ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 08/01/2026 6.3400 - 42869 6.4900 6.2800 271828.80 184 6.4900 AT0000A325L0 AEM 08/01/2026 6.0950 - 41314 6.1800 6.0250 251886.85 262 6.1000 GRS541003000 AKTR 08/01/2026 9.6300 - 208732 9.6600 9.5000 2000680.13 740 9.6600 GRS432003028 BOCHGR 08/01/2026 8.6000 - 1869391 8.6800 8.4800 16083326.06 1680 8.5400 IE00BD5B1Y92 BYLOT 08/01/2026 1.0880 - 1782610 1.1000 1.0840 1943150.35 531 1.0960 GRS343313003 CENER 08/01/2026 16.0200 - 179335 16.0600 15.8800 2865713.88 713 15.9400 BE0974303357 CNLCAP 08/01/2026 7.5500 - 1810 7.6000 7.2000 13356.50 18 7.2000 GRS520003005 CREDIA 08/01/2026 1.6820 - 949365 1.7140 1.6740 1605844.88 767 1.7000 GRS001003052 DIMAND 08/01/2026 11.2500 - 18645 11.5000 11.2000 210100.30 76 11.2500 GRS525003000 EIS 08/01/2026 2.0450 - 81739 2.0800 2.0150 167189.81 168 2.0250 GRS439003005 EVR 08/01/2026 2.3000 - 91442 2.3300 2.2500 207924.26 132 2.3000 GRS474003001 MTLN 08/01/2026 43.5800 - 260699 44.3000 43.5800 11418816.00 3687 44.2000 GB00BTQGS779 NOVAL 08/01/2026 2.8500 - 19782 2.8900 2.8500 56832.23 48 2.8800 GRS824003008 ONYX 08/01/2026 2.1400 - 41662 2.1500 2.1000 88674.94 110 2.1500 GRS530003003 OPTIMA 08/01/2026 7.7500 - 408474 7.8400 7.6400 3172924.49 1170 7.6500 GRS533003000 QLCO 08/01/2026 6.5150 - 125017 6.6900 6.5100 822723.84 296 6.6800 GRS543003008 REALCONS 08/01/2026 5.8000 - 24955 5.8800 5.7000 144154.44 90 5.8800 GRS522003003 TITC 08/01/2026 53.2000 - 112018 53.9000 52.9000 5976115.90 1639 53.4000 BE0974338700 YKNOT 08/01/2026 2.2500 - 26726 2.2800 2.2300 60034.65 71 2.2500 GRS295003008 ΑΑΑΚ 08/01/2026 7.2000 - 301 7.2000 6.0000 2166.00 5 6.0000 GRS059063008 ΑΒΑΞ 08/01/2026 3.0200 - 331688 3.0550 3.0000 1004483.19 750 3.0400 GRS213213002 ΑΒΕ 08/01/2026 0.4820 - 87570 0.4860 0.4750 42075.97 70 0.4800 GRS489003004 ΑΔΜΗΕ 08/01/2026 3.0400 - 185023 3.0400 2.9950 557498.67 349 3.0350 GRS518003009 ΑΚΡΙΤ 08/01/2026 1.0700 - 1315 1.0700 1.0600 1403.55 36 1.0600 GRS373173004 ΑΛΜΥ 08/01/2026 5.3000 - 37691 5.4400 5.3000 202235.74 138 5.3400 GRS289103004 ΑΛΦΑ 08/01/2026 3.8400 - 86260059 3.8780 3.7780 311345232.33 8823 3.7790 GRS830003000 ΑΝΔΡΟ 08/01/2026 8.1400 - 3004 8.1400 8.1200 24444.26 24 8.1400 GRS433003019 ΑΡΑΙΓ 08/01/2026 14.4400 - 87778 14.6000 14.4000 1271535.52 651 14.6000 GRS495003006 ΑΣΚΟ 08/01/2026 4.1400 - 10358 4.1600 4.1000 42869.30 51 4.1500 GRS404003006 ΑΣΤΑΚ 08/01/2026 7.3200 - 3252 7.4000 7.2200 23942.30 50 7.3600 GRS331043000 ΑΤΕΚ 08/01/2026 1.3800 - 250 1.4300 1.3800 349.50 3 1.4300 GRS340263003 ΑΤΡΑΣΤ 08/01/2026 13.4000 - 824 13.4500 13.2000 11036.00 11 13.4500 GRS504003021 ΑΤΤΙΚΑ 08/01/2026 1.9700 - 137167 2.0300 1.9700 274603.99 180 1.9900 GRS144003001 