ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 12/01/2026 6.3200 - 17481 6.3500 6.2600 110402.93 110 6.3300 AT0000A325L0 AEM 12/01/2026 6.0650 - 53492 6.1050 6.0200 324419.54 282 6.0750 GRS541003000 AKTR 12/01/2026 9.7500 - 436317 9.8400 9.6900 4260771.39 621 9.8000 GRS432003028 BOCHGR 12/01/2026 8.5000 - 548790 8.5800 8.4200 4657664.52 815 8.5800 IE00BD5B1Y92 BYLOT 12/01/2026 1.0820 - 2961783 1.0940 1.0700 3208698.24 584 1.0900 GRS343313003 CENER 12/01/2026 16.3200 - 176646 16.5600 16.1000 2897432.48 715 16.4800 BE0974303357 CNLCAP 12/01/2026 7.2000 - 550 7.2500 7.2000 3982.50 5 7.2500 GRS520003005 CREDIA 12/01/2026 1.6780 - 548421 1.6800 1.6600 915927.92 468 1.6800 GRS001003052 DIMAND 12/01/2026 11.0500 - 30938 11.3000 11.0000 343577.50 180 11.3000 GRS525003000 EIS 12/01/2026 1.9960 - 89717 2.0500 1.9960 181433.00 143 2.0400 GRS439003005 EVR 12/01/2026 2.3000 - 105091 2.3300 2.2400 240591.87 147 2.3300 GRS474003001 MTLN 12/01/2026 43.0200 - 233241 43.8800 42.9400 10105859.30 2822 43.7000 GB00BTQGS779 NOVAL 12/01/2026 2.8600 - 21570 2.9200 2.8500 61822.19 58 2.9200 GRS824003008 ONYX 12/01/2026 2.1200 - 444616 2.1500 2.0300 902219.93 205 2.1400 GRS530003003 OPTIMA 12/01/2026 7.9900 - 164652 8.0200 7.9000 1310231.06 638 8.0000 GRS533003000 QLCO 12/01/2026 6.6400 - 69120 6.6500 6.4950 452019.70 288 6.5000 GRS543003008 REALCONS 12/01/2026 5.8200 - 4513 5.8600 5.7400 26224.28 39 5.8000 GRS522003003 TITC 12/01/2026 54.4000 - 71915 54.7000 54.0000 3910074.30 1114 54.3000 BE0974338700 YKNOT 12/01/2026 2.2300 - 271472 2.3200 2.2300 622621.10 195 2.2800 GRS295003008 ΑΑΑΚ 12/01/2026 7.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 12/01/2026 3.1500 - 246441 3.1750 3.1000 774070.24 518 3.1400 GRS213213002 ΑΒΕ 12/01/2026 0.4790 - 19752 0.4820 0.4720 9407.92 44 0.4720 GRS489003004 ΑΔΜΗΕ 12/01/2026 2.9200 - 598238 3.0200 2.8700 1752136.70 885 3.0200 GRS518003009 ΑΚΡΙΤ 12/01/2026 1.0700 - 32547 1.0700 1.0600 34636.36 47 1.0600 GRS373173004 ΑΛΜΥ 12/01/2026 5.4200 - 33225 5.5000 5.2600 180542.70 120 5.3400 GRS289103004 ΑΛΦΑ 12/01/2026 3.9970 - 15050948 3.9970 3.8350 59512264.46 6195 3.8790 GRS830003000 ΑΝΔΡΟ 12/01/2026 8.2000 - 3626 8.2200 8.1400 29652.38 39 8.2200 GRS433003019 ΑΡΑΙΓ 12/01/2026 14.3000 - 115036 14.6200 14.3000 1660048.82 643 14.6200 GRS495003006 ΑΣΚΟ 12/01/2026 4.0200 - 15429 4.0700 4.0100 62511.02 39 4.0700 GRS404003006 ΑΣΤΑΚ 12/01/2026 7.3400 - 3232 7.3800 7.3000 23809.66 44 7.3600 GRS331043000 ΑΤΕΚ 12/01/2026 1.3800 - 800 1.3900 1.3600 1093.00 4 1.3900 GRS340263003 ΑΤΡΑΣΤ 12/01/2026 13.2500 - 879 13.2500 13.1500 11642.25 13 13.2500 GRS504003021 ΑΤΤΙΚΑ 12/01/2026 1.9800 - 34980 2.0100 1.9700 69637.54 63 1.9700 GRS144003001 ΒΙΟ 