ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 16/01/2026 6.4300 - 49501 6.5600 6.4000 322230.72 207 6.4800 AT0000A325L0 AEM 16/01/2026 6.0700 - 15778 6.1000 6.0000 95585.67 105 6.0050 GRS541003000 AKTR 16/01/2026 9.7500 - 313299 9.9200 9.7400 3061087.88 581 9.9000 GRS432003028 BOCHGR 16/01/2026 8.5800 - 509207 8.6000 8.4800 4355918.02 698 8.6000 IE00BD5B1Y92 BYLOT 16/01/2026 1.0540 - 3583553 1.0760 1.0400 3809201.91 1380 1.0760 GRS343313003 CENER 16/01/2026 17.0000 - 309009 17.1800 16.5000 5221372.20 1194 16.5000 BE0974303357 CNLCAP 16/01/2026 7.0000 - 1 7.0000 7.0000 7.00 1 7.0000 GRS520003005 CREDIA 16/01/2026 1.4940 - 3530516 1.5700 1.4760 5315033.72 2419 1.5700 GRS001003052 DIMAND 16/01/2026 11.8500 - 451219 12.1500 11.6500 5015923.35 280 11.9000 GRS525003000 EIS 16/01/2026 1.9500 - 60589 1.9840 1.9500 119085.83 109 1.9840 GRS439003005 EVR 16/01/2026 2.1800 - 42670 2.2500 2.1700 94046.98 106 2.2400 GRS474003001 MTLN 16/01/2026 43.6200 - 215500 44.6000 43.5200 9510181.68 2757 44.3800 GB00BTQGS779 NOVAL 16/01/2026 2.8400 - 9781 2.8600 2.8200 27757.31 32 2.8600 GRS824003008 ONYX 16/01/2026 1.8300 - 346393 1.8400 1.6100 576421.19 496 1.7700 GRS530003003 OPTIMA 16/01/2026 8.3600 - 293706 8.4900 8.2900 2460181.46 1302 8.4900 GRS533003000 QLCO 16/01/2026 6.3600 - 58702 6.4750 6.3100 375598.55 191 6.4100 GRS543003008 REALCONS 16/01/2026 6.0000 - 4861 6.0000 5.8600 29092.88 27 5.9800 GRS522003003 TITC 16/01/2026 54.7000 - 150927 55.1000 53.8000 8214561.70 2068 54.9000 BE0974338700 YKNOT 16/01/2026 2.1400 - 50142 2.1700 2.0900 106523.78 91 2.1700 GRS295003008 ΑΑΑΚ 16/01/2026 6.0000 - 133 6.4500 6.0000 804.75 8 6.4500 GRS059063008 ΑΒΑΞ 16/01/2026 3.2300 - 347049 3.3100 3.2050 1132052.93 819 3.3000 GRS213213002 ΑΒΕ 16/01/2026 0.4710 - 14800 0.4790 0.4640 6932.63 43 0.4790 GRS489003004 ΑΔΜΗΕ 16/01/2026 2.9550 - 572131 2.9700 2.8750 1674089.83 746 2.9650 GRS518003009 ΑΚΡΙΤ 16/01/2026 1.0500 - 1360 1.0500 1.0500 1428.00 20 1.0500 GRS373173004 ΑΛΜΥ 16/01/2026 5.1200 - 46810 5.2000 5.0000 238812.28 150 5.2000 GRS289103004 ΑΛΦΑ 16/01/2026 3.9790 - 6943393 3.9870 3.9080 27431665.64 4513 3.9300 GRS830003000 ΑΝΔΡΟ 16/01/2026 8.0800 - 4457 8.2000 8.0800 36235.66 44 8.1600 GRS433003019 ΑΡΑΙΓ 16/01/2026 14.0800 - 113849 14.3000 14.0200 1609550.68 809 14.1800 GRS495003006 ΑΣΚΟ 16/01/2026 3.8800 - 9780 3.9400 3.8800 38135.12 74 3.9400 GRS404003006 ΑΣΤΑΚ 16/01/2026 7.4200 - 3362 7.4600 7.3800 24929.20 48 7.3800 GRS331043000 ΑΤΕΚ 16/01/2026 1.3400 - 2806 1.3400 1.3000 3654.20 15 1.3300 GRS340263003 ΑΤΡΑΣΤ 16/01/2026 13.4000 - 600 13.4000 13.4000 8040.00 7 13.4000 GRS504003021 ΑΤΤΙΚΑ 16/01/2026 1.9200 - 14199 1.9300 1.8900 27061.13 48 1.9200 GRS144003001 ΒΙΟ 