ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 14/04/2026 7.0200 - 55464 7.0700 6.7500 383790.58 318 6.7500 AT0000A325L0 AEM 14/04/2026 4.9700 - 35410 5.0500 4.9300 176506.93 146 5.0000 GRS541003000 AKTR 14/04/2026 10.9600 - 271842 10.9600 9.9400 2850506.85 1178 10.0600 GRS432003028 ALWN 14/04/2026 13.6000 - 1464624 14.9000 13.6000 20490663.06 8482 14.8200 GRS419003009 BOCHGR 14/04/2026 9.3000 - 1133987 9.3150 8.9150 10328967.09 2489 8.9200 IE00BD5B1Y92 BYLOT 14/04/2026 0.9900 - 2739366 0.9900 0.9565 2662373.52 1071 0.9800 GRS343313003 CENER 14/04/2026 20.2200 - 211464 20.4000 19.8200 4251968.31 1456 19.9200 BE0974303357 CNLCAP 14/04/2026 6.9500 - 20 6.9500 6.9500 139.00 1 6.9500 GRS520003005 CREDIA 14/04/2026 1.1560 - 6889848 1.1560 1.1100 7839420.45 3557 1.1140 GRS001003052 DIMAND 14/04/2026 12.7000 - 17921 12.8000 12.3000 223955.30 101 12.7000 GRS525003000 EIS 14/04/2026 1.5800 - 63627 1.6000 1.5560 100666.06 114 1.5840 GRS439003005 EVR 14/04/2026 1.8620 - 51982 1.9620 1.8620 98368.69 92 1.9180 GRS474003001 MTLN 14/04/2026 35.2000 - 601046 35.4600 34.5000 21061114.56 4793 34.9000 GB00BTQGS779 NOVAL 14/04/2026 2.6300 - 6265 2.7000 2.6200 16500.48 32 2.7000 GRS824003008 ONYX 14/04/2026 1.3700 - 28139 1.4000 1.3400 38486.95 97 1.3600 GRS530003003 OPTIMA 14/04/2026 9.1850 - 430081 9.3400 8.8700 3890804.85 1390 9.3400 GRS533003000 QLCO 14/04/2026 5.7700 - 42502 5.8000 5.6600 242463.43 132 5.7800 GRS543003008 REALCONS 14/04/2026 5.7800 - 13302 5.7800 5.5000 76001.94 73 5.5200 GRS522003003 TITC 14/04/2026 48.9000 - 104523 50.3000 48.1600 5113165.00 2465 48.6200 BE0974338700 YKNOT 14/04/2026 0.8880 - 146445 0.8900 0.8500 127069.98 195 0.8640 GRS295003008 ΑΑΑΚ 14/04/2026 5.5500 - 50 5.5500 5.5500 277.50 1 5.5500 GRS059063008 ΑΒΑΞ 14/04/2026 3.1950 - 613792 3.2100 3.0750 1913996.63 924 3.0750 GRS213213002 ΑΒΕ 14/04/2026 0.4520 - 15535 0.4590 0.4460 6992.91 50 0.4590 GRS489003004 ΑΔΜΗΕ 14/04/2026 3.0600 - 256320 3.0950 3.0000 780823.28 532 3.0200 GRS518003009 ΑΛΜΥ 14/04/2026 6.1300 - 45548 6.2000 5.8700 276735.57 146 5.8800 GRS289103004 ΑΛΦΑ 14/04/2026 3.8000 - 19273634 3.8510 3.7210 72714401.94 13368 3.7500 GRS830003000 ΑΝΔΡΟ 14/04/2026 8.2600 - 7327 8.3600 8.2400 60819.60 46 8.2600 GRS433003019 ΑΡΑΙΓ 14/04/2026 12.9000 - 122070 12.9000 12.5200 1561539.97 1074 12.5200 GRS495003006 ΑΣΚΟ 14/04/2026 4.0900 - 22267 4.2000 4.0600 91998.71 72 4.0600 GRS404003006 ΑΣΤΑΚ 14/04/2026 7.2200 - 2190 7.3200 7.2200 15956.68 36 7.2800 GRS331043000 ΑΤΕΚ 14/04/2026 1.3550 - 5277 1.3850 1.3150 7080.61 26 1.3250 GRS340263003 ΑΤΡΑΣΤ 14/04/2026 19.7500 - 6176 19.8500 19.6500 121887.05 34 19.7500 GRS504003021 ΑΤΤΙΚΑ 14/04/2026 