ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 13/01/2026 6.2800 - 19312 6.3400 6.2500 121510.55 98 6.3300 AT0000A325L0 AEM 13/01/2026 6.1650 - 51805 6.2350 6.0400 317948.17 255 6.0650 GRS541003000 AKTR 13/01/2026 9.7000 - 413737 9.7300 9.5000 3997433.13 827 9.6400 GRS432003028 BOCHGR 13/01/2026 8.4000 - 519459 8.5200 8.3800 4384960.12 1023 8.4600 IE00BD5B1Y92 BYLOT 13/01/2026 1.0820 - 1835051 1.0840 1.0660 1973288.31 596 1.0720 GRS343313003 CENER 13/01/2026 16.3000 - 187485 16.4400 16.1200 3060975.88 1141 16.3200 BE0974303357 CNLCAP 13/01/2026 7.0500 - 488 7.2000 7.0000 3464.20 10 7.2000 GRS520003005 CREDIA 13/01/2026 1.6600 - 483343 1.6880 1.6600 807927.39 402 1.6800 GRS001003052 DIMAND 13/01/2026 11.2000 - 133476 11.3500 10.9500 1533200.15 135 11.0000 GRS525003000 EIS 13/01/2026 1.9940 - 54295 2.0100 1.9720 108193.07 111 1.9960 GRS439003005 EVR 13/01/2026 2.2400 - 145410 2.3000 2.2300 329668.72 125 2.2600 GRS474003001 MTLN 13/01/2026 43.1800 - 125066 43.4400 43.0800 5402679.46 1481 43.2000 GB00BTQGS779 NOVAL 13/01/2026 2.8400 - 24140 2.8600 2.8400 68847.14 68 2.8600 GRS824003008 ONYX 13/01/2026 2.1100 - 65565 2.1100 2.0600 136492.00 152 2.0900 GRS530003003 OPTIMA 13/01/2026 7.8800 - 369440 8.0400 7.8700 2922155.66 617 8.0400 GRS533003000 QLCO 13/01/2026 6.6100 - 30918 6.6100 6.5100 202402.86 117 6.5200 GRS543003008 REALCONS 13/01/2026 5.8600 - 8040 5.8800 5.7000 46822.94 48 5.8200 GRS522003003 TITC 13/01/2026 55.1000 - 262463 55.2000 54.2000 14394649.20 1930 54.4000 BE0974338700 YKNOT 13/01/2026 2.1800 - 96170 2.2400 2.1500 210002.15 264 2.2300 GRS295003008 ΑΑΑΚ 13/01/2026 7.2000 - 180 7.2000 6.5000 1240.00 6 6.5000 GRS059063008 ΑΒΑΞ 13/01/2026 3.1900 - 352314 3.2100 3.1400 1119922.82 663 3.1700 GRS213213002 ΑΒΕ 13/01/2026 0.4740 - 19917 0.4800 0.4690 9401.62 60 0.4800 GRS489003004 ΑΔΜΗΕ 13/01/2026 2.9100 - 485850 2.9300 2.8100 1391226.04 815 2.9200 GRS518003009 ΑΚΡΙΤ 13/01/2026 1.0600 - 3523 1.0700 1.0600 3744.41 21 1.0700 GRS373173004 ΑΛΜΥ 13/01/2026 5.3800 - 14782 5.4200 5.2800 78939.68 70 5.4200 GRS289103004 ΑΛΦΑ 13/01/2026 3.9900 - 9002905 4.0100 3.9610 35897283.86 4710 3.9970 GRS830003000 ΑΝΔΡΟ 13/01/2026 8.1800 - 3846 8.2600 8.1400 31403.64 38 8.2600 GRS433003019 ΑΡΑΙΓ 13/01/2026 14.1800 - 76836 14.3800 14.1000 1090851.66 560 14.3000 GRS495003006 ΑΣΚΟ 13/01/2026 4.0000 - 3920 4.0900 3.9800 15757.60 28 4.0900 GRS404003006 ΑΣΤΑΚ 13/01/2026 7.4000 - 3880 7.4000 7.3000 28605.60 52 7.3800 GRS331043000 ΑΤΕΚ 13/01/2026 1.3800 - 100 1.3800 1.3800 138.00 1 1.3800 GRS340263003 ΑΤΡΑΣΤ 13/01/2026 13.3000 - 804 13.3000 13.2500 10693.00 15 13.3000 GRS504003021 ΑΤΤΙΚΑ 13/01/2026 1.9800 - 29160 2.0100 1.9700 57952.70 69 2.0000 GRS144003001 