ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 17/04/2026 7.3000 - 29235 7.3400 7.1300 211399.53 156 7.1600 AT0000A325L0 AEM 17/04/2026 5.3800 - 73909 5.4200 5.2300 393055.99 241 5.3500 GRS541003000 AKTR 17/04/2026 11.1600 - 141596 11.1600 10.8400 1563213.60 664 11.0000 GRS432003028 ALWN 17/04/2026 13.7950 - 984893 14.0300 13.6100 13599991.42 3904 13.8050 GRS419003009 BOCHGR 17/04/2026 9.5800 - 1211966 9.6800 9.2650 11524699.11 1573 9.2650 IE00BD5B1Y92 BYLOT 17/04/2026 1.0550 - 1798373 1.0560 1.0280 1880039.70 835 1.0280 GRS343313003 CENER 17/04/2026 21.1800 - 270317 21.4000 20.3600 5676163.06 1338 20.8600 BE0974303357 CNLCAP 17/04/2026 6.7500 - 670 6.9000 6.6000 4517.00 10 6.9000 GRS520003005 CREDIA 17/04/2026 1.2200 - 4988282 1.2460 1.1460 5945732.16 2390 1.1640 GRS001003052 DIMAND 17/04/2026 13.0000 - 14494 13.0500 12.9000 187970.85 46 13.0500 GRS525003000 EIS 17/04/2026 1.6200 - 55055 1.6400 1.6100 89395.93 105 1.6280 GRS439003005 EVR 17/04/2026 1.9200 - 84937 1.9200 1.8900 161711.25 104 1.9000 GRS474003001 MTLN 17/04/2026 36.3000 - 515404 36.9000 35.8600 18760480.22 3951 36.5000 GB00BTQGS779 NOVAL 17/04/2026 2.7000 - 8924 2.7000 2.6200 23859.11 23 2.6500 GRS824003008 ONYX 17/04/2026 1.3840 - 83704 1.4000 1.3680 115456.53 172 1.3740 GRS530003003 OPTIMA 17/04/2026 9.6300 - 311906 9.6300 9.0800 2941892.46 1124 9.2200 GRS533003000 QLCO 17/04/2026 5.9500 - 43994 5.9800 5.8900 261530.39 163 5.9500 GRS543003008 REALCONS 17/04/2026 5.9800 - 17158 5.9800 5.7800 101859.84 57 5.9000 GRS522003003 TITC 17/04/2026 47.7000 - 191868 48.8200 46.8200 9190904.48 2060 47.6000 BE0974338700 YKNOT 17/04/2026 1.0700 - 166881 1.0900 1.0350 177662.21 273 1.0600 GRS295003008 ΑΑΑΚ 17/04/2026 7.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 17/04/2026 3.2400 - 347429 3.2550 3.1450 1105589.60 522 3.1800 GRS213213002 ΑΒΕ 17/04/2026 0.4590 - 18639 0.4590 0.4450 8440.64 49 0.4590 GRS489003004 ΑΔΜΗΕ 17/04/2026 3.0600 - 170353 3.1000 3.0450 522023.64 350 3.1000 GRS518003009 ΑΛΜΥ 17/04/2026 6.2300 - 21771 6.2400 6.1400 135173.59 65 6.2400 GRS289103004 ΑΛΦΑ 17/04/2026 3.9330 - 12763174 3.9860 3.7250 49517485.61 7516 3.7450 GRS830003000 ΑΝΔΡΟ 17/04/2026 8.1600 - 11990 8.2000 8.1000 97725.16 54 8.1200 GRS433003019 ΑΡΑΙΓ 17/04/2026 13.6600 - 227856 13.7200 13.1100 3036409.77 1594 13.2500 GRS495003006 ΑΣΚΟ 17/04/2026 4.3600 - 22193 4.3700 4.1450 95112.96 72 4.1450 GRS404003006 ΑΣΤΑΚ 17/04/2026 7.3000 - 3550 7.3000 7.2600 25889.00 57 7.2600 GRS331043000 ΑΤΕΚ 17/04/2026 1.3550 - 446 1.3650 1.3050 601.21 8 1.3300 GRS340263003 ΑΤΡΑΣΤ 17/04/2026 19.7000 - 5325 19.7500 19.6500 104801.90 28 19.7500 GRS504003021 ΑΤΤΙΚΑ 17/04/2026 