1.6280 - 9036 1.6660 1.6180 14695.39 65 1.6180 GRS144003001 ΒΙΟ 14/04/2026 14.2000 - 195958 14.2600 13.6000 2734613.04 1145 13.7000 BE0974271034 ΒΙΟΚΑ 14/04/2026 1.7160 - 22751 1.7300 1.6100 37467.02 97 1.6200 GRS165063009 ΒΙΟΣΚ 14/04/2026 2.6600 - 7258 2.7100 2.6300 19247.70 35 2.7100 GRS084003011 ΒΙΟΤ 14/04/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 14/04/2026 2.1000 - 1748 2.1300 2.0700 3642.72 19 2.1300 GRS407183003 ΓΕΒΚΑ 14/04/2026 2.2200 - 2612 2.2200 2.1700 5716.30 11 2.2000 GRS137003000 ΓΕΚΤΕΡΝΑ 14/04/2026 40.0400 - 362090 40.0600 39.0200 14394429.18 3826 39.0800 GRS145003000 ΔΑΑ 14/04/2026 10.8200 - 158891 10.9900 10.6700 1717190.88 1014 10.6700 GRS536003007 ΔΑΙΟΣ 14/04/2026 6.0400 - 3313 6.0800 6.0000 20003.00 33 6.0800 GRS382073005 ΔΕΗ 14/04/2026 19.5800 - 629612 19.7900 19.3800 12336131.39 3628 19.5000 GRS434003000 ΔΟΜΙΚ 14/04/2026 2.0000 - 12388 2.0200 1.9500 24684.15 55 1.9550 GRS364253005 ΔΟΥΡΟ 14/04/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 14/04/2026 0.3200 - 3055 0.3270 0.3110 975.37 9 0.3270 GRS412503005 ΕΒΡΟΦ 14/04/2026 3.5400 - 3470 3.6000 3.3800 11920.60 44 3.6000 GRS385113006 ΕΕΕ 14/04/2026 50.7000 - 14543 51.0000 50.3000 736432.50 184 51.0000 CH0198251305 ΕΚΤΕΡ 14/04/2026 3.9600 - 181275 4.0000 3.6650 705509.03 521 3.6650 GRS222213001 ΕΛΒΕ 14/04/2026 5.3000 - 30 5.5000 5.2000 161.50 3 5.2000 GRS240003012 ΕΛΙΝ 14/04/2026 2.2800 - 2800 2.2800 2.1500 6362.37 16 2.1500 GRS477003008 ΕΛΛ 14/04/2026 15.5000 - 2588 15.5000 15.2000 39687.60 36 15.2000 GRS004013009 ΕΛΛΑΚΤΩΡ 14/04/2026 1.2980 - 107043 1.3060 1.2740 138837.14 419 1.2740 GRS191213008 ΕΛΠΕ 14/04/2026 9.8500 - 214533 9.9800 9.6600 2093781.28 1252 9.9800 GRS298343005 ΕΛΣΤΡ 14/04/2026 2.2800 - 4907 2.2800 2.2100 11054.85 34 2.2300 GRS088003017 ΕΛΤΟΝ 14/04/2026 1.7400 - 12482 1.7650 1.7150 21509.90 37 1.7650 GRS397003005 ΕΛΧΑ 14/04/2026 4.0850 - 207216 4.1500 3.9650 843742.60 1362 3.9650 GRS281003004 ΕΤΕ 14/04/2026 15.1300 - 6033486 15.2000 14.8250 90710317.36 32534 15.1800 GRS003003035 ΕΥΑΠΣ 14/04/2026 3.8400 - 23213 3.8950 3.8200 89372.99 60 3.8450 GRS428003008 ΕΥΔΑΠ 14/04/2026 9.1300 - 111320 9.2800 8.9400 1014786.64 839 9.2000 GRS359353000 ΕΥΡΩΒ 14/04/2026 4.0140 - 17828737 4.0700 3.9090 70887578.66 16506 3.9200 GRS829003003 ΕΧΑΕ 14/04/2026 7.0000 - 55469 7.1200 6.9800 389106.76 233 7.0000 GRS395363005 ΙΑΤΡ 14/04/2026 1.7500 - 1655 1.7700 1.7200 2888.00 25 1.7200 GRS147233001 ΙΚΤΙΝ 14/04/2026 0.3295 - 90514 0.3295 0.3175 29056.41 59 0.3200 GRS372003004 ΙΛΥΔΑ 14/04/2026 4.4600 - 9151 4.4600 4.3400 40543.65 70 4.3400 GRS475003018 ΙΝΛΙΦ 14/04/2026 6.3800 - 19088 6.4600 6.2800 121314.46 79 6.4600 GRS805003001 