12/01/2026 12.1000 - 89540 12.2600 12.0400 1084005.92 341 12.2000 BE0974271034 ΒΙΟΚΑ 12/01/2026 1.9750 - 25154 1.9950 1.9650 49796.95 86 1.9900 GRS165063009 ΒΙΟΣΚ 12/01/2026 2.8300 - 19378 2.9200 2.8200 55151.45 61 2.9200 GRS084003011 ΒΙΟΤ 12/01/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 12/01/2026 2.3800 - 1211 2.3800 2.3400 2856.22 14 2.3800 GRS407183003 ΓΕΒΚΑ 12/01/2026 2.4200 - 24574 2.4200 2.2800 58443.71 107 2.2800 GRS137003000 ΓΕΚΤΕΡΝΑ 12/01/2026 25.7600 - 134205 25.9000 25.6000 3458149.54 678 25.8000 GRS145003000 ΔΑΑ 12/01/2026 10.9100 - 131227 11.0000 10.7900 1433816.76 720 10.7900 GRS536003007 ΔΑΙΟΣ 12/01/2026 6.8500 - 1713 6.9000 6.8500 11756.55 24 6.8500 GRS382073005 ΔΕΗ 12/01/2026 18.4400 - 566379 18.6000 18.3900 10466306.57 1683 18.5000 GRS434003000 ΔΟΜΙΚ 12/01/2026 2.3800 - 9132 2.4600 2.3700 21894.00 42 2.4500 GRS364253005 ΔΟΥΡΟ 12/01/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 12/01/2026 0.3800 - 11310 0.3850 0.3700 4291.82 29 0.3780 GRS412503005 ΕΒΡΟΦ 12/01/2026 3.9000 - 1929 4.0500 3.8900 7566.89 13 4.0500 GRS385113006 ΕΕΕ 12/01/2026 45.3200 - 25191 45.7000 45.0400 1141109.86 291 45.3600 CH0198251305 ΕΚΤΕΡ 12/01/2026 3.7500 - 68130 3.7950 3.7150 255783.13 249 3.7150 GRS222213001 ΕΛΒΕ 12/01/2026 5.5000 - 585 5.5000 5.3500 3190.70 6 5.3500 GRS240003012 ΕΛΙΝ 12/01/2026 2.5200 - 79032 2.5900 2.4400 198809.92 191 2.4500 GRS477003008 ΕΛΛ 12/01/2026 15.4500 - 6239 15.6000 14.9500 96486.05 66 15.4500 GRS004013009 ΕΛΛΑΚΤΩΡ 12/01/2026 1.3900 - 390120 1.4200 1.3840 545315.51 488 1.4180 GRS191213008 ΕΛΠΕ 12/01/2026 8.4100 - 348586 8.5250 8.4100 2957246.64 1271 8.4150 GRS298343005 ΕΛΣΤΡ 12/01/2026 2.5100 - 11518 2.5600 2.4700 28857.19 54 2.4700 GRS088003017 ΕΛΤΟΝ 12/01/2026 2.1200 - 30077 2.1500 2.1100 63955.94 54 2.1200 GRS397003005 ΕΛΧΑ 12/01/2026 4.1050 - 157075 4.1500 4.0950 646267.65 520 4.1250 GRS281003004 ΕΠΙΛΚ 12/01/2026 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 12/01/2026 14.2000 - 3724603 14.2700 14.1600 52917777.64 3844 14.2000 GRS003003035 ΕΥΑΠΣ 12/01/2026 3.9000 - 22746 3.9100 3.8400 88176.27 74 3.9100 GRS428003008 ΕΥΔΑΠ 12/01/2026 7.4700 - 99280 7.5000 7.3800 739771.64 305 7.4500 GRS359353000 ΕΥΡΩΒ 12/01/2026 3.8080 - 7777821 3.8380 3.7300 29596822.55 4859 3.7600 GRS829003003 ΕΧΑΕ 12/01/2026 6.0600 - 26343 6.1200 6.0600 160493.68 112 6.0900 GRS395363005 ΙΑΤΡ 12/01/2026 2.0300 - 15722 2.0600 2.0000 32097.29 37 2.0100 GRS147233001 ΙΚΤΙΝ 12/01/2026 0.4300 - 160443 0.4450 0.4270 69081.17 133 0.4445 GRS372003004 ΙΛΥΔΑ 12/01/2026 5.3600 - 7761 5.5200 5.3200 42025.12 47 5.5000 GRS475003018 ΙΝΛΙΦ 12/01/2026 6.6400 - 4561 6.7200 6.6400 30411.80 36 6.7200 GRS805003001 ΙΝΤΕΚ 12/01/2026 6.3900 - 60482 6.4800 