ΒΙΟ 08/01/2026 11.9600 - 139389 11.9800 11.8000 1659924.68 624 11.9800 BE0974271034 ΒΙΟΚΑ 08/01/2026 1.9900 - 42373 2.0100 1.9500 84005.54 150 2.0000 GRS165063009 ΒΙΟΣΚ 08/01/2026 2.8800 - 7783 2.9400 2.8600 22435.93 42 2.9400 GRS084003011 ΒΙΟΤ 08/01/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 08/01/2026 2.4000 - 2125 2.4400 2.4000 5107.00 19 2.4000 GRS407183003 ΓΕΒΚΑ 08/01/2026 2.3500 - 15206 2.3600 2.3000 35258.45 92 2.3200 GRS137003000 ΓΕΚΤΕΡΝΑ 08/01/2026 25.8400 - 194457 25.9600 25.4400 5000183.54 1204 25.7800 GRS145003000 ΔΑΑ 08/01/2026 10.8500 - 109576 10.9200 10.8000 1190138.63 628 10.8000 GRS536003007 ΔΑΙΟΣ 08/01/2026 7.0000 - 2150 7.0500 6.9000 15017.00 35 7.0000 GRS382073005 ΔΕΗ 08/01/2026 18.6000 - 819769 18.6600 18.3000 15180645.33 2560 18.4700 GRS434003000 ΔΟΜΙΚ 08/01/2026 2.4400 - 19648 2.4900 2.3800 47672.41 93 2.4800 GRS364253005 ΔΟΥΡΟ 08/01/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 08/01/2026 0.3690 - 23349 0.3800 0.3590 8715.68 46 0.3590 GRS412503005 ΕΒΡΟΦ 08/01/2026 3.9000 - 8741 4.0000 3.8200 34226.44 42 4.0000 GRS385113006 ΕΕΕ 08/01/2026 44.6400 - 69236 44.7600 42.7600 3050408.26 618 42.7600 CH0198251305 ΕΚΤΕΡ 08/01/2026 3.7500 - 68041 3.7850 3.6900 254340.86 204 3.7400 GRS222213001 ΕΛΒΕ 08/01/2026 5.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ΕΛΙΝ 08/01/2026 2.3400 - 22288 2.3700 2.3000 51900.46 60 2.3500 GRS477003008 ΕΛΛ 08/01/2026 15.4500 - 7467 15.4500 15.3000 114855.60 72 15.4500 GRS004013009 ΕΛΛΑΚΤΩΡ 08/01/2026 1.4300 - 274198 1.4900 1.4300 396033.57 556 1.4700 GRS191213008 ΕΛΠΕ 08/01/2026 8.5000 - 564543 8.6850 8.4900 4812778.64 2000 8.6850 GRS298343005 ΕΛΣΤΡ 08/01/2026 2.5200 - 35420 2.5700 2.4500 89869.86 135 2.4500 GRS088003017 ΕΛΤΟΝ 08/01/2026 2.1500 - 48549 2.1800 2.1300 104263.27 93 2.1300 GRS397003005 ΕΛΧΑ 08/01/2026 4.1400 - 454494 4.2500 4.1350 1902905.83 810 4.2500 GRS281003004 ΕΠΙΛΚ 08/01/2026 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 08/01/2026 14.5400 - 3834181 14.5800 13.8950 55041784.84 8798 13.9300 GRS003003035 ΕΥΑΠΣ 08/01/2026 3.9600 - 23976 3.9800 3.9000 94946.60 81 3.9100 GRS428003008 ΕΥΔΑΠ 08/01/2026 7.6000 - 103614 7.6500 7.5300 784237.30 335 7.6500 GRS359353000 ΕΥΡΩΒ 08/01/2026 3.7860 - 16167190 3.7860 3.6030 60165223.76 11551 3.6100 GRS829003003 ΕΧΑΕ 08/01/2026 6.1200 - 37604 6.2200 6.0600 230661.69 109 6.2100 GRS395363005 ΙΑΤΡ 08/01/2026 2.0400 - 15290 2.0700 2.0000 31218.34 72 2.0300 GRS147233001 ΙΚΤΙΝ 08/01/2026 0.4435 - 86914 0.4470 0.4340 38128.25 86 0.4345 GRS372003004 ΙΛΥΔΑ 08/01/2026 5.4600 - 16234 5.4800 5.4400 88637.72 87 5.4600 GRS475003018 ΙΝΛΙΦ 08/01/2026 6.6800 - 6779 6.8600 6.6600 45742.28 71 6.8600 GRS805003001 ΙΝΤΕΚ 08/01/2026 6.3000 - 