004 ΙΛΥΔΑ 14/04/2025 1.7700 - 12462 1.7900 1.7200 21958.76 51 1.7300 GRS475003018 ΙΝΛΙΦ 14/04/2025 4.7100 - 8745 4.7600 4.5400 40822.67 76 4.5400 GRS805003001 ΙΝΛΟΤ 14/04/2025 1.0440 - 1913744 1.0440 1.0200 1985514.03 587 1.0360 GRS343313003 ΙΝΤΕΚ 14/04/2025 6.0000 - 29892 6.0200 5.9600 179199.53 167 6.0000 GRS148003015 ΙΝΤΕΤ 14/04/2025 1.1200 - 23622 1.1600 1.1200 26986.24 63 1.1300 GRS247003007 ΙΝΤΚΑ 14/04/2025 2.8850 - 103753 2.9250 2.8300 300305.85 368 2.8800 GRS087003000 ΚΑΡΕΛ 14/04/2025 310.0000 - 322 316.0000 308.0000 99710.00 37 310.0000 GRS120003009 ΚΕΚΡ 14/04/2025 1.1250 - 5499 1.1300 1.1000 6109.29 29 1.1000 GRS070003009 ΚΕΠΕΝ 14/04/2025 1.8800 - 400 1.8800 1.8800 752.00 1 1.8800 GRS438003006 ΚΟΡΔΕ 14/04/2025 0.4000 - 3232 0.4000 0.3920 1280.23 33 0.3920 GRS384003000 ΚΟΥΑΛ 14/04/2025 1.1000 - 22880 1.1200 1.0780 24878.69 65 1.0800 GRS396003006 ΚΟΥΕΣ 14/04/2025 6.0600 - 10305 6.1800 6.0000 63332.99 90 6.0000 GRS310003009 ΚΡΙ 14/04/2025 14.7000 - 28302 15.7000 14.6400 421046.12 269 15.7000 GRS469003024 ΚΤΗΛΑ 14/04/2025 1.9200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 ΚΥΡΙΟ 14/04/2025 0.8260 - 11139 0.8540 0.8000 9058.02 40 0.8540 GRS295003008 ΛΑΒΙ 14/04/2025 0.7540 - 50156 0.7680 0.7360 37766.39 60 0.7670 GRS246003008 ΛΑΜΔΑ 14/04/2025 6.3200 - 173256 6.4000 6.2800 1097577.17 597 6.2800 GRS245213004 ΛΑΜΨΑ 14/04/2025 37.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 14/04/2025 0.8500 - 3455 0.8500 0.8500 2936.75 6 0.8500 GRS047063003 ΛΕΒΚ 14/04/2025 0.2300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 14/04/2025 0.2200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 14/04/2025 1.5900 - 300 1.5900 1.5900 477.00 2 1.5900 GRS461003006 ΛΟΥΛΗ 14/04/2025 3.0800 - 1672 3.1000 2.9800 5112.65 13 2.9900 GRS117123000 ΜΑΘΙΟ 14/04/2025 0.6400 - 1874 0.6600 0.6000 1181.90 14 0.6000 GRS374003002 ΜΕΒΑ 14/04/2025 4.0200 - 1176 4.1000 3.9200 4729.66 17 4.1000 GRS319103008 ΜΕΝΤΙ 14/04/2025 2.0200 - 170 2.0300 1.9800 341.90 4 1.9800 GRS424003002 ΜΕΡΚΟ 14/04/2025 34.0000 - 74 34.2000 34.0000 2520.20 3 34.2000 GRK014011008 ΜΙΓ 14/04/2025 2.3000 - 4862 2.3900 2.2600 11186.15 59 2.2900 GRS314003013 ΜΙΝ 14/04/2025 0.4700 - 1232 0.4700 0.4700 579.04 3 0.4700 GRS237003009 ΜΟΗ 14/04/2025 20.4600 - 118910 20.6400 20.2600 2435010.46 948 20.6000 GRS426003000 ΜΟΝΤΑ 14/04/2025 3.9500 - 1300 3.9500 3.9500 5135.00 3 3.9500 GRS375183001 ΜΟΤΟ 14/04/2025 2.6100 - 14235 2.6400 2.6000 37257.07 40 2.6300 GRS488003005 ΜΟΥΖΚ 14/04/2025 0.4800 - 50 0.5200 0.5200 26.00 1 0.5200 GRS054003009 ΜΠΕΛΑ 14/04/2025 25.2000 - 106883 25.2000 24.6400 2663839.22 1372 24.8000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 14/04/2025 3.8600 - 4609 3.8600 3.8500 17788.74 19 3.8600 GRS524003001 ΜΠΡΙΚ 14/04/2025 2.5700 - 34440 2.6100 2.5700 89057.81 96 2.6100 GRS517003000 ΜΠΤΚ 14/04/2025 0.5300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΜΥΤΙΛ 14/04/2025 42.0000 - 454117 42.0000 39.6600 18684603.84 3693 39.6600 GRS393503008 ΝΑΚΑΣ 14/04/2025 3.0400 - 10 2.9000 2.9000 29.00 1 2.9000 GRS387503006 ΝΑΥΠ 14/04/2025 0.7380 - 1011 0.7400 0.7200 731.03 9 0.7200 GRS265003004 ΞΥΛΚ 14/04/2025 0.2400 - 119456 0.2530 0.2400 29082.63 103 0.2440 GRS131003006 ΞΥΛΠ 14/04/2025 0.3520 - 2279 0.3520 0.3520 802.21 2 0.3520 GRS131004004 ΟΛΘ 14/04/2025 28.8000 - 3339 28.8000 28.0000 94447.70 38 28.4000 GRS427003009 ΟΛΠ 14/04/2025 36.9000 - 8144 37.7500 36.3500 301030.10 184 37.4500 GRS470003013 ΟΛΥΜΠ 14/04/2025 2.2500 - 10941 2.2600 2.2000 24469.64 77 2.2000 GRS403003007 ΟΠΑΠ 14/04/2025 18.7800 - 441158 18.7800 18.2700 8197469.21 2312 18.5800 GRS419003009 ΟΡΙΛΙΝΑ 14/04/2025 0.7700 - 21762 0.7860 0.7700 16980.80 42 0.7840 GRS535003008 ΟΤΕ 14/04/2025 15.4000 - 178261 15.6000 15.2900 2750595.63 1310 15.4000 GRS260333000 ΟΤΟΕΛ 14/04/2025 11.2000 - 20215 11.2000 10.9600 223287.52 257 11.0200 GRS337003008 ΠΑΙΡ 14/04/2025 0.6760 - 10353 0.7200 0.6760 7209.88 62 0.7000 GRS275073005 ΠΑΠ 14/04/2025 2.5200 - 5220 2.5700 2.5000 13279.28 29 2.5400 GRS065003014 ΠΕΙΡ 14/04/2025 4.6400 - 3942780 4.6970 4.6100 18366667.48 3752 4.6800 GRS014003032 ΠΕΡΦ 14/04/2025 5.1900 - 12761 5.2500 5.1700 66484.99 56 5.1700 GRS505003004 ΠΕΤΡΟ 14/04/2025 8.4600 - 7383 8.5800 8.2000 61982.42 52 8.2000 GRS345503007 ΠΛΑΘ 14/04/2025 3.8850 - 13770 3.8850 3.8300 53251.87 80 3.8350 GRS239003007 ΠΛΑΚΡ 14/04/2025 14.5000 - 3 14.7000 14.7000 44.10 1 14.7000 GRS326003019 ΠΡΔ 14/04/2025 0.2300 - 51619 0.2300 0.2280 11868.37 14 0.2280 GRS184003002 ΠΡΕΜΙΑ 14/04/2025 1.2240 - 82006 1.2300 1.2040 99735.59 244 1.2200 GRS497003012 ΠΡΟΝΤΕΑ 14/04/2025 5.8500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS509003018 ΠΡΟΦ 14/04/2025 5.1700 - 30911 5.2200 5.0800 159354.79 94 5.0800 GRS472003011 ΡΕΒΟΙΛ 14/04/2025 1.5700 - 10140 1.5950 1.5500 15884.25 50 1.5500 GRS473003002 ΣΑΡ 14/04/2025 12.6600 - 17236 12.7000 12.4800 217424.84 201 12.6000 GRS204003008 ΣΑΡΑΝ 14/04/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 14/04/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 ΣΕΝΤΡ 14/04/2025 0.3290 - 31290 0.3300 0.3270 10289.17 19 0.3290 GRS449003003 ΣΙΔΜΑ 14/04/2025 1.2000 - 3033 1.2500 1.2000 3660.17 17 1.2450 GRS484003009 ΣΠΕΙΣ 14/04/2025 5.6600 - 4375 5.7400 5.6000 24865.30 33 5.7000 GRS402003008 ΣΠΙ 14/04/2025 0.5240 - 120 0.5480 0.5140 62.88 4 0.5140 GRS413313008 ΣΠΥΡ 14/04/2025 0.1760 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΕΝΕΡΓ 14/04/2025 20.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS496003005 ΤΖΚΑ 14/04/2025 1.2800 - 2027 1.2800 1.2650 2582.91 13 1.2800 GRS095003000 ΤΡΑΣΤΟΡ 14/04/2025 1.1700 - 900 1.1700 1.1700 1053.00 12 1.1700 GRS487003006 ΤΡΕΣΤΑΤΕΣ 14/04/2025 1.6000 - 41256 1.6250 1.6000 66421.83 50 1.6100 GRS534003009 ΥΑΛΚΟ 14/04/2025 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 14/04/2025 3.7380 - 127273 3.7380 3.4000 457635.04 278 3.4000 GRS542003009 ΦΛΕΞΟ 14/04/2025 7.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 14/04/2025 0.2600 - 76083 0.2600 0.2600 19781.58 40 0.2600 GRS346003015 ΦΡΛΚ 14/04/2025 3.9150 - 96415 4.0500 3.9000 381830.23 423 4.0200 GRS096003009 ΧΑΙΔΕ 14/04/2025 0.7400 - 182 0.7500 0.7200 134.97 5 0.7200 GRS350263000