6.3100 387065.57 172 6.3100 GRS148003015 ΙΝΤΕΤ 12/01/2026 1.4800 - 2070 1.4900 1.4550 3027.15 14 1.4900 GRS247003007 ΙΝΤΚΑ 12/01/2026 3.6500 - 194068 3.7800 3.6500 720570.48 612 3.7700 GRS087003000 ΚΑΡΕΛ 12/01/2026 358.0000 - 209 364.0000 358.0000 74976.00 28 364.0000 GRS120003009 ΚΕΚΡ 12/01/2026 2.1400 - 46326 2.3300 2.1400 103421.20 147 2.2600 GRS070003009 ΚΟΡΔΕ 12/01/2026 0.5400 - 23290 0.5440 0.5200 12429.61 40 0.5440 GRS384003000 ΚΟΥΑΛ 12/01/2026 1.3340 - 251240 1.3820 1.3040 337405.93 266 1.3040 GRS396003006 ΚΟΥΕΣ 12/01/2026 6.9500 - 33230 7.0900 6.9500 232675.92 170 7.0900 GRS310003009 ΚΡΙ 12/01/2026 20.4500 - 15991 20.5000 19.5200 315765.05 102 19.6400 GRS469003024 ΛΑΒΙ 12/01/2026 0.9820 - 168578 0.9970 0.9750 165358.50 151 0.9900 GRS246003008 ΛΑΜΔΑ 12/01/2026 7.1900 - 226109 7.2500 7.1700 1628236.02 973 7.2500 GRS245213004 ΛΑΜΨΑ 12/01/2026 46.4000 - 326 46.4000 45.0000 14930.40 10 45.8000 GRS128003001 ΛΑΝΑΚ 12/01/2026 1.3200 - 251 1.3600 1.3200 336.96 9 1.3500 GRS047063003 ΛΕΒΚ 12/01/2026 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 12/01/2026 0.2000 - 57 0.1900 0.1900 10.83 1 0.1900 GRS090004003 ΛΟΓΟΣ 12/01/2026 2.2200 - 568 2.2200 2.1000 1231.80 12 2.1000 GRS461003006 ΛΟΥΛΗ 12/01/2026 3.9300 - 12603 3.9800 3.8800 49263.51 35 3.9800 GRS117123000 ΜΑΘΙΟ 12/01/2026 0.8600 - 6060 0.8850 0.8550 5274.99 31 0.8800 GRS374003002 ΜΕΒΑ 12/01/2026 8.8500 - 1389 8.8500 8.7000 12252.85 13 8.8000 GRS319103008 ΜΕΝΤΙ 12/01/2026 2.7000 - 2218 2.7300 2.6300 5955.82 14 2.6300 GRS424003002 ΜΕΡΚΟ 12/01/2026 34.6000 - 42 34.8000 34.0000 1457.00 6 34.0000 GRK014011008 ΜΙΓ 12/01/2026 3.7600 - 5744 3.8500 3.7500 21718.18 40 3.8500 GRS314003013 ΜΙΝ 12/01/2026 0.7660 - 358 0.7680 0.7400 265.90 7 0.7680 GRS237003009 ΜΟΗ 12/01/2026 29.6000 - 126015 29.8800 29.2000 3720845.94 1450 29.3000 GRS426003000 ΜΟΝΤΑ 12/01/2026 5.5800 - 1245 5.6000 5.5000 6935.80 14 5.5600 GRS375183001 ΜΟΤΟ 12/01/2026 2.6000 - 28530 2.6600 2.6000 74984.70 67 2.6100 GRS488003005 ΜΟΥΖΚ 12/01/2026 0.5950 - 1266 0.5950 0.5950 753.27 1 0.5950 GRS054003009 ΜΠΕΛΑ 12/01/2026 27.6000 - 245435 28.1800 27.6000 6810095.72 1580 27.8200 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 12/01/2026 4.2600 - 2150 4.2700 4.2600 9161.00 15 4.2700 GRS524003001 ΜΠΡΙΚ 12/01/2026 2.9800 - 21525 3.0600 2.9800 64880.44 37 3.0500 GRS517003000 ΜΠΤΚ 12/01/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 12/01/2026 3.6800 - 193 3.7800 3.6200 708.02 20 3.6400 GRS387503006 ΝΑΥΠ 12/01/2026 1.6250 - 5565 1.6400 1.6000 8991.88 27 1.6200 GRS265003004 ΞΥΛΚ 12/01/2026 0.2700 - 41750 0.2730 0.2670 11297.80 28 0.2700 GRS131003006 ΞΥΛΠ 12/01/2026 0.4480 - 102 0.4640 0.4500 46.74 5 0.4580 GRS131004004 ΟΛΘ 12/01/2026 