ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 05/01/2026 6.5200 - 115999 6.5800 6.3500 751766.82 327 6.3900 AT0000A325L0 AEM 05/01/2026 6.1900 - 29379 6.2750 6.1800 182090.27 131 6.2650 GRS541003000 AKTR 05/01/2026 9.7000 - 667469 9.9900 9.6000 6526566.75 972 9.9900 GRS432003028 BOCHGR 05/01/2026 8.4000 - 714407 8.4000 8.2400 5949729.66 1010 8.2800 IE00BD5B1Y92 CENER 05/01/2026 15.7600 - 108129 15.8000 15.3800 1688967.10 598 15.5600 BE0974303357 CNLCAP 05/01/2026 7.0500 - 100 7.0500 7.0500 705.00 1 7.0500 GRS520003005 CREDIA 05/01/2026 1.6940 - 635379 1.6960 1.6420 1063514.07 664 1.6800 GRS001003052 DIMAND 05/01/2026 11.2000 - 14844 11.2500 11.0000 165309.20 59 11.2000 GRS525003000 EIS 05/01/2026 2.0800 - 61666 2.0900 2.0350 127254.35 140 2.0800 GRS439003005 EVR 05/01/2026 2.1700 - 193594 2.1800 2.0500 412364.68 293 2.0700 GRS474003001 MTLN 05/01/2026 44.8000 - 260232 45.4400 44.6000 11722567.92 3210 45.1000 GB00BTQGS779 NOVAL 05/01/2026 2.8800 - 9553 2.8800 2.8400 27294.02 50 2.8600 GRS824003008 ONYX 05/01/2026 2.1400 - 178206 2.1500 2.0700 373851.84 254 2.1000 GRS530003003 OPTIMA 05/01/2026 7.7500 - 218296 7.8400 7.6800 1689642.71 639 7.7900 GRS533003000 QLCO 05/01/2026 6.5450 - 49725 6.5700 6.4700 324098.90 144 6.4750 GRS543003008 REALCONS 05/01/2026 5.8800 - 13758 5.9000 5.8000 80678.00 87 5.8600 GRS522003003 TITC 05/01/2026 54.0000 - 149394 54.0000 53.0000 7996904.60 1551 53.3000 BE0974338700 YKNOT 05/01/2026 2.2800 - 25921 2.3300 2.2800 59590.09 71 2.3200 GRS295003008 ΑΑΑΚ 05/01/2026 7.4500 - 2 7.4500 7.4500 14.90 2 7.4500 GRS059063008 ΑΒΑΞ 05/01/2026 3.0450 - 373000 3.0700 2.9950 1132906.44 739 3.0300 GRS213213002 ΑΒΕ 05/01/2026 0.4780 - 19613 0.4870 0.4770 9403.15 45 0.4860 GRS489003004 ΑΔΜΗΕ 05/01/2026 3.0400 - 147427 3.0400 2.9600 442919.13 277 3.0200 GRS518003009 ΑΚΡΙΤ 05/01/2026 1.0600 - 16674 1.0600 1.0600 17674.44 40 1.0600 GRS373173004 ΑΛΜΥ 05/01/2026 5.2800 - 23645 5.3200 5.1800 124229.50 100 5.3000 GRS289103004 ΑΛΦΑ 05/01/2026 3.7480 - 3639557 3.7480 3.6870 13547792.94 2198 3.7010 GRS830003000 ΑΝΔΡΟ 05/01/2026 8.2000 - 2721 8.2000 8.0200 22100.92 27 8.0200 GRS433003019 ΑΡΑΙΓ 05/01/2026 14.6600 - 93343 14.6600 14.3600 1352933.74 666 14.4000 GRS495003006 ΑΣΚΟ 05/01/2026 4.1400 - 6484 4.1700 4.0700 26643.23 38 4.1700 GRS404003006 ΑΣΤΑΚ 05/01/2026 7.5000 - 3865 7.5000 7.4200 28878.50 58 7.4200 GRS331043000 ΑΤΕΚ 05/01/2026 1.4200 - 675 1.4200 1.3900 939.05 8 1.4000 GRS340263003 ΑΤΡΑΣΤ 05/01/2026 13.3500 - 1506 13.7500 12.8000 19786.00 23 12.8000 GRS504003021 ΑΤΤΙΚΑ 05/01/2026 2.0100 - 164885 2.0600 1.8300 325291.49 390 1.8300 GRS144003001 ΒΙΟ 05/01/2026 12.0000 - 134376 12.2200 11.9400 1629406.34 629 12.1000 BE0974271034 