ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 19/01/2026 6.3400 - 37334 6.4100 6.2600 235589.34 138 6.4100 AT0000A325L0 AEM 19/01/2026 6.0900 - 50718 6.0900 5.9800 305491.55 161 6.0250 GRS541003000 AKTR 19/01/2026 9.8500 - 377518 9.8500 9.5700 3654373.09 582 9.6700 GRS432003028 BOCHGR 19/01/2026 8.5600 - 562952 8.6000 8.3800 4790611.56 1033 8.4400 IE00BD5B1Y92 BYLOT 19/01/2026 1.0660 - 3728848 1.0680 1.0140 3880053.19 1558 1.0500 GRS343313003 CENER 19/01/2026 17.0600 - 90896 17.1000 16.5600 1535011.90 512 16.6000 BE0974303357 CNLCAP 19/01/2026 7.1500 - 7700 7.1500 7.0500 54405.00 7 7.0500 GRS520003005 CREDIA 19/01/2026 1.5100 - 1616051 1.5260 1.4400 2395125.31 1240 1.4700 GRS001003052 DIMAND 19/01/2026 12.1000 - 112896 12.2500 11.5500 1343827.65 288 11.8500 GRS525003000 EIS 19/01/2026 1.9080 - 92155 1.9340 1.8720 175771.17 177 1.9200 GRS439003005 EVR 19/01/2026 2.1500 - 212478 2.2300 2.1100 459110.88 181 2.1500 GRS474003001 MTLN 19/01/2026 42.7400 - 311082 43.4000 42.4200 13341164.68 3824 43.0000 GB00BTQGS779 NOVAL 19/01/2026 2.9000 - 96497 2.9000 2.7700 272452.98 121 2.8300 GRS824003008 ONYX 19/01/2026 1.8400 - 340125 1.8500 1.7750 613002.78 323 1.8300 GRS530003003 OPTIMA 19/01/2026 8.3900 - 227962 8.3900 8.0600 1882061.38 653 8.2300 GRS533003000 QLCO 19/01/2026 6.2900 - 122199 6.3400 6.2000 761976.21 298 6.3400 GRS543003008 REALCONS 19/01/2026 6.1800 - 27891 6.1800 5.9000 168552.50 85 5.9200 GRS522003003 TITC 19/01/2026 54.9000 - 94075 55.0000 53.9000 5128787.70 1355 53.9000 BE0974338700 YKNOT 19/01/2026 2.1000 - 22862 2.1600 2.0600 47972.34 56 2.1600 GRS295003008 ΑΑΑΚ 19/01/2026 6.0000 - 2348 6.5000 5.7000 14103.40 8 6.0000 GRS059063008 ΑΒΑΞ 19/01/2026 3.5000 - 1123782 3.5200 3.1300 3811191.51 1818 3.2000 GRS213213002 ΑΒΕ 19/01/2026 0.4770 - 42750 0.4780 0.4610 20298.34 50 0.4760 GRS489003004 ΑΔΜΗΕ 19/01/2026 2.9250 - 192037 2.9350 2.8900 560757.33 317 2.8900 GRS518003009 ΑΚΡΙΤ 19/01/2026 1.0600 - 736 1.0700 1.0500 776.60 16 1.0500 GRS373173004 ΑΛΜΥ 19/01/2026 5.1800 - 11494 5.1800 5.0400 58869.74 61 5.1800 GRS289103004 ΑΛΦΑ 19/01/2026 3.9700 - 6385390 4.0000 3.8910 25250693.89 4686 3.9110 GRS830003000 ΑΝΔΡΟ 19/01/2026 8.1400 - 3655 8.1800 8.0200 29436.78 40 8.0800 GRS433003019 ΑΡΑΙΓ 19/01/2026 13.9800 - 131554 14.0000 13.8400 1829316.56 804 14.0000 GRS495003006 ΑΣΚΟ 19/01/2026 