ΒΙΟ 13/01/2026 11.9200 - 92765 12.0600 11.8600 1110532.86 394 12.0600 BE0974271034 ΒΙΟΚΑ 13/01/2026 1.9450 - 49654 2.0000 1.9450 97833.02 166 1.9750 GRS165063009 ΒΙΟΣΚ 13/01/2026 2.8700 - 12980 2.9000 2.8200 37005.78 62 2.8300 GRS084003011 ΒΙΟΤ 13/01/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 13/01/2026 2.3400 - 1778 2.3800 2.3200 4171.52 21 2.3800 GRS407183003 ΓΕΒΚΑ 13/01/2026 2.4100 - 8875 2.4300 2.3400 21031.80 27 2.4300 GRS137003000 ΓΕΚΤΕΡΝΑ 13/01/2026 25.5000 - 115002 25.7600 25.5000 2942684.70 780 25.7000 GRS145003000 ΔΑΑ 13/01/2026 10.8100 - 249579 10.9900 10.8000 2709789.35 639 10.9100 GRS536003007 ΔΑΙΟΣ 13/01/2026 6.8000 - 1883 6.8500 6.8000 12821.90 25 6.8500 GRS382073005 ΔΕΗ 13/01/2026 18.1500 - 556915 18.4900 18.1000 10140834.43 2366 18.4400 GRS434003000 ΔΟΜΙΚ 13/01/2026 2.3900 - 7749 2.3900 2.2900 18323.17 53 2.2900 GRS364253005 ΔΟΥΡΟ 13/01/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 13/01/2026 0.3800 - 17016 0.3860 0.3700 6450.26 23 0.3860 GRS412503005 ΕΒΡΟΦ 13/01/2026 3.9000 - 8042 3.9400 3.8000 30645.74 45 3.8300 GRS385113006 ΕΕΕ 13/01/2026 44.6800 - 48033 45.6000 44.3000 2162162.02 351 45.1400 CH0198251305 ΕΚΤΕΡ 13/01/2026 3.7500 - 57620 3.7500 3.6950 214749.41 228 3.7450 GRS222213001 ΕΛΒΕ 13/01/2026 5.4500 - 62 5.4500 5.2000 331.40 5 5.4500 GRS240003012 ΕΛΙΝ 13/01/2026 2.5700 - 25805 2.5800 2.5400 66126.94 92 2.5500 GRS477003008 ΕΛΛ 13/01/2026 15.5500 - 5169 15.6000 15.3500 80076.50 55 15.4000 GRS004013009 ΕΛΛΑΚΤΩΡ 13/01/2026 1.3600 - 360802 1.4000 1.3520 493449.18 442 1.3900 GRS191213008 ΕΛΠΕ 13/01/2026 8.7250 - 809962 8.8800 8.4900 7092370.16 1768 8.4950 GRS298343005 ΕΛΣΤΡ 13/01/2026 2.4900 - 1257 2.5000 2.4500 3102.75 11 2.5000 GRS088003017 ΕΛΤΟΝ 13/01/2026 2.1100 - 31238 2.1300 2.1100 66232.36 55 2.1100 GRS397003005 ΕΛΧΑ 13/01/2026 4.1050 - 134139 4.1500 4.0850 551991.95 409 4.1350 GRS281003004 ΕΠΙΛΚ 13/01/2026 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 13/01/2026 14.2850 - 2718467 14.3850 14.1600 38852159.43 4610 14.2000 GRS003003035 ΕΥΑΠΣ 13/01/2026 3.9000 - 24915 3.9800 3.8000 96766.77 99 3.9000 GRS428003008 ΕΥΔΑΠ 13/01/2026 7.4400 - 56512 7.4900 7.3600 419194.29 290 7.4700 GRS359353000 ΕΥΡΩΒ 13/01/2026 3.7900 - 6644326 3.8280 3.7570 25152418.74 4564 3.8100 GRS829003003 ΕΧΑΕ 13/01/2026 6.0800 - 25059 6.1500 6.0600 153232.74 102 6.1200 GRS395363005 ΙΑΤΡ 13/01/2026 2.0300 - 9031 2.0400 2.0000 18206.84 68 2.0400 GRS147233001 ΙΚΤΙΝ 13/01/2026 0.4245 - 109562 0.4345 0.4200 46351.69 157 0.4345 GRS372003004 ΙΛΥΔΑ 13/01/2026 5.2800 - 13611 5.4000 5.1400 71308.42 74 5.3600 GRS475003018 ΙΝΛΙΦ 13/01/2026 6.5800 - 3750 6.6800 6.5800 24791.08 18 6.6400 GRS805003001 ΙΝΤΕΚ 13/01/2026 6.3600 - 47843 6.4000 6.3600 305555.47 153 6.3800 GRS148003015 ΙΝΤΕΤ 13/01/2026 1.4900 - 2200 1.4950 1.4450 3221.40 12 1.4950 GRS247003007 ΙΝΤΚΑ 13/01/2026 3.6050 - 189003 3.6850 3.5900 684749.22 517 3.6300 GRS087003000 ΚΑΡΕΛ 13/01/2026 362.0000 - 144 362.0000 358.0000 51920.00 16 360.0000 GRS120003009 ΚΕΚΡ 13/01/2026 2.0700 - 38515 2.1800 2.0700 81277.35 136 2.1800 GRS070003009 ΚΟΡΔΕ 13/01/2026 0.5300 - 10875 0.5320 0.5180 5698.70 32 0.5240 GRS384003000 ΚΟΥΑΛ 13/01/2026 1.3200 - 30278 1.3480 1.3140 40225.32 61 1.3380 GRS396003006 ΚΟΥΕΣ 13/01/2026 6.9500 - 10545 6.9900 6.9200 73350.60 64 6.9600 GRS310003009 ΚΡΙ 13/01/2026 20.1500 - 6210 20.2500 19.9200 124848.33 84 20.2500 GRS469003024 ΛΑΒΙ 13/01/2026 0.9800 - 107592 0.9890 0.9720 105273.49 99 0.9820 GRS246003008 ΛΑΜΔΑ 13/01/2026 7.1000 - 250827 7.1900 7.0600 1789424.27 985 7.1800 GRS245213004 ΛΑΜΨΑ 13/01/2026 46.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 13/01/2026 1.3100 - 780 1.3200 1.2600 1020.76 5 1.2600 GRS047063003 ΛΕΒΚ 13/01/2026 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 13/01/2026 0.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 13/01/2026 2.2200 - 50 2.2200 2.2200 111.00 2 2.2200 GRS461003006 ΛΟΥΛΗ 13/01/2026 3.8600 - 8273 3.9400 3.8200 32223.74 38 3.9100 GRS117123000 ΜΑΘΙΟ 13/01/2026 0.8650 - 3487 0.8750 0.8500 3011.84 33 0.8600 GRS374003002 ΜΕΒΑ 13/01/2026 8.9500 - 6800 8.9500 8.7500 60392.90 26 8.8500 GRS319103008 ΜΕΝΤΙ 13/01/2026 2.7000 - 2643 2.7000 2.6300 7102.59 11 2.6800 GRS424003002 ΜΕΡΚΟ 13/01/2026 34.0000 - 94 34.2000 34.0000 3204.80 2 34.2000 GRK014011008 ΜΙΓ 13/01/2026 3.7400 - 6505 3.7700 3.7400 24421.25 55 3.7500 GRS314003013 ΜΙΝ 13/01/2026 0.7580 - 303 0.7720 0.7520 229.71 6 0.7720 GRS237003009 ΜΟΗ 13/01/2026 29.3000 - 175666 30.1000 29.0000 5167973.90 1652 29.7800 GRS426003000 ΜΟΝΤΑ 13/01/2026 5.5400 - 1751 5.6000 5.5000 9731.06 12 5.5800 GRS375183001 ΜΟΤΟ 13/01/2026 2.5900 - 12969 2.6500 2.5700 33742.45 46 2.6500 GRS488003005 ΜΟΥΖΚ 13/01/2026 0.5950 - 620 0.5900 0.5900 365.80 2 0.5900 GRS054003009 ΜΠΕΛΑ 13/01/2026 27.7000 - 291638 27.9000 27.5600 8078557.50 1044 27.6000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 13/01/2026 4.2600 - 2608 4.2600 4.2500 11105.00 18 4.2600 GRS524003001 ΜΠΡΙΚ 13/01/2026 2.9800 - 15962 3.0700 2.9700 48401.16 47 3.0400 GRS517003000 ΜΠΤΚ 13/01/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 13/01/2026 3.5400 - 211 3.6800 3.5400 769.08 6 3.5800 GRS387503006 ΝΑΥΠ 13/01/2026 1.6700 - 10628 1.6800 1.5800 17276.27 65 1.6350 GRS265003004 ΞΥΛΚ 13/01/2026 0.2680 - 23572 0.2720 0.2640 6316.38 24 0.2720 GRS131003006 ΞΥΛΠ 13/01/2026 0.4480 - 46 0.4220 0.4100 18.98 2 0.4100 GRS131004004 ΟΛΘ 13/01/2026 