ΒΙΟΚΑ 05/01/2026 2.0000 - 48890 2.0100 1.9700 97328.83 142 1.9850 GRS165063009 ΒΙΟΣΚ 05/01/2026 2.9100 - 16592 2.9700 2.8800 48185.34 45 2.9700 GRS084003011 ΒΙΟΤ 05/01/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 05/01/2026 2.3600 - 3273 2.4200 2.3400 7765.22 26 2.3800 GRS407183003 ΓΕΒΚΑ 05/01/2026 2.3700 - 14618 2.4400 2.3700 34976.62 121 2.4100 GRS137003000 ΓΕΚΤΕΡΝΑ 05/01/2026 25.4000 - 46076 25.5600 25.2800 1170059.84 437 25.4800 GRS145003000 ΔΑΑ 05/01/2026 10.7700 - 130500 10.8500 10.6700 1403264.52 801 10.7800 GRS536003007 ΔΑΙΟΣ 05/01/2026 7.0000 - 1087 7.0500 6.9500 7618.95 22 7.0500 GRS382073005 ΔΕΗ 05/01/2026 18.2500 - 452221 18.6200 18.1500 8313259.51 1930 18.6200 GRS434003000 ΔΟΜΙΚ 05/01/2026 2.5900 - 15519 2.6500 2.5700 40211.57 56 2.6100 GRS364253005 ΔΟΥΡΟ 05/01/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 05/01/2026 0.3610 - 7601 0.3660 0.3500 2715.07 25 0.3520 GRS412503005 ΕΒΡΟΦ 05/01/2026 3.9500 - 8667 3.9800 3.8000 33923.17 54 3.9000 GRS385113006 ΕΕΕ 05/01/2026 42.7800 - 28059 43.9000 42.7200 1205155.90 474 43.8600 CH0198251305 ΕΚΤΕΡ 05/01/2026 3.7600 - 152612 3.7850 3.6500 565775.71 435 3.7350 GRS222213001 ΕΛΒΕ 05/01/2026 5.3500 - 585 5.4000 5.3000 3138.00 6 5.4000 GRS240003012 ΕΛΙΝ 05/01/2026 2.3800 - 5217 2.3800 2.3400 12291.90 16 2.3400 GRS477003008 ΕΛΛ 05/01/2026 15.3500 - 2852 15.4500 15.3000 43809.95 52 15.4500 GRS004013009 ΕΛΛΑΚΤΩΡ 05/01/2026 1.4760 - 605382 1.4760 1.3900 865521.38 533 1.3900 GRS191213008 ΕΛΠΕ 05/01/2026 8.8300 - 535791 8.8700 8.5000 4687852.14 1472 8.5300 GRS298343005 ΕΛΣΤΡ 05/01/2026 2.4600 - 9143 2.5000 2.4500 22505.37 29 2.4600 GRS088003017 ΕΛΤΟΝ 05/01/2026 2.1500 - 32546 2.2200 2.1300 70228.50 112 2.1900 GRS397003005 ΕΛΧΑ 05/01/2026 4.0650 - 252882 4.1000 3.9000 1000915.15 574 3.9000 GRS281003004 ΕΠΙΛΚ 05/01/2026 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 05/01/2026 13.7100 - 1371191 13.8000 13.4700 18699569.27 3030 13.7450 GRS003003035 ΕΥΑΠΣ 05/01/2026 3.8900 - 14644 3.9800 3.8800 57471.18 65 3.9700 GRS428003008 ΕΥΔΑΠ 05/01/2026 7.7900 - 88095 7.8300 7.7100 684959.47 225 7.7700 GRS359353000 ΕΥΡΩΒ 05/01/2026 3.5600 - 8046953 3.5680 3.5100 28525958.54 6062 3.5590 GRS829003003 ΕΧΑΕ 05/01/2026 6.1800 - 74831 6.3100 6.1600 465085.69 149 6.2200 GRS395363005 ΙΑΤΡ 05/01/2026 2.0100 - 6879 2.0100 1.9550 13677.13 33 1.9550 GRS147233001 ΙΚΤΙΝ 05/01/2026 0.4375 - 116822 0.4465 0.4320 51093.07 177 0.4460 GRS372003004 ΙΛΥΔΑ 05/01/2026 5.3400 - 25370 5.3400 5.2600 134403.24 112 5.3000 GRS475003018 ΙΝΛΙΦ 05/01/2026 6.8000 - 27812 6.9000 6.3800 188103.80 160 6.3800 GRS805003001 ΙΝΛΟΤ 05/01/2026 1.0900 - 2008095 1.0900 1.0640 2173187.25 862 1.0780 GRS343313003 ΙΝΤΕΚ 05/01/2026 6.3000 - 57593 6.3400 6.2900 363640.12 178 6.3400 GRS148003015 ΙΝΤΕΤ 05/01/2026 1.4750 - 4784 1.4900 1.4100 6853.18 20 1.4500 GRS247003007 ΙΝΤΚΑ 05/01/2026 3.7000 - 379008 3.7700 3.5450 1389195.26 847 3.5850 GRS087003000 ΚΑΡΕΛ 05/01/2026 356.0000 - 35 356.0000 354.0000 12424.00 8 354.0000 GRS120003009 ΚΕΚΡ 05/01/2026 2.2200 - 52497 2.2600 2.1000 114712.28 160 2.1000 GRS070003009 ΚΟΡΔΕ 05/01/2026 0.5340 - 4849 0.5360 0.5320 2585.07 14 0.5340 GRS384003000 ΚΟΥΑΛ 05/01/2026 1.3160 - 114343 1.3300 1.2980 150023.42 284 1.3100 GRS396003006 ΚΟΥΕΣ 05/01/2026 7.1600 - 10157 7.1600 7.0400 72152.92 85 7.0800 GRS310003009 ΚΡΙ 05/01/2026 19.9800 - 3355 20.1500 19.9800 67351.17 51 20.0000 GRS469003024 ΛΑΒΙ 05/01/2026 0.9960 - 250089 1.0000 0.9740 248437.81 174 0.9740 GRS246003008 ΛΑΜΔΑ 05/01/2026 7.2100 - 322867 7.2600 7.1500 2329057.24 1096 7.2000 GRS245213004 ΛΑΜΨΑ 05/01/2026 45.2000 - 194 46.0000 45.0000 8858.40 8 46.0000 GRS128003001 ΛΑΝΑΚ 05/01/2026 1.3700 - 1076 1.3700 1.3100 1427.95 23 1.3100 GRS047063003 ΛΕΒΚ 05/01/2026 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 05/01/2026 0.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 05/01/2026 2.3000 - 2256 2.3000 2.1000 5001.48 24 2.1000 GRS461003006 ΛΟΥΛΗ 05/01/2026 3.8300 - 2933 3.8300 3.7700 11152.38 19 3.8000 GRS117123000 ΜΑΘΙΟ 05/01/2026 0.9200 - 2001 0.9350 0.9000 1819.04 24 0.9350 GRS374003002 ΜΕΒΑ 05/01/2026 9.0000 - 7466 9.0000 8.7000 66380.35 55 8.8000 GRS319103008 ΜΕΝΤΙ 05/01/2026 2.6300 - 15092 2.6300 2.5000 38655.65 59 2.5000 GRS424003002 ΜΕΡΚΟ 05/01/2026 34.2000 - 51 35.2000 33.0000 1745.20 7 33.0000 GRK014011008 ΜΙΓ 05/01/2026 3.7600 - 11686 3.7800 3.7000 43478.51 275 3.7000 GRS314003013 ΜΙΝ 05/01/2026 0.7600 - 52 0.7600 0.7580 39.52 2 0.7580 GRS237003009 ΜΟΗ 05/01/2026 31.0200 - 145492 31.6800 31.0200 4554045.84 1491 31.1600 GRS426003000 ΜΟΝΤΑ 05/01/2026 5.4000 - 810 5.4000 5.3400 4363.80 8 5.3400 GRS375183001 ΜΟΤΟ 05/01/2026 2.6500 - 32568 2.6600 2.6300 86112.25 83 2.6400 GRS488003005 ΜΟΥΖΚ 05/01/2026 0.5750 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 05/01/2026 27.7000 - 622483 27.9000 27.5200 17216140.66 1923 27.9000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 05/01/2026 4.2500 - 3423 4.2700 4.2400 14565.75 21 4.2400 GRS524003001 ΜΠΡΙΚ 05/01/2026 3.0000 - 11950 3.0100 2.9800 35792.90 28 2.9900 GRS517003000 ΜΠΤΚ 05/01/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 05/01/2026 3.6400 - 2192 3.8200 3.6000 8055.28 41 3.7400 GRS387503006 ΝΑΥΠ 05/01/2026 1.6500 - 4123 1.6600 1.6150 6762.14 34 1.6600 GRS265003004 ΞΥΛΚ 05/01/2026 0.2710 - 27700 0.2720 0.2690 7512.00 19 0.2720 GRS131003006 ΞΥΛΠ 05/01/2026 0.4480 - 15 0.4500 0.4420 6.71 2 0.4500 GRS131004004 ΟΛΘ 