ΙΝΤΕΚ 14/04/2026 5.8800 - 23001 5.8800 5.8000 134695.03 117 5.8000 GRS148003015 ΙΝΤΕΤ 14/04/2026 1.3950 - 663 1.4050 1.3400 896.70 7 1.4000 GRS247003007 ΙΝΤΚΑ 14/04/2026 2.9700 - 125172 3.0250 2.9350 372304.92 474 2.9500 GRS087003000 ΚΑΡΕΛ 14/04/2026 407.0000 - 279 414.0000 387.0000 111840.00 47 387.0000 GRS120003009 ΚΕΚΡ 14/04/2026 1.6700 - 34296 1.6800 1.5800 55835.00 120 1.6000 GRS070003009 ΚΟΡΔΕ 14/04/2026 0.4250 - 1009 0.4300 0.4050 427.33 23 0.4050 GRS384003000 ΚΟΥΑΛ 14/04/2026 1.1440 - 44291 1.1800 1.1440 50967.53 136 1.1800 GRS396003006 ΚΟΥΕΣ 14/04/2026 6.8000 - 12076 6.8000 6.6500 81504.54 128 6.7300 GRS310003009 ΚΡΙ 14/04/2026 23.1000 - 12324 23.2500 23.0000 285139.90 63 23.2000 GRS469003024 ΛΑΒΙ 14/04/2026 1.4120 - 740736 1.4520 1.3900 1057859.89 138 1.4500 GRS246003008 ΛΑΜΔΑ 14/04/2026 6.1200 - 283289 6.1600 6.0650 1734386.64 1411 6.1000 GRS245213004 ΛΑΜΨΑ 14/04/2026 47.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 14/04/2026 1.2950 - 241 1.4000 1.2050 311.51 14 1.3700 GRS047063003 ΛΕΒΚ 14/04/2026 0.2780 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 14/04/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 14/04/2026 2.1200 - 12 2.1200 2.1200 25.44 1 2.1200 GRS461003006 ΛΟΥΛΗ 14/04/2026 3.8000 - 5456 3.8000 3.7100 20462.94 28 3.8000 GRS117123000 ΜΑΘΙΟ 14/04/2026 0.6950 - 1352 0.7050 0.6850 938.64 15 0.6850 GRS374003002 ΜΕΒΑ 14/04/2026 9.2400 - 470 9.2400 8.9000 4271.50 7 8.9000 GRS319103008 ΜΕΝΤΙ 14/04/2026 2.4700 - 7860 2.4800 2.4300 19263.90 22 2.4400 GRS424003002 ΜΕΡΚΟ 14/04/2026 33.2000 - 78 34.0000 32.4000 2583.20 8 32.4000 GRK014011008 ΜΙΓ 14/04/2026 3.1900 - 6920 3.2300 3.1400 22091.20 40 3.1700 GRS314003013 ΜΙΝ 14/04/2026 0.5650 - 806 0.5650 0.5300 436.37 8 0.5550 GRS237003009 ΜΟΗ 14/04/2026 38.0000 - 479140 39.5000 36.9400 18181698.40 3822 38.4600 GRS426003000 ΜΟΝΤΑ 14/04/2026 6.3600 - 4041 6.4000 6.0800 25144.12 25 6.2800 GRS375183001 ΜΟΤΟ 14/04/2026 2.5300 - 18024 2.5700 2.5300 46053.33 55 2.5500 GRS488003005 ΜΟΥΖΚ 14/04/2026 0.5800 - 360 0.5550 0.5550 199.80 2 0.5550 GRS054003009 ΜΠΕΛΑ 14/04/2026 23.3200 - 636961 23.8600 23.3000 14950399.80 3247 23.7800 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 14/04/2026 4.3600 - 1114 4.3800 4.3500 4865.95 12 4.3800 GRS524003001 ΜΠΡΙΚ 14/04/2026 3.0200 - 14160 3.0200 3.0100 42643.20 30 3.0200 GRS517003000 ΜΠΤΚ 14/04/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 14/04/2026 3.5800 - 1402 3.5800 3.5000 5009.96 11 3.5200 GRS387503006 ΝΑΥΠ 14/04/2026 1.3150 - 2040 1.3200 1.2850 2651.03 17 1.2850 GRS265003004 ΞΥΛΚ 14/04/2026 0.2390 - 19400 0.2390 0.2360 4636.00 13 0.2390 GRS131003006 ΞΥΛΠ 14/04/2026 0.7500 - 50 