16/01/2026 12.2600 - 163283 12.3000 11.7000 1960670.36 640 11.8600 BE0974271034 ΒΙΟΚΑ 16/01/2026 1.9000 - 23837 1.9350 1.8700 45368.54 67 1.9350 GRS165063009 ΒΙΟΣΚ 16/01/2026 2.8500 - 7506 2.9000 2.8000 21247.88 40 2.9000 GRS084003011 ΒΙΟΤ 16/01/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 16/01/2026 2.3000 - 1524 2.3000 2.2400 3468.60 19 2.2800 GRS407183003 ΓΕΒΚΑ 16/01/2026 2.3500 - 13086 2.3500 2.2700 30065.70 74 2.3200 GRS137003000 ΓΕΚΤΕΡΝΑ 16/01/2026 29.9200 - 773153 30.8400 29.3800 23176235.86 4110 29.5000 GRS145003000 ΔΑΑ 16/01/2026 11.1900 - 155778 11.2000 11.1000 1739350.80 733 11.1100 GRS536003007 ΔΑΙΟΣ 16/01/2026 6.7500 - 1400 6.7500 6.7500 9450.00 20 6.7500 GRS382073005 ΔΕΗ 16/01/2026 18.5100 - 630081 18.6200 18.2700 11607398.74 2877 18.5000 GRS434003000 ΔΟΜΙΚ 16/01/2026 2.2700 - 45030 2.3400 2.2300 103111.26 116 2.3400 GRS364253005 ΔΟΥΡΟ 16/01/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 16/01/2026 0.3790 - 2816 0.3790 0.3690 1040.76 6 0.3700 GRS412503005 ΕΒΡΟΦ 16/01/2026 3.8800 - 1193 3.9200 3.8700 4638.70 7 3.9200 GRS385113006 ΕΕΕ 16/01/2026 45.1000 - 120638 45.7000 45.1000 5488332.02 404 45.4400 CH0198251305 ΕΚΤΕΡ 16/01/2026 3.7600 - 99705 3.8150 3.6950 374784.92 321 3.7350 GRS222213001 ΕΛΒΕ 16/01/2026 5.5500 - 202 5.5500 5.4500 1101.10 5 5.4500 GRS240003012 ΕΛΙΝ 16/01/2026 2.4500 - 18010 2.5400 2.4000 43689.21 54 2.5400 GRS477003008 ΕΛΛ 16/01/2026 15.9000 - 19040 15.9000 15.6500 300133.45 111 15.7500 GRS004013009 ΕΛΛΑΚΤΩΡ 16/01/2026 1.3720 - 173250 1.3900 1.3580 236999.95 327 1.3900 GRS191213008 ΕΛΠΕ 16/01/2026 8.8650 - 339446 8.8650 8.8100 3002891.12 1303 8.8150 GRS298343005 ΕΛΣΤΡ 16/01/2026 2.4300 - 18493 2.4500 2.4000 44723.31 64 2.4300 GRS088003017 ΕΛΤΟΝ 16/01/2026 2.0500 - 71318 2.0800 2.0100 144985.38 162 2.0800 GRS397003005 ΕΛΧΑ 16/01/2026 4.1750 - 406234 4.1800 4.0300 1666651.16 709 4.0500 GRS281003004 ΕΠΙΛΚ 16/01/2026 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 16/01/2026 14.8950 - 3368178 15.0000 14.8750 50247240.57 5117 14.8900 GRS003003035 ΕΥΑΠΣ 16/01/2026 3.8600 - 6432 3.9200 3.8500 24928.76 35 3.9000 GRS428003008 ΕΥΔΑΠ 16/01/2026 7.4500 - 51110 7.5000 7.3000 377991.05 206 7.5000 GRS359353000 ΕΥΡΩΒ 16/01/2026 3.9650 - 14237648 3.9780 3.8640 56081411.47 7500 3.8800 GRS829003003 ΕΧΑΕ 16/01/2026 6.0500 - 46655 6.1100 6.0100 283068.67 173 6.1000 GRS395363005 ΙΑΤΡ 16/01/2026 1.9900 - 28792 2.0100 1.9400 56703.67 106 1.9850 GRS147233001 ΙΚΤΙΝ 16/01/2026 0.4390 - 241908 0.4420 0.4210 105465.21 192 0.4310 GRS372003004 ΙΛΥΔΑ 16/01/2026 5.3000 - 13984 5.3200 5.0600 72457.94 108 5.2200 GRS475003018 ΙΝΛΙΦ 16/01/2026 6.7000 - 4155 6.7200 6.6400 27692.30 17 6.7200 GRS805003001 ΙΝΤΕΚ 16/01/2026 6.4000 - 64442 6.4000 6.3600 411165.33 179 6.4000 GRS148003015 ΙΝΤΕΤ 16/01/2026 1.4300 - 69 1.4300 1.4000 96.71 4 1.4000 GRS247003007 ΙΝΤΚΑ 16/01/2026 3.6300 - 80330 3.6800 3.6150 291781.46 404 3.6800 GRS087003000 ΚΑΡΕΛ 16/01/2026 364.0000 - 310 368.0000 362.0000 112580.00 33 364.0000 GRS120003009 ΚΕΚΡ 16/01/2026 2.0900 - 9738 2.1400 2.0500 20192.78 58 2.0900 GRS070003009 ΚΟΡΔΕ 16/01/2026 0.5180 - 3689 0.5200 0.5040 1877.83 13 0.5200 GRS384003000 ΚΟΥΑΛ 16/01/2026 1.3680 - 59164 1.3840 1.3580 81055.17 85 1.3780 GRS396003006 ΚΟΥΕΣ 16/01/2026 6.9500 - 25315 6.9800 6.8900 175294.49 123 6.9200 GRS310003009 ΚΡΙ 16/01/2026 19.9800 - 3162 20.3000 19.9800 63476.68 55 20.1000 GRS469003024 ΛΑΒΙ 16/01/2026 0.9750 - 111376 0.9790 0.9610 108248.99 109 0.9780 GRS246003008 ΛΑΜΔΑ 16/01/2026 7.0800 - 317239 7.1600 7.0300 2251698.54 1377 7.1100 GRS245213004 ΛΑΜΨΑ 16/01/2026 46.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 16/01/2026 1.3700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 ΛΕΒΚ 16/01/2026 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 16/01/2026 0.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 16/01/2026 2.1800 - 2450 2.1800 2.1200 5223.96 19 2.1600 GRS461003006 ΛΟΥΛΗ 16/01/2026 3.8800 - 9775 3.9000 3.8000 37564.60 24 3.9000 GRS117123000 ΜΑΘΙΟ 16/01/2026 0.8550 - 1271 0.8650 0.8350 1075.50 17 0.8650 GRS374003002 ΜΕΒΑ 16/01/2026 8.9500 - 6030 9.0000 8.8000 53948.25 25 9.0000 GRS319103008 ΜΕΝΤΙ 16/01/2026 2.7000 - 4578 2.7300 2.6000 12065.09 17 2.6100 GRS424003002 ΜΕΡΚΟ 16/01/2026 35.2000 - 295 35.8000 34.4000 10381.20 10 35.0000 GRK014011008 ΜΙΓ 16/01/2026 3.7500 - 7883 3.8500 3.7400 29944.42 26 3.7700 GRS314003013 ΜΙΝ 16/01/2026 0.7480 - 3409 0.7660 0.7280 2502.59 16 0.7280 GRS237003009 ΜΟΗ 16/01/2026 29.7400 - 94908 30.0600 29.6000 2833420.88 894 29.6000 GRS426003000 ΜΟΝΤΑ 16/01/2026 5.5200 - 1690 5.5600 5.4800 9324.80 13 5.5600 GRS375183001 ΜΟΤΟ 16/01/2026 2.5600 - 35164 2.5800 2.5400 89953.06 62 2.5600 GRS488003005 ΜΟΥΖΚ 16/01/2026 0.6300 - 230 0.6850 0.6000 149.05 3 0.6850 GRS054003009 ΜΠΕΛΑ 16/01/2026 26.2200 - 903478 26.6400 25.9600 23640443.70 3423 26.6000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 16/01/2026 4.2600 - 2300 4.2600 4.2500 9797.00 18 4.2500 GRS524003001 ΜΠΡΙΚ 16/01/2026 2.9300 - 55492 3.0000 2.8800 162680.51 110 2.9800 GRS517003000 ΜΠΤΚ 16/01/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 16/01/2026 3.6600 - 280 3.7600 3.5600 1026.50 12 3.6200 GRS387503006 ΝΑΥΠ 16/01/2026 1.6150 - 5388 1.6200 1.5500 8555.41 42 1.6200 GRS265003004 ΞΥΛΚ 16/01/2026 0.2600 - 18720 0.2630 0.2580 4890.12 24 0.2630 GRS131003006 ΞΥΛΠ 16/01/2026 0.4480 - 150 0.4480 0.4440 66.90 2 0.4480 GRS131004004 ΟΛΘ 16/01/2026 