ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 02/01/2026 6.3000 - 191857 6.4300 6.2400 1211279.13 552 6.2800 AT0000A325L0 AEM 02/01/2026 6.2800 - 32056 6.3300 6.2550 201978.49 113 6.2850 GRS541003000 AKTR 02/01/2026 9.9000 - 292821 9.9000 9.7100 2872853.34 766 9.8000 GRS432003028 BOCHGR 02/01/2026 8.2800 - 686198 8.2800 7.9400 5598650.96 1310 7.9400 IE00BD5B1Y92 CENER 02/01/2026 15.5600 - 122155 15.6000 15.1200 1889314.72 490 15.1200 BE0974303357 CNLCAP 02/01/2026 7.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CREDIA 02/01/2026 1.6720 - 987514 1.6780 1.6200 1642285.57 770 1.6300 GRS001003052 DIMAND 02/01/2026 11.2500 - 19739 11.2500 11.0000 219960.15 95 11.2000 GRS525003000 EIS 02/01/2026 2.0600 - 57247 2.1150 2.0600 119309.08 159 2.1100 GRS439003005 EVR 02/01/2026 2.0000 - 65782 2.0700 1.9900 133015.52 103 1.9900 GRS474003001 MTLN 02/01/2026 44.6000 - 161863 44.7000 44.3000 7201514.92 1629 44.3400 GB00BTQGS779 NOVAL 02/01/2026 2.8600 - 11205 2.8600 2.8500 32016.10 29 2.8600 GRS824003008 ONYX 02/01/2026 2.0700 - 472789 2.2200 1.9550 984219.55 765 2.2100 GRS530003003 OPTIMA 02/01/2026 7.7800 - 152151 7.8500 7.6300 1181213.48 760 7.7700 GRS533003000 QLCO 02/01/2026 6.5300 - 41796 6.5800 6.4800 273171.61 142 6.5400 GRS543003008 REALCONS 02/01/2026 5.8600 - 16777 6.0000 5.8000 98827.74 90 5.8800 GRS522003003 TITC 02/01/2026 53.8000 - 109233 54.1000 52.6000 5843001.60 1379 53.1000 BE0974338700 YKNOT 02/01/2026 2.3300 - 52533 2.4100 2.3300 124299.45 151 2.3300 GRS295003008 ΑΑΑΚ 02/01/2026 7.5000 - 2 7.5000 7.5000 15.00 2 7.5000 GRS059063008 ΑΒΑΞ 02/01/2026 3.0300 - 312738 3.0800 2.9600 944956.43 613 2.9800 GRS213213002 ΑΒΕ 02/01/2026 0.4800 - 14485 0.4890 0.4800 7017.69 63 0.4880 GRS489003004 ΑΔΜΗΕ 02/01/2026 3.0100 - 253214 3.0500 2.9850 760765.92 395 3.0500 GRS518003009 ΑΚΡΙΤ 02/01/2026 1.0600 - 2253 1.0600 1.0600 2388.18 12 1.0600 GRS373173004 ΑΛΜΥ 02/01/2026 5.2400 - 22795 5.3400 5.2400 120827.00 100 5.2600 GRS289103004 ΑΛΦΑ 02/01/2026 3.7010 - 4342866 3.7090 3.5800 15918203.77 2998 3.5800 GRS830003000 ΑΝΔΡΟ 02/01/2026 8.0600 - 747 8.1000 7.9600 5993.72 14 7.9600 GRS433003019 ΑΡΑΙΓ 02/01/2026 14.4600 - 71802 14.4600 14.2600 1032390.90 436 14.2600 GRS495003006 ΑΣΚΟ 02/01/2026 4.0900 - 14888 4.1400 4.0800 60968.85 43 4.1400 GRS404003006 ΑΣΤΑΚ 02/01/2026 7.4200 - 5292 7.4600 7.3600 39226.70 67 7.3800 GRS331043000 ΑΤΕΚ 02/01/2026 1.4000 - 1610 1.4400 1.4000 2278.40 9 1.4200 GRS340263003 ΑΤΡΑΣΤ 02/01/2026 12.8000 - 820 12.8000 12.8000 10496.00 10 12.8000 GRS504003021 ΑΤΤΙΚΑ 02/01/2026 1.8400 - 23395 1.8800 1.8400 43523.08 66 1.8800 GRS144003001 ΒΙΟ 02/01/2026 12.1000 - 115289 12.1400 11.7600 1372878.36 417 11.7600 BE0974271034 ΒΙΟΚΑ 