38.0000 - 208 38.0000 37.6000 7855.50 22 38.0000 GRS427003009 ΟΛΠ 13/01/2026 39.8500 - 2959 40.4500 39.8500 118314.05 126 40.4500 GRS470003013 ΟΛΥΜΠ 13/01/2026 2.4800 - 4668 2.5200 2.4600 11551.34 48 2.5200 GRS403003007 ΟΠΑΠ 13/01/2026 18.2800 - 555718 18.5600 18.2700 10193183.61 2316 18.4400 GRS419003009 ΟΡΙΛΙΝΑ 13/01/2026 0.8560 - 47403 0.8720 0.8440 40662.40 44 0.8720 GRS535003008 ΟΤΕ 13/01/2026 16.8500 - 454952 16.9900 16.7600 7681494.39 1379 16.8800 GRS260333000 ΟΤΟΕΛ 13/01/2026 12.8000 - 40528 13.1400 12.8000 526109.66 189 12.9800 GRS337003008 ΠΑΙΡ 13/01/2026 0.9500 - 4114 0.9800 0.9280 3903.98 33 0.9800 GRS275073005 ΠΑΠ 13/01/2026 3.7900 - 20653 3.9100 3.7400 78385.88 158 3.9100 GRS065003014 ΠΕΙΡ 13/01/2026 7.8480 - 8839417 7.8480 7.6380 68687361.55 7234 7.7300 GRS831003009 ΠΕΡΦ 13/01/2026 8.4300 - 12880 8.5500 8.3500 108284.65 82 8.4700 GRS505003004 ΠΕΤΡΟ 13/01/2026 8.7600 - 4125 8.8800 8.7600 36403.20 23 8.8800 GRS345503007 ΠΛΑΘ 13/01/2026 4.4050 - 81942 4.4600 4.4000 363070.23 241 4.4300 GRS239003007 ΠΛΑΚΡ 13/01/2026 14.9000 - 272 15.0000 14.9000 4055.20 6 14.9000 GRS326003019 ΠΡΔ 13/01/2026 0.4520 - 8446 0.4560 0.4440 3781.42 19 0.4440 GRS184003002 ΠΡΕΜΙΑ 13/01/2026 1.4300 - 108291 1.4440 1.4260 155448.85 224 1.4400 GRS497003012 ΠΡΟΝΤΕΑ 13/01/2026 5.8000 - 854 5.9500 5.8000 4997.65 9 5.9000 GRS509003018 ΠΡΟΦ 13/01/2026 7.7300 - 47276 7.8600 7.6900 367137.11 276 7.8100 GRS472003011 ΡΕΒΟΙΛ 13/01/2026 1.7300 - 214199 1.7350 1.7000 366019.48 280 1.7150 GRS473003002 ΣΑΡ 13/01/2026 13.5000 - 38302 13.9800 13.5000 519972.34 302 13.9800 GRS204003008 ΣΑΡΑΝ 13/01/2026 1.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 13/01/2026 0.3610 - 35271 0.3690 0.3510 12650.77 47 0.3690 GRS449003003 ΣΙΔΜΑ 13/01/2026 1.9050 - 4788 1.9850 1.8800 9213.64 34 1.9850 GRS484003009 ΣΠΕΙΣ 13/01/2026 7.9400 - 4284 8.0000 7.9000 34095.08 39 7.9600 GRS402003008 ΣΠΙ 13/01/2026 0.6400 - 5205 0.6400 0.6220 3308.67 12 0.6300 GRS413313008 ΣΠΥΡ 13/01/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 13/01/2026 1.5950 - 5910 1.6250 1.5700 9446.55 14 1.6250 GRS095003000 ΤΡΑΣΤΟΡ 13/01/2026 1.2800 - 800 1.2800 1.2700 1020.00 4 1.2700 GRS487003006 ΤΡΕΣΤΑΤΕΣ 13/01/2026 1.9500 - 36174 1.9700 1.9400 70567.10 79 1.9700 GRS534003009 ΥΑΛΚΟ 13/01/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 13/01/2026 3.4950 - 38274 3.4950 3.4300 132467.80 78 3.4750 GRS542003009 ΦΛΕΞΟ 13/01/2026 8.5000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 13/01/2026 0.4570 - 54026 0.4580 0.4400 24328.82 49 0.4500 GRS346003015 ΦΡΛΚ 13/01/2026 4.2500 - 86588 4.3000 4.1650 365965.91 386 4.2150 GRS096003009 ΧΑΙΔΕ 13/01/2026 0.7750 - 416 0.7750 0.7550 317.79 10 0.7650 GRS350263000