37.6000 - 2687 37.6000 37.1000 100226.20 39 37.1000 GRS427003009 ΟΛΠ 16/01/2026 40.0000 - 6827 40.6000 39.7000 272972.40 220 40.6000 GRS470003013 ΟΛΥΜΠ 16/01/2026 2.4000 - 15500 2.4500 2.4000 37353.52 67 2.4500 GRS403003007 ΟΠΑΠ 16/01/2026 17.8700 - 946556 18.1000 17.7400 16912994.39 3600 17.9800 GRS419003009 ΟΡΙΛΙΝΑ 16/01/2026 0.8320 - 51186 0.8560 0.8200 42657.38 62 0.8560 GRS535003008 ΟΤΕ 16/01/2026 16.7900 - 407998 16.9200 16.5300 6812735.96 2005 16.9200 GRS260333000 ΟΤΟΕΛ 16/01/2026 12.9000 - 24318 12.9800 12.7000 312370.50 149 12.9000 GRS337003008 ΠΑΙΡ 16/01/2026 0.9680 - 13 0.9680 0.9680 12.58 2 0.9680 GRS275073005 ΠΑΠ 16/01/2026 3.8700 - 29158 3.9200 3.8400 113187.18 77 3.9100 GRS065003014 ΠΕΙΡ 16/01/2026 8.1000 - 5294858 8.1240 7.9260 42617171.20 5533 7.9920 GRS831003009 ΠΕΡΦ 16/01/2026 8.5000 - 42477 8.5000 8.2400 354675.14 98 8.3800 GRS505003004 ΠΕΤΡΟ 16/01/2026 8.7200 - 4560 8.7600 8.6200 39715.64 26 8.7600 GRS345503007 ΠΛΑΘ 16/01/2026 4.4400 - 80807 4.5350 4.4000 362219.94 245 4.5150 GRS239003007 ΠΛΑΚΡ 16/01/2026 14.7000 - 230 14.8000 14.7000 3382.60 3 14.8000 GRS326003019 ΠΡΔ 16/01/2026 0.4460 - 39880 0.4500 0.4200 17222.37 26 0.4320 GRS184003002 ΠΡΕΜΙΑ 16/01/2026 1.4200 - 69520 1.4300 1.4120 98557.47 220 1.4300 GRS497003012 ΠΡΟΝΤΕΑ 16/01/2026 5.9000 - 1001 5.9500 5.8000 5923.80 7 5.9500 GRS509003018 ΠΡΟΦ 16/01/2026 7.5500 - 31044 7.6500 7.5100 234826.60 154 7.6500 GRS472003011 ΡΕΒΟΙΛ 16/01/2026 1.7400 - 24270 1.7900 1.7200 42698.78 76 1.7600 GRS473003002 ΣΑΡ 16/01/2026 13.3200 - 19080 13.5200 13.2400 254653.50 190 13.5200 GRS204003008 ΣΑΡΑΝ 16/01/2026 1.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 16/01/2026 0.3540 - 73866 0.3640 0.3500 26177.39 90 0.3580 GRS449003003 ΣΙΔΜΑ 16/01/2026 1.8500 - 2300 1.9000 1.8300 4275.91 13 1.8400 GRS484003009 ΣΠΕΙΣ 16/01/2026 8.3200 - 12108 8.4400 8.3000 101200.00 96 8.4400 GRS402003008 ΣΠΙ 16/01/2026 0.6360 - 188 0.6440 0.6040 117.31 9 0.6420 GRS413313008 ΣΠΥΡ 16/01/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 16/01/2026 1.5650 - 8504 1.5800 1.5050 13016.57 39 1.5250 GRS095003000 ΤΡΑΣΤΟΡ 16/01/2026 1.2900 - 703 1.3000 1.2800 907.87 6 1.2800 GRS487003006 ΤΡΕΣΤΑΤΕΣ 16/01/2026 1.9400 - 99657 1.9700 1.9050 191863.05 163 1.9700 GRS534003009 ΥΑΛΚΟ 16/01/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 16/01/2026 3.6850 - 168454 3.6850 3.5250 609622.85 335 3.5250 GRS542003009 ΦΛΕΞΟ 16/01/2026 8.3000 - 5000 8.3000 8.0000 40819.15 19 8.1000 GRS259003002 ΦΡΙΓΟ 16/01/2026 0.4450 - 9078 0.4590 0.4310 3952.39 21 0.4590 GRS346003015 ΦΡΛΚ 16/01/2026 4.2100 - 75258 4.2400 4.1700 316264.16 364 4.2400 GRS096003009 ΧΑΙΔΕ 16/01/2026 0.7500 - 11100 0.8250 0.7400 8349.06 28 0.8250 GRS350263000