3.8800 - 9663 3.9200 3.8000 37160.42 101 3.8800 GRS404003006 ΑΣΤΑΚ 19/01/2026 7.4000 - 3750 7.4200 7.4000 27794.00 47 7.4000 GRS331043000 ΑΤΕΚ 19/01/2026 1.3400 - 59 1.3400 1.3400 79.06 2 1.3400 GRS340263003 ΑΤΡΑΣΤ 19/01/2026 13.2500 - 1035 13.3000 13.1000 13702.25 14 13.3000 GRS504003021 ΑΤΤΙΚΑ 19/01/2026 1.8750 - 15916 1.9100 1.8600 29985.68 83 1.9100 GRS144003001 ΒΙΟ 19/01/2026 12.1200 - 97943 12.2200 11.8800 1183505.64 496 12.0800 BE0974271034 ΒΙΟΚΑ 19/01/2026 1.8900 - 15726 1.9000 1.8650 29596.51 95 1.9000 GRS165063009 ΒΙΟΣΚ 19/01/2026 2.8200 - 24840 2.8500 2.7800 69544.96 73 2.8100 GRS084003011 ΒΙΟΤ 19/01/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 19/01/2026 2.3200 - 2484 2.3200 2.2200 5572.46 34 2.2600 GRS407183003 ΓΕΒΚΑ 19/01/2026 2.3300 - 10830 2.3300 2.2600 24803.52 56 2.2900 GRS137003000 ΓΕΚΤΕΡΝΑ 19/01/2026 30.2600 - 528680 30.6000 29.4000 15984850.46 4494 29.8000 GRS145003000 ΔΑΑ 19/01/2026 11.1800 - 71668 11.1900 11.0600 798457.02 507 11.1000 GRS536003007 ΔΑΙΟΣ 19/01/2026 6.6500 - 1548 6.7000 6.6000 10313.90 19 6.7000 GRS382073005 ΔΕΗ 19/01/2026 18.6300 - 448166 18.7300 18.2500 8299090.12 1746 18.3000 GRS434003000 ΔΟΜΙΚ 19/01/2026 2.3800 - 17519 2.3800 2.2300 40104.79 60 2.2500 GRS364253005 ΔΟΥΡΟ 19/01/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 19/01/2026 0.3750 - 3901 0.3790 0.3640 1434.87 15 0.3790 GRS412503005 ΕΒΡΟΦ 19/01/2026 3.8400 - 9572 3.8600 3.7500 36368.20 24 3.7500 GRS385113006 ΕΕΕ 19/01/2026 45.3000 - 13440 45.3400 44.9800 606488.98 165 45.0400 CH0198251305 ΕΚΤΕΡ 19/01/2026 3.8200 - 160292 3.8650 3.7150 606974.26 588 3.7600 GRS222213001 ΕΛΒΕ 19/01/2026 5.5500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ΕΛΙΝ 19/01/2026 2.4600 - 14669 2.4700 2.3700 35260.30 73 2.4000 GRS477003008 ΕΛΛ 19/01/2026 15.9500 - 7324 16.0000 15.8000 116251.00 88 15.9000 GRS004013009 ΕΛΛΑΚΤΩΡ 19/01/2026 1.3660 - 340393 1.3660 1.3340 459697.70 421 1.3600 GRS191213008 ΕΛΠΕ 19/01/2026 8.5900 - 228797 8.6450 8.5650 1967566.40 1046 8.6450 GRS298343005 ΕΛΣΤΡ 19/01/2026 2.3900 - 13037 2.4400 2.3700 31340.80 61 2.4400 GRS088003017 ΕΛΤΟΝ 19/01/2026 2.0300 - 59999 2.0400 1.9850 120503.06 127 2.0300 GRS397003005 ΕΛΧΑ 19/01/2026 4.2400 - 356314 4.2500 4.0450 1495729.76 902 4.1500 GRS281003004 ΕΠΙΛΚ 19/01/2026 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 19/01/2026 15.