02/01/2026 1.9750 - 210453 2.0600 1.9500 415884.52 412 1.9850 GRS165063009 ΒΙΟΣΚ 02/01/2026 2.9500 - 19088 2.9500 2.8800 55559.49 70 2.9500 GRS084003011 ΒΙΟΤ 02/01/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 02/01/2026 2.3400 - 3233 2.3400 2.3000 7494.06 19 2.3200 GRS407183003 ΓΕΒΚΑ 02/01/2026 2.4500 - 13514 2.5200 2.3600 32670.94 117 2.4300 GRS137003000 ΓΕΚΤΕΡΝΑ 02/01/2026 25.4800 - 128149 25.8000 25.3000 3257103.66 497 25.3000 GRS145003000 ΔΑΑ 02/01/2026 10.9000 - 54291 10.9400 10.7400 591021.85 330 10.7400 GRS536003007 ΔΑΙΟΣ 02/01/2026 7.0000 - 2684 7.0500 6.8000 18733.00 24 6.8000 GRS382073005 ΔΕΗ 02/01/2026 18.6200 - 1060307 18.6400 18.1000 19545031.62 1425 18.1000 GRS434003000 ΔΟΜΙΚ 02/01/2026 2.6200 - 176959 2.6400 2.4500 455535.85 307 2.4500 GRS364253005 ΔΟΥΡΟ 02/01/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 02/01/2026 0.3590 - 12031 0.3740 0.3560 4306.18 30 0.3740 GRS412503005 ΕΒΡΟΦ 02/01/2026 3.8100 - 21018 3.8900 3.6500 79494.34 114 3.6500 GRS385113006 ΕΕΕ 02/01/2026 43.8600 - 21707 44.7000 43.8000 954026.18 294 44.7000 CH0198251305 ΕΚΤΕΡ 02/01/2026 3.7100 - 42598 3.8150 3.7100 160680.77 236 3.8150 GRS222213001 ΕΛΒΕ 02/01/2026 5.3500 - 575 5.3500 5.2500 3071.10 12 5.3500 GRS240003012 ΕΛΙΝ 02/01/2026 2.3700 - 4430 2.3900 2.3200 10482.25 21 2.3900 GRS477003008 ΕΛΛ 02/01/2026 15.3500 - 2727 15.5500 15.3500 42068.75 48 15.4500 GRS004013009 ΕΛΛΑΚΤΩΡ 02/01/2026 1.3940 - 426217 1.3980 1.3520 591596.88 508 1.3600 GRS191213008 ΕΛΠΕ 02/01/2026 8.5300 - 368957 8.5800 8.4000 3149340.85 938 8.5000 GRS298343005 ΕΛΣΤΡ 02/01/2026 2.4600 - 6399 2.4800 2.4400 15715.38 29 2.4400 GRS088003017 ΕΛΤΟΝ 02/01/2026 2.1800 - 46910 2.1900 2.1300 101610.70 133 2.1300 GRS397003005 ΕΛΧΑ 02/01/2026 3.9000 - 152236 3.9200 3.7600 591220.43 389 3.7600 GRS281003004 ΕΠΙΛΚ 02/01/2026 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 02/01/2026 13.7750 - 1665619 13.7900 13.1600 22710135.50 3854 13.1600 GRS003003035 ΕΥΑΠΣ 02/01/2026 3.9700 - 14720 3.9900 3.9000 57954.04 90 3.9000 GRS428003008 ΕΥΔΑΠ 02/01/2026 7.8600 - 27687 7.9900 7.8000 218116.42 187 7.9000 GRS359353000 ΕΥΡΩΒ 02/01/2026 3.5100 - 8483519 3.5410 3.4910 29844198.49 4828 3.4990 GRS829003003 ΕΧΑΕ 02/01/2026 6.3100 - 45530 6.3600 6.2800 288126.84 169 6.3400 GRS395363005 ΙΑΤΡ 02/01/2026 1.9950 - 10240 2.0100 1.9500 20215.43 41 1.9850 GRS147233001 ΙΚΤΙΝ 02/01/2026 0.4400 - 255392 0.4535 0.4400 113454.91 179 0.4490 GRS372003004 ΙΛΥΔΑ 02/01/2026 5.2200 - 13560 5.5000 5.1800 72397.60 73 5.3800 GRS475003018 ΙΝΛΙΦ 02/01/2026 6.5000 - 12681 6.5200 6.2400 81652.98 82 6.2400 GRS805003001 ΙΝΛΟΤ 02/01/2026 1.0760 - 2541729 1.0760 1.0560 2710145.51 1016 1.0700 GRS343313003 ΙΝΤΕΚ 02/01/2026 6.3400 - 103855 6.3500 6.2600 655061.66 225 6.2900 GRS148003015 ΙΝΤΕΤ 02/01/2026 1.4750 - 3370 1.4850 1.3800 4804.10 20 1.4200 GRS247003007 ΙΝΤΚΑ 02/01/2026 3.5600 - 140730 3.5700 3.4550 498991.51 481 3.4550 GRS087003000 ΚΑΡΕΛ 02/01/2026 354.0000 - 98 360.0000 354.0000 34986.00 18 360.0000 GRS120003009 ΚΕΚΡ 02/01/2026 2.1000 - 41411 2.1500 1.9500 85181.30 193 1.9900 GRS070003009 ΚΟΡΔΕ 02/01/2026 0.5300 - 13300 0.5300 0.5200 6994.00 5 0.5300 GRS384003000 ΚΟΥΑΛ 02/01/2026 1.3060 - 147402 1.3140 1.2400 189072.87 204 1.2400 GRS396003006 ΚΟΥΕΣ 02/01/2026 7.0500 - 9904 7.1200 7.0400 70124.62 56 7.1100 GRS310003009 ΚΡΙ 02/01/2026 20.1000 - 6561 20.1000 19.6000 130541.04 73 19.6000 GRS469003024 ΛΑΒΙ 02/01/2026 0.9850 - 188533 1.0000 0.9780 186349.32 147 0.9800 GRS246003008 ΛΑΜΔΑ 02/01/2026 7.2000 - 234387 7.2500 7.1500 1689036.40 869 7.1500 GRS245213004 ΛΑΜΨΑ 02/01/2026 45.0000 - 100 45.6000 45.0000 4530.00 2 45.6000 GRS128003001 ΛΑΝΑΚ 02/01/2026 1.3400 - 3862 1.4300 1.3000 5147.95 39 1.4100 GRS047063003 ΛΕΒΚ 02/01/2026 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 02/01/2026 0.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 02/01/2026 2.3000 - 220 2.3200 2.2800 505.92 6 2.2800 GRS461003006 ΛΟΥΛΗ 02/01/2026 3.7700 - 6680 3.7800 3.7200 25031.38 15 3.7200 GRS117123000 ΜΑΘΙΟ 02/01/2026 0.9300 - 5621 0.9700 0.9100 5178.49 31 0.9650 GRS374003002 ΜΕΒΑ 02/01/2026 8.9500 - 1755 9.0000 8.8000 15622.25 26 9.0000 GRS319103008 ΜΕΝΤΙ 02/01/2026 2.5100 - 849 2.5100 2.5100 2130.99 6 2.5100 GRS424003002 ΜΕΡΚΟ 02/01/2026 34.8000 - 160 34.8000 34.8000 5568.00 5 34.8000 GRK014011008 ΜΙΓ 02/01/2026 3.7100 - 11410 3.7500 3.6700 42304.90 297 3.7500 GRS314003013 ΜΙΝ 02/01/2026 0.7440 - 229 0.7480 0.7340 168.37 6 0.7340 GRS237003009 ΜΟΗ 02/01/2026 31.4200 - 98732 31.5800 31.2200 3103049.94 709 31.4000 GRS426003000 ΜΟΝΤΑ 02/01/2026 5.3600 - 5605 5.4000 5.1600 29663.80 38 5.3800 GRS375183001 ΜΟΤΟ 02/01/2026 2.6400 - 43657 2.6700 2.5500 114586.58 110 2.5800 GRS488003005 ΜΟΥΖΚ 02/01/2026 0.5750 - 490 0.6300 0.6000 305.70 10 0.6000 GRS054003009 ΜΠΕΛΑ 02/01/2026 27.9000 - 227016 28.3200 27.9000 6371904.54 1174 27.9000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 02/01/2026 4.2500 - 2345 4.3500 4.2500 10010.25 20 4.2900 GRS524003001 ΜΠΡΙΚ 02/01/2026 2.9800 - 6602 3.0100 2.9800 19686.82 13 2.9800 GRS517003000 ΜΠΤΚ 02/01/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 02/01/2026 3.7400 - 1596 3.9200 3.7200 6098.42 40 3.8400 GRS387503006 ΝΑΥΠ 02/01/2026 1.6600 - 360 1.6700 1.6600 597.95 4 1.6600 GRS265003004 ΞΥΛΚ 02/01/2026 0.2720 - 12200 0.2720 0.2710 3312.80 7 0.2720 GRS131003006 ΞΥΛΠ 02/01/2026 0.4420 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 