1.7400 - 46586 1.7460 1.6880 80479.10 180 1.7280 GRS144003001 ΒΙΟ 17/04/2026 14.8000 - 228166 14.9800 14.1200 3358361.78 709 14.2600 BE0974271034 ΒΙΟΚΑ 17/04/2026 1.7500 - 14002 1.7740 1.7300 24516.66 62 1.7400 GRS165063009 ΒΙΟΣΚ 17/04/2026 2.7200 - 4125 2.7200 2.6450 11205.31 18 2.7200 GRS084003011 ΒΙΟΤ 17/04/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 17/04/2026 2.1200 - 837 2.1200 2.1100 1774.09 13 2.1200 GRS407183003 ΓΕΒΚΑ 17/04/2026 2.2200 - 3885 2.2200 2.1500 8465.34 32 2.1700 GRS137003000 ΓΕΚΤΕΡΝΑ 17/04/2026 40.9000 - 353540 41.3000 40.1800 14403897.90 3007 41.0600 GRS145003000 ΔΑΑ 17/04/2026 11.0100 - 277495 11.0300 10.7800 3023338.00 1849 10.9900 GRS536003007 ΔΑΙΟΣ 17/04/2026 5.9600 - 2940 5.9800 5.9000 17415.24 36 5.9000 GRS382073005 ΔΕΗ 17/04/2026 18.7200 - 925535 19.3300 18.4800 17390643.75 4150 19.1100 GRS434003000 ΔΟΜΙΚ 17/04/2026 2.0900 - 17842 2.1300 2.0900 37588.45 51 2.0900 GRS364253005 ΔΟΥΡΟ 17/04/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 17/04/2026 0.3270 - 0 0.0000 0.0000 0.00 0 0.0000 GRS412503005 ΕΒΡΟΦ 17/04/2026 3.5900 - 2725 3.8600 3.4400 9805.89 30 3.4500 GRS385113006 ΕΕΕ 17/04/2026 50.7000 - 52194 50.7000 49.8500 2622902.20 261 50.4000 CH0198251305 ΕΚΤΕΡ 17/04/2026 3.9900 - 73270 4.0350 3.9500 293451.64 204 3.9800 GRS222213001 ΕΛΒΕ 17/04/2026 5.4500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ΕΛΙΝ 17/04/2026 2.2600 - 210 2.2700 2.2600 474.70 3 2.2700 GRS477003008 ΕΛΛ 17/04/2026 15.7000 - 4641 15.7000 15.5000 72564.30 49 15.6000 GRS004013009 ΕΛΛΑΚΤΩΡ 17/04/2026 1.3620 - 253067 1.3740 1.3300 342475.34 396 1.3500 GRS191213008 ΕΛΠΕ 17/04/2026 9.7200 - 687194 9.9000 9.3100 6691897.59 2557 9.7550 GRS298343005 ΕΛΣΤΡ 17/04/2026 2.2900 - 7871 2.3000 2.2300 17853.08 24 2.2900 GRS088003017 ΕΛΤΟΝ 17/04/2026 1.8100 - 24753 1.8100 1.7650 44061.05 56 1.7650 GRS397003005 ΕΛΧΑ 17/04/2026 4.2000 - 325820 4.2300 3.9750 1331200.79 1222 4.0950 GRS281003004 ΕΤΕ 17/04/2026 15.0100 - 2911294 15.2100 14.5400 43495698.84 4846 14.8000 GRS003003035 ΕΥΑΠΣ 17/04/2026 3.8600 - 12526 3.8700 3.8300 48153.85 48 3.8700 GRS428003008 ΕΥΔΑΠ 17/04/2026 9.4300 - 78696 9.4400 9.1800 732391.28 591 9.4000 GRS359353000 ΕΥΡΩΒ 17/04/2026 4.0800 - 12838440 4.1200 3.8720 51557376.07 8052 3.9650 GRS829003003 ΕΧΑΕ 17/04/2026 7.3000 - 61939 7.4300 7.1000 455433.65 305 7.1000 GRS395363005 ΙΑΤΡ 17/04/2026 1.8000 - 4413 1.8000 1.7500 7784.70 49 1.7500 GRS147233001 ΙΚΤΙΝ 17/04/2026 0.3340 - 31997 0.3350 0.3280 10622.17 44 0.3345 GRS372003004 ΙΛΥΔΑ 17/04/2026 4.6050 - 14298 4.6200 4.4600 64799.48 47 4.6200 GRS475003018 ΙΝΛΙΦ 17/04/2026 6.7000 - 32237 6.7800 6.5800 215014.70 127 6.6000 GRS805003001 