05/01/2026 38.5000 - 575 38.7000 37.7000 21839.70 19 38.7000 GRS427003009 ΟΛΠ 05/01/2026 40.8000 - 2168 40.9000 40.5000 88321.45 94 40.8500 GRS470003013 ΟΛΥΜΠ 05/01/2026 2.4700 - 19815 2.4800 2.4300 48651.14 71 2.4700 GRS403003007 ΟΠΑΠ 05/01/2026 18.8800 - 519716 18.9000 18.7000 9780084.83 1954 18.8500 GRS419003009 ΟΡΙΛΙΝΑ 05/01/2026 0.8700 - 63432 0.8820 0.8580 55183.47 103 0.8760 GRS535003008 ΟΤΕ 05/01/2026 16.7400 - 301002 16.8800 16.6800 5038222.47 917 16.8000 GRS260333000 ΟΤΟΕΛ 05/01/2026 12.2600 - 24334 12.2800 12.1400 297273.76 176 12.2000 GRS337003008 ΠΑΙΡ 05/01/2026 0.9000 - 3791 0.9280 0.8820 3450.42 37 0.9100 GRS275073005 ΠΑΠ 05/01/2026 3.9200 - 17113 4.0600 3.9200 67765.23 58 3.9900 GRS065003014 ΠΕΙΡ 05/01/2026 6.9500 - 6205772 7.0700 6.9400 43308757.65 6436 7.0660 GRS831003009 ΠΕΡΦ 05/01/2026 8.4700 - 8918 8.4900 8.3000 74763.21 121 8.4900 GRS505003004 ΠΕΤΡΟ 05/01/2026 8.6400 - 5781 8.6600 8.5800 49947.04 37 8.6200 GRS345503007 ΠΛΑΘ 05/01/2026 4.2000 - 146896 4.2350 4.1400 614883.72 406 4.1400 GRS239003007 ΠΛΑΚΡ 05/01/2026 14.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΔ 05/01/2026 0.4700 - 52832 0.5000 0.4620 25079.50 65 0.5000 GRS184003002 ΠΡΕΜΙΑ 05/01/2026 1.4660 - 96871 1.4900 1.4660 142787.16 257 1.4900 GRS497003012 ΠΡΟΝΤΕΑ 05/01/2026 6.0500 - 10781 6.1000 5.8000 64522.75 17 5.8500 GRS509003018 ΠΡΟΦ 05/01/2026 7.8000 - 16099 7.9300 7.7600 126261.56 104 7.8900 GRS472003011 ΡΕΒΟΙΛ 05/01/2026 1.7950 - 11861 1.8100 1.7750 21264.19 43 1.8000 GRS473003002 ΣΑΡ 05/01/2026 13.4600 - 11194 13.5800 13.4200 151172.44 184 13.5600 GRS204003008 ΣΑΡΑΝ 05/01/2026 1.2400 - 370 1.3600 1.1200 435.21 7 1.1200 GRS118003003 ΣΕΝΤΡ 05/01/2026 0.3460 - 60242 0.3470 0.3350 20636.58 46 0.3400 GRS449003003 ΣΙΔΜΑ 05/01/2026 1.7000 - 210 1.7000 1.7000 357.00 2 1.7000 GRS484003009 ΣΠΕΙΣ 05/01/2026 7.8600 - 3037 8.0400 7.5400 23472.56 47 8.0200 GRS402003008 ΣΠΙ 05/01/2026 0.6040 - 23375 0.6260 0.6040 14180.63 52 0.6260 GRS413313008 ΣΠΥΡ 05/01/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 05/01/2026 1.5950 - 4200 1.5950 1.5500 6621.75 9 1.5800 GRS095003000 ΤΡΑΣΤΟΡ 05/01/2026 1.2700 - 1535 1.2700 1.2500 1947.29 11 1.2500 GRS487003006 ΤΡΕΣΤΑΤΕΣ 05/01/2026 2.0000 - 43752 2.0000 1.9700 87059.66 72 1.9850 GRS534003009 ΥΑΛΚΟ 05/01/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 05/01/2026 3.5000 - 34072 3.5000 3.4500 118533.65 69 3.4600 GRS542003009 ΦΛΕΞΟ 05/01/2026 8.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 05/01/2026 0.4420 - 178613 0.4890 0.4420 83788.78 129 0.4880 GRS346003015 ΦΡΛΚ 05/01/2026 4.2800 - 44641 4.3500 4.2800 192039.98 152 4.3350 GRS096003009 ΧΑΙΔΕ 05/01/2026 0.7350 - 300 0.7350 0.7300 220.25 5 0.7350 GRS350263000