38.0000 - 652 38.0000 37.6000 24750.80 17 38.0000 GRS427003009 ΟΛΠ 12/01/2026 40.5500 - 8347 40.5500 39.9000 335549.60 135 39.9000 GRS470003013 ΟΛΥΜΠ 12/01/2026 2.5400 - 11060 2.5400 2.4700 27627.98 58 2.5300 GRS403003007 ΟΠΑΠ 12/01/2026 18.3500 - 496221 18.7800 18.2900 9151173.16 2287 18.7000 GRS419003009 ΟΡΙΛΙΝΑ 12/01/2026 0.8660 - 44736 0.8800 0.8500 38747.32 45 0.8740 GRS535003008 ΟΤΕ 12/01/2026 16.8800 - 305507 17.0100 16.7100 5150963.33 1122 16.9600 GRS260333000 ΟΤΟΕΛ 12/01/2026 12.9800 - 14439 13.1000 12.9000 187589.88 100 13.0000 GRS337003008 ΠΑΙΡ 12/01/2026 0.9680 - 12974 0.9840 0.8940 12154.17 105 0.9280 GRS275073005 ΠΑΠ 12/01/2026 3.9400 - 9902 3.9400 3.8500 38658.67 42 3.9200 GRS065003014 ΠΕΙΡ 12/01/2026 7.7100 - 8284531 7.7420 7.5460 63811759.31 7028 7.5600 GRS831003009 ΠΕΡΦ 12/01/2026 8.5600 - 12224 8.8900 8.5500 107205.53 74 8.8800 GRS505003004 ΠΕΤΡΟ 12/01/2026 8.8200 - 3354 8.9600 8.8200 29853.80 23 8.9600 GRS345503007 ΠΛΑΘ 12/01/2026 4.3900 - 51850 4.4200 4.3900 228534.39 197 4.3950 GRS239003007 ΠΛΑΚΡ 12/01/2026 15.3000 - 227 15.3000 15.3000 3473.10 4 15.3000 GRS326003019 ΠΡΔ 12/01/2026 0.4560 - 38686 0.4620 0.4400 17235.01 38 0.4560 GRS184003002 ΠΡΕΜΙΑ 12/01/2026 1.4480 - 99010 1.4520 1.4320 143108.26 271 1.4320 GRS497003012 ΠΡΟΝΤΕΑ 12/01/2026 5.9000 - 9527 6.0500 5.8500 57161.35 19 5.8500 GRS509003018 ΠΡΟΦ 12/01/2026 7.8900 - 20232 8.0000 7.8300 160353.23 65 8.0000 GRS472003011 ΡΕΒΟΙΛ 12/01/2026 1.7000 - 404677 1.7450 1.6950 689848.20 424 1.7400 GRS473003002 ΣΑΡ 12/01/2026 14.0000 - 75220 14.0000 13.8000 1045295.82 410 13.9600 GRS204003008 ΣΑΡΑΝ 12/01/2026 1.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 12/01/2026 0.3570 - 213188 0.3780 0.3570 78232.29 189 0.3600 GRS449003003 ΣΙΔΜΑ 12/01/2026 1.9650 - 12052 1.9850 1.8900 23374.56 53 1.9000 GRS484003009 ΣΠΕΙΣ 12/01/2026 7.9000 - 10524 7.9000 7.7400 82009.44 48 7.7400 GRS402003008 ΣΠΙ 12/01/2026 0.6380 - 6405 0.6380 0.6160 3989.19 21 0.6160 GRS413313008 ΣΠΥΡ 12/01/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 12/01/2026 1.6300 - 10990 1.6800 1.6150 17927.48 49 1.6800 GRS095003000 ΤΡΑΣΤΟΡ 12/01/2026 1.2800 - 2781 1.2800 1.2600 3536.68 14 1.2600 GRS487003006 ΤΡΕΣΤΑΤΕΣ 12/01/2026 1.9700 - 46040 1.9800 1.9650 90732.13 68 1.9800 GRS534003009 ΥΑΛΚΟ 12/01/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 12/01/2026 3.4850 - 39425 3.4850 3.4150 135742.33 82 3.4300 GRS542003009 ΦΛΕΞΟ 12/01/2026 8.5000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 12/01/2026 0.4500 - 28008 0.4700 0.4500 12861.80 37 0.4600 GRS346003015 ΦΡΛΚ 12/01/2026 4.2300 - 35609 4.3050 4.2300 151697.69 265 4.3000 GRS096003009 ΧΑΙΔΕ 12/01/2026 0.7850 - 116 0.8000 0.7600 90.77 6 0.7600 GRS350263000