ΙΝΤΕΚ 17/04/2026 5.8700 - 26131 5.8800 5.8200 152794.77 135 5.8600 GRS148003015 ΙΝΤΕΤ 17/04/2026 1.4400 - 7182 1.4400 1.3850 10202.64 18 1.3850 GRS247003007 ΙΝΤΚΑ 17/04/2026 3.0800 - 98616 3.1000 3.0400 303838.97 361 3.0700 GRS087003000 ΚΑΡΕΛ 17/04/2026 404.0000 - 135 408.0000 402.0000 54693.00 26 404.0000 GRS120003009 ΚΕΚΡ 17/04/2026 1.8050 - 8862 1.8050 1.7250 15919.76 49 1.7250 GRS070003009 ΚΟΡΔΕ 17/04/2026 0.4530 - 4802 0.4540 0.4400 2125.12 11 0.4470 GRS384003000 ΚΟΥΑΛ 17/04/2026 1.2300 - 102153 1.2340 1.1920 123604.60 177 1.2000 GRS396003006 ΚΟΥΕΣ 17/04/2026 6.9000 - 19563 7.0700 6.8700 136190.00 102 7.0400 GRS310003009 ΚΡΙ 17/04/2026 23.0000 - 24075 23.2000 22.5000 548388.15 105 23.2000 GRS469003024 ΛΑΒΙ 17/04/2026 1.4200 - 169815 1.4500 1.3660 238279.25 137 1.4020 GRS246003008 ΛΑΜΔΑ 17/04/2026 6.3100 - 445842 6.4000 6.2400 2817676.39 1883 6.3700 GRS245213004 ΛΑΜΨΑ 17/04/2026 47.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 17/04/2026 1.4300 - 1472 1.4650 1.3150 2010.17 31 1.4400 GRS047063003 ΛΕΒΚ 17/04/2026 0.2780 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 17/04/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 17/04/2026 2.1000 - 1950 2.1000 2.1000 4095.00 5 2.1000 GRS461003006 ΛΟΥΛΗ 17/04/2026 3.8600 - 2062 3.9000 3.7700 7910.11 14 3.9000 GRS117123000 ΜΑΘΙΟ 17/04/2026 0.7200 - 4299 0.7600 0.7150 3132.94 39 0.7200 GRS374003002 ΜΕΒΑ 17/04/2026 9.1800 - 463 9.2000 8.8200 4111.24 9 9.2000 GRS319103008 ΜΕΝΤΙ 17/04/2026 2.4500 - 158 2.4700 2.4200 387.26 4 2.4200 GRS424003002 ΜΕΡΚΟ 17/04/2026 32.4000 - 95 32.8000 32.0000 3077.00 6 32.6000 GRK014011008 ΜΙΓ 17/04/2026 3.2200 - 4677 3.2250 3.1900 14978.54 109 3.2000 GRS314003013 ΜΙΝ 17/04/2026 0.5850 - 58 0.5900 0.5700 34.05 5 0.5700 GRS237003009 ΜΟΗ 17/04/2026 36.5200 - 251233 38.1600 35.1000 9263537.00 2684 37.4000 GRS426003000 ΜΟΝΤΑ 17/04/2026 6.4000 - 789 6.4000 6.2600 4986.60 8 6.2600 GRS375183001 ΜΟΤΟ 17/04/2026 2.5700 - 20854 2.5700 2.5200 53107.26 51 2.5200 GRS488003005 ΜΟΥΖΚ 17/04/2026 0.5800 - 1 0.5550 0.5550 0.56 1 0.5550 GRS054003009 ΜΠΕΛΑ 17/04/2026 24.3800 - 509097 24.6000 23.3000 12250185.38 2308 23.3800 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 17/04/2026 4.3600 - 1025 4.3700 4.3600 4469.04 11 4.3600 GRS524003001 ΜΠΡΙΚ 17/04/2026 3.0500 - 13203 3.0700 3.0500 40412.65 29 3.0600 GRS517003000 ΜΠΤΚ 17/04/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 17/04/2026 3.4400 - 36 3.4400 3.4000 123.30 4 3.4000 GRS387503006 ΝΑΥΠ 17/04/2026 1.3800 - 5845 1.3800 1.2950 7651.68 29 1.3200 GRS265003004 ΞΥΛΚ 17/04/2026 0.2560 - 50740 0.2660 0.2480 13071.09 49 0.2630 GRS131003006 ΞΥΛΠ 17/04/2026 0.5600 - 720 0.7450 