81347 6.3200 6.2800 512209.52 195 6.2800 GRS148003015 ΙΝΤΕΤ 08/01/2026 1.4950 - 4089 1.5000 1.4500 6010.21 24 1.4500 GRS247003007 ΙΝΤΚΑ 08/01/2026 3.7650 - 209342 3.8500 3.7600 793082.07 504 3.8100 GRS087003000 ΚΑΡΕΛ 08/01/2026 360.0000 - 224 364.0000 358.0000 80744.00 31 360.0000 GRS120003009 ΚΕΚΡ 08/01/2026 2.2100 - 21811 2.2500 2.1800 48069.06 61 2.1800 GRS070003009 ΚΟΡΔΕ 08/01/2026 0.5380 - 15739 0.5460 0.5320 8447.73 29 0.5460 GRS384003000 ΚΟΥΑΛ 08/01/2026 1.3260 - 59703 1.3380 1.3040 78782.50 95 1.3100 GRS396003006 ΚΟΥΕΣ 08/01/2026 7.1200 - 19618 7.2200 7.1200 140681.39 86 7.2000 GRS310003009 ΚΡΙ 08/01/2026 19.9200 - 3717 20.1500 19.8000 74006.21 66 20.1500 GRS469003024 ΛΑΒΙ 08/01/2026 0.9860 - 69373 0.9980 0.9750 68065.79 107 0.9880 GRS246003008 ΛΑΜΔΑ 08/01/2026 7.1800 - 426002 7.3100 7.1800 3085979.74 1346 7.3100 GRS245213004 ΛΑΜΨΑ 08/01/2026 46.6000 - 178 46.6000 45.0000 8109.20 10 45.0000 GRS128003001 ΛΑΝΑΚ 08/01/2026 1.3500 - 222 1.3500 1.3300 296.45 7 1.3300 GRS047063003 ΛΕΒΚ 08/01/2026 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 08/01/2026 0.2000 - 3433 0.2000 0.2000 686.60 1 0.2000 GRS090004003 ΛΟΓΟΣ 08/01/2026 2.2600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 08/01/2026 3.9000 - 3434 3.9300 3.8900 13390.61 23 3.9200 GRS117123000 ΜΑΘΙΟ 08/01/2026 0.9100 - 1555 0.9100 0.8800 1374.87 11 0.8950 GRS374003002 ΜΕΒΑ 08/01/2026 9.0000 - 2918 9.1000 8.8000 26299.30 21 9.0000 GRS319103008 ΜΕΝΤΙ 08/01/2026 2.7100 - 3507 2.7500 2.6300 9408.79 16 2.6300 GRS424003002 ΜΕΡΚΟ 08/01/2026 35.6000 - 61 35.6000 35.6000 2171.60 2 35.6000 GRK014011008 ΜΙΓ 08/01/2026 3.7600 - 11352 3.8500 3.7400 43058.00 49 3.7400 GRS314003013 ΜΙΝ 08/01/2026 0.7700 - 2 0.7720 0.7680 1.54 2 0.7720 GRS237003009 ΜΟΗ 08/01/2026 29.1800 - 304620 30.4000 28.9600 8978287.88 2759 30.2000 GRS426003000 ΜΟΝΤΑ 08/01/2026 5.3600 - 2952 5.4000 5.2800 15774.28 22 5.3200 GRS375183001 ΜΟΤΟ 08/01/2026 2.6300 - 21680 2.6900 2.6100 57116.73 56 2.6900 GRS488003005 ΜΟΥΖΚ 08/01/2026 0.6000 - 1500 0.6000 0.6000 900.00 3 0.6000 GRS054003009 ΜΠΕΛΑ 08/01/2026 28.2000 - 419144 28.2000 27.7000 11743327.22 1842 27.7000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 08/01/2026 4.2500 - 1500 4.2600 4.2400 6374.00 15 4.2400 GRS524003001 ΜΠΡΙΚ 08/01/2026 2.9900 - 132705 3.0000 2.9800 398003.18 26 2.9900 GRS517003000 ΜΠΤΚ 08/01/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 08/01/2026 3.5800 - 1741 3.6400 3.5000 6214.82 29 3.5600 GRS387503006 ΝΑΥΠ 08/01/2026 1.6400 - 4430 1.6800 1.6000 7196.90 30 1.6800 GRS265003004 ΞΥΛΚ 08/01/2026 0.2730 - 11700 0.2730 0.2720 3188.50 7 0.2730 GRS131003006 ΞΥΛΠ 08/01/2026 0.4480 - 100 0.4500 0.4480 44.81 2 0.4480 GRS131004004 ΟΛΘ 08/01/2026 38.0000 - 1395 38.0000 37.3000 52931.10 37 37.8000 GRS427003009 ΟΛΠ 08/01/2026 40.6500 - 2563 40.7500 40.1500 103707.75 95 40.3500 GRS470003013 ΟΛΥΜΠ 08/01/2026 2.5500 - 60242 2.6100 2.4900 154880.30 219 2.4900 GRS403003007 ΟΠΑΠ 08/01/2026 18.4000 - 969059 18.7700 18.3400 17964766.96 3835 18.7700 GRS419003009 ΟΡΙΛΙΝΑ 08/01/2026 0.8740 - 58295 0.8780 0.8700 50890.80 50 0.8780 GRS535003008 ΟΤΕ 08/01/2026 16.9900 - 430498 16.9900 16.8100 7285064.70 1247 16.9500 GRS260333000 ΟΤΟΕΛ 08/01/2026 12.9000 - 46413 12.9400 12.6400 594017.78 205 12.9400 GRS337003008 ΠΑΙΡ 08/01/2026 0.9200 - 1117 0.9280 0.9180 1026.51 18 0.9280 GRS275073005 ΠΑΠ 08/01/2026 3.8600 - 22308 3.9400 3.8600 86835.21 84 3.9400 GRS065003014 ΠΕΙΡ 08/01/2026 7.5500 - 12638170 7.5500 7.1620 93139080.32 12780 7.1780 GRS831003009 ΠΕΡΦ 08/01/2026 8.7700 - 37692 8.7800 8.6000 328420.05 209 8.7000 GRS505003004 ΠΕΤΡΟ 08/01/2026 8.9000 - 3880 8.9800 8.8000 34391.22 36 8.8800 GRS345503007 ΠΛΑΘ 08/01/2026 4.3800 - 61476 4.4400 4.3400 269333.44 219 4.4300 GRS239003007 ΠΛΑΚΡ 08/01/2026 15.0000 - 810 15.0000 14.8000 12108.00 6 14.8000 GRS326003019 ΠΡΔ 08/01/2026 0.4600 - 35557 0.4680 0.4440 16279.77 33 0.4440 GRS184003002 ΠΡΕΜΙΑ 08/01/2026 1.4500 - 105392 1.4580 1.4260 151813.16 289 1.4480 GRS497003012 ΠΡΟΝΤΕΑ 08/01/2026 5.7500 - 2300 5.7500 5.7000 13213.50 6 5.7500 GRS509003018 ΠΡΟΦ 08/01/2026 7.9100 - 54966 7.9500 7.7800 431309.81 185 7.9300 GRS472003011 ΡΕΒΟΙΛ 08/01/2026 1.7700 - 25863 1.7900 1.7250 45151.46 65 1.7900 GRS473003002 ΣΑΡ 08/01/2026 13.5200 - 8465 13.5200 13.3600 113773.40 146 13.3800 GRS204003008 ΣΑΡΑΝ 08/01/2026 1.2400 - 98 1.3500 1.1200 125.86 3 1.1200 GRS118003003 ΣΕΝΤΡ 08/01/2026 0.3660 - 27030 0.3700 0.3590 9833.08 56 0.3620 GRS449003003 ΣΙΔΜΑ 08/01/2026 1.7700 - 6222 1.8300 1.7600 11063.56 29 1.8300 GRS484003009 ΣΠΕΙΣ 08/01/2026 7.5800 - 3984 7.7800 7.5800 30382.06 35 7.7800 GRS402003008 ΣΠΙ 08/01/2026 0.6180 - 4018 0.6260 0.6160 2490.57 11 0.6200 GRS413313008 ΣΠΥΡ 08/01/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 08/01/2026 1.6450 - 8419 1.6450 1.5700 13670.05 46 1.6450 GRS095003000 ΤΡΑΣΤΟΡ 08/01/2026 1.2600 - 1000 1.2800 1.2600 1270.00 5 1.2800 GRS487003006 ΤΡΕΣΤΑΤΕΣ 08/01/2026 1.9900 - 56685 2.0000 1.9750 112482.75 76 1.9850 GRS534003009 ΥΑΛΚΟ 08/01/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 08/01/2026 3.5100 - 26372 3.5100 3.4400 91962.29 58 3.5000 GRS542003009 ΦΛΕΞΟ 08/01/2026 8.4000 - 45 8.4000 8.0000 364.50 3 8.0000 GRS259003002 ΦΡΙΓΟ 08/01/2026 0.4540 - 87121 0.4860 0.4540 41201.38 99 0.4800 GRS346003015 ΦΡΛΚ 08/01/2026 4.2800 - 49496 4.4000 4.2800 215723.49 321 4.3700 GRS096003009 ΧΑΙΔΕ 08/01/2026 0.7400 - 2502 0.7400 0.7200 1834.84 10 0.7300 GRS350263000