02/01/2026 38.7000 - 1989 38.7000 37.8000 76277.90 54 37.8000 GRS427003009 ΟΛΠ 02/01/2026 40.9000 - 3445 41.1000 40.2500 140638.60 118 40.2500 GRS470003013 ΟΛΥΜΠ 02/01/2026 2.4700 - 4804 2.4700 2.4300 11747.64 69 2.4400 GRS403003007 ΟΠΑΠ 02/01/2026 19.0100 - 1364892 19.0300 18.8100 25933549.97 1939 18.9600 GRS419003009 ΟΡΙΛΙΝΑ 02/01/2026 0.8760 - 83946 0.8760 0.8500 72665.41 85 0.8580 GRS535003008 ΟΤΕ 02/01/2026 16.8000 - 179634 16.9800 16.7600 3033002.10 559 16.9800 GRS260333000 ΟΤΟΕΛ 02/01/2026 12.2000 - 67868 12.2600 11.6200 820796.34 328 11.8800 GRS337003008 ΠΑΙΡ 02/01/2026 0.9200 - 9750 0.9220 0.9000 8883.97 55 0.9080 GRS275073005 ΠΑΠ 02/01/2026 3.9900 - 11900 4.0200 3.9600 47505.00 65 4.0000 GRS065003014 ΠΕΙΡ 02/01/2026 6.9900 - 5827756 7.0660 6.8740 40681368.86 7605 6.8780 GRS831003009 ΠΕΡΦ 02/01/2026 8.5000 - 11467 8.7700 8.5000 98327.74 100 8.7500 GRS505003004 ΠΕΤΡΟ 02/01/2026 8.5600 - 3478 8.6000 8.5600 29834.96 23 8.5800 GRS345503007 ΠΛΑΘ 02/01/2026 4.1450 - 224093 4.1600 4.0200 922487.80 477 4.0400 GRS239003007 ΠΛΑΚΡ 02/01/2026 14.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΔ 02/01/2026 0.4980 - 81997 0.4980 0.4460 39467.93 85 0.4700 GRS184003002 ΠΡΕΜΙΑ 02/01/2026 1.4900 - 131105 1.4900 1.4520 193554.94 225 1.4700 GRS497003012 ΠΡΟΝΤΕΑ 02/01/2026 5.8500 - 700 5.9500 5.8500 4125.70 4 5.8500 GRS509003018 ΠΡΟΦ 02/01/2026 7.8900 - 32889 8.1000 7.8300 261703.76 153 8.1000 GRS472003011 ΡΕΒΟΙΛ 02/01/2026 1.8000 - 8950 1.8050 1.7700 16025.80 19 1.7850 GRS473003002 ΣΑΡ 02/01/2026 13.5200 - 3997 13.6600 13.4800 54058.58 80 13.6600 GRS204003008 ΣΑΡΑΝ 02/01/2026 1.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 02/01/2026 0.3400 - 41130 0.3480 0.3370 14040.25 37 0.3460 GRS449003003 ΣΙΔΜΑ 02/01/2026 1.6900 - 620 1.7300 1.6900 1063.10 9 1.6950 GRS484003009 ΣΠΕΙΣ 02/01/2026 7.9600 - 3202 8.0000 7.9400 25497.38 41 7.9800 GRS402003008 ΣΠΙ 02/01/2026 0.6180 - 22630 0.6300 0.6060 13898.14 76 0.6280 GRS413313008 ΣΠΥΡ 02/01/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 02/01/2026 1.5950 - 31869 1.6000 1.5350 50346.29 62 1.5800 GRS095003000 ΤΡΑΣΤΟΡ 02/01/2026 1.2500 - 2171 1.2800 1.2400 2720.30 16 1.2700 GRS487003006 ΤΡΕΣΤΑΤΕΣ 02/01/2026 1.9700 - 33447 1.9800 1.9500 65842.80 63 1.9500 GRS534003009 ΥΑΛΚΟ 02/01/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 02/01/2026 3.4600 - 78571 3.4650 3.4250 271071.80 89 3.4450 GRS542003009 ΦΛΕΞΟ 02/01/2026 8.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 02/01/2026 0.4910 - 354382 0.5000 0.4260 168608.87 250 0.4260 GRS346003015 ΦΡΛΚ 02/01/2026 4.3550 - 32509 4.3750 4.2900 140385.95 157 4.3100 GRS096003009 ΧΑΙΔΕ 02/01/2026 0.7450 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000