0.5400 404.68 10 0.7450 GRS131004004 ΟΛΘ 17/04/2026 38.6000 - 14435 39.0000 38.1000 557546.10 73 38.1000 GRS427003009 ΟΛΠ 17/04/2026 39.0000 - 31896 39.0000 38.4000 1233033.71 162 38.9000 GRS470003013 ΟΛΥΜΠ 17/04/2026 2.3300 - 1643 2.3300 2.2800 3785.05 19 2.3200 GRS403003007 ΟΡΙΛΙΝΑ 17/04/2026 0.8240 - 21705 0.8240 0.8080 17770.12 87 0.8180 GRS535003008 ΟΤΕ 17/04/2026 17.9200 - 470144 18.2400 17.8000 8470786.10 2088 18.2200 GRS260333000 ΟΤΟΕΛ 17/04/2026 12.3400 - 62401 12.4000 12.2000 767799.72 311 12.3400 GRS337003008 ΠΑΙΡ 17/04/2026 0.8300 - 1869 0.8300 0.7800 1498.82 30 0.8200 GRS275073005 ΠΑΠ 17/04/2026 3.7900 - 5290 3.7900 3.7000 19969.02 38 3.7800 GRS065003014 ΠΕΙΡ 17/04/2026 8.6740 - 5966472 8.7800 8.3100 50952798.25 7715 8.3800 GRS831003009 ΠΕΡΦ 17/04/2026 8.6500 - 16363 8.6500 8.3600 138003.89 69 8.3900 GRS505003004 ΠΕΤΡΟ 17/04/2026 7.8600 - 10002 8.0600 7.8000 79312.20 46 8.0400 GRS345503007 ΠΛΑΘ 17/04/2026 3.9350 - 31184 3.9400 3.8550 121186.49 127 3.8700 GRS239003007 ΠΛΑΚΡ 17/04/2026 13.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΔ 17/04/2026 0.3500 - 6875 0.3500 0.3420 2401.90 8 0.3500 GRS184003002 ΠΡΕΜΙΑ 17/04/2026 1.3740 - 105883 1.3780 1.3380 143218.17 236 1.3460 GRS497003012 ΠΡΟΝΤΕΑ 17/04/2026 6.0500 - 26041 6.1500 6.0000 158111.60 72 6.1000 GRS509003018 ΠΡΟΦ 17/04/2026 7.5400 - 59050 7.5400 7.3800 441273.60 213 7.4900 GRS472003011 ΡΕΒΟΙΛ 17/04/2026 1.6050 - 14273 1.6050 1.5600 22683.40 60 1.6050 GRS473003002 ΣΑΡ 17/04/2026 15.3000 - 40686 15.7400 15.0600 621560.88 566 15.5600 GRS204003008 ΣΑΡΑΝ 17/04/2026 1.5600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 17/04/2026 0.3160 - 21480 0.3170 0.3080 6748.12 24 0.3120 GRS449003003 ΣΙΔΜΑ 17/04/2026 1.5800 - 2070 1.6050 1.5550 3261.65 18 1.5750 GRS484003009 ΣΠΕΙΣ 17/04/2026 6.9000 - 4350 6.9800 6.5200 29360.12 62 6.7200 GRS402003008 ΣΠΙ 17/04/2026 0.5160 - 5570 0.5260 0.5000 2804.76 17 0.5260 GRS413313008 ΣΠΥΡ 17/04/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 17/04/2026 1.8200 - 30591 1.8200 1.7150 54161.68 89 1.7850 GRS095003000 ΤΡΑΣΤΟΡ 17/04/2026 1.2500 - 1770 1.2500 1.2500 2212.50 12 1.2500 GRS487003006 ΤΡΕΣΤΑΤΕΣ 17/04/2026 1.9600 - 35694 1.9700 1.9480 69883.08 46 1.9480 GRS534003009 ΥΑΛΚΟ 17/04/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 17/04/2026 3.7550 - 17083 3.7650 3.7000 63827.45 41 3.7600 GRS542003009 ΦΛΕΞΟ 17/04/2026 8.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 17/04/2026 0.3800 - 68549 0.3830 0.3660 25873.76 62 0.3830 GRS346003015 ΦΡΛΚ 17/04/2026 4.9600 - 82346 4.9600 4.7800 403522.42 339 4.7800 GRS096003009 ΧΑΙΔΕ 17/04/2026 0.7050 - 3000 0.7100 0.7000 2115.00 3 0.7000 GRS350263000