0.7500 0.7500 37.50 1 0.7500 GRS131004004 ΟΛΘ 14/04/2026 36.1000 - 743 36.1000 35.9000 26758.70 22 35.9000 GRS427003009 ΟΛΠ 14/04/2026 38.9500 - 20247 38.9500 37.9000 774176.25 483 38.0500 GRS470003013 ΟΛΥΜΠ 14/04/2026 2.3000 - 1875 2.3100 2.2400 4262.63 24 2.3000 GRS403003007 ΟΡΙΛΙΝΑ 14/04/2026 0.8060 - 42000 0.8140 0.7900 33843.96 48 0.8140 GRS535003008 ΟΤΕ 14/04/2026 18.1000 - 698402 18.1900 17.8700 12602038.55 3020 18.1900 GRS260333000 ΟΤΟΕΛ 14/04/2026 12.1800 - 49315 12.2600 11.8800 597480.70 435 11.8800 GRS337003008 ΠΑΙΡ 14/04/2026 0.8560 - 1132 0.8580 0.8380 969.26 8 0.8380 GRS275073005 ΠΑΠ 14/04/2026 3.7000 - 7617 3.7500 3.6400 28117.07 30 3.7500 GRS065003014 ΠΕΙΡ 14/04/2026 8.4600 - 6641726 8.7040 8.3000 56097610.86 9519 8.3000 GRS831003009 ΠΕΡΦ 14/04/2026 8.2000 - 8244 8.2000 8.0600 67107.25 44 8.0600 GRS505003004 ΠΕΤΡΟ 14/04/2026 7.7400 - 13896 8.2000 7.7000 111243.46 53 8.2000 GRS345503007 ΠΛΑΘ 14/04/2026 3.8700 - 17945 3.9250 3.8350 69451.14 80 3.9250 GRS239003007 ΠΛΑΚΡ 14/04/2026 14.1000 - 128 14.1000 14.1000 1804.80 3 14.1000 GRS326003019 ΠΡΔ 14/04/2026 0.3560 - 2255 0.3600 0.3500 801.73 5 0.3600 GRS184003002 ΠΡΕΜΙΑ 14/04/2026 1.3380 - 74747 1.3380 1.3180 98917.98 256 1.3360 GRS497003012 ΠΡΟΝΤΕΑ 14/04/2026 6.1500 - 39202 6.5000 6.0000 243429.85 145 6.0000 GRS509003018 ΠΡΟΦ 14/04/2026 7.5700 - 144525 7.6200 7.2800 1078973.07 541 7.3000 GRS472003011 ΡΕΒΟΙΛ 14/04/2026 1.5950 - 39723 1.6100 1.5350 62301.67 136 1.6100 GRS473003002 ΣΑΡ 14/04/2026 15.4000 - 82855 15.7000 15.2200 1276126.02 1149 15.4600 GRS204003008 ΣΑΡΑΝ 14/04/2026 1.5600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 14/04/2026 0.3080 - 79506 0.3080 0.2910 23837.77 75 0.3020 GRS449003003 ΣΙΔΜΑ 14/04/2026 1.5100 - 1460 1.5250 1.4800 2202.08 19 1.4950 GRS484003009 ΣΠΕΙΣ 14/04/2026 6.2800 - 980 6.3600 6.2600 6170.52 10 6.3400 GRS402003008 ΣΠΙ 14/04/2026 0.5280 - 585 0.5280 0.4630 291.60 5 0.4630 GRS413313008 ΣΠΥΡ 14/04/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 14/04/2026 1.7500 - 14429 1.7900 1.6600 24836.61 48 1.6600 GRS095003000 ΤΡΑΣΤΟΡ 14/04/2026 1.2500 - 538 1.2500 1.2500 672.50 4 1.2500 GRS487003006 ΤΡΕΣΤΑΤΕΣ 14/04/2026 1.9700 - 39249 1.9700 1.9200 76193.21 85 1.9580 GRS534003009 ΥΑΛΚΟ 14/04/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 14/04/2026 3.5500 - 30293 3.5700 3.4450 106300.20 76 3.4450 GRS542003009 ΦΛΕΞΟ 14/04/2026 8.1500 - 609 8.1500 8.1500 4963.35 4 8.1500 GRS259003002 ΦΡΙΓΟ 14/04/2026 0.3350 - 44010 0.3480 0.3220 14641.28 30 0.3440 GRS346003015 ΦΡΛΚ 14/04/2026 4.6100 - 90835 4.6550 4.4400 415680.43 548 4.4400 GRS096003009 ΧΑΙΔΕ 14/04/2026 0.7150 - 45 0.7150 0.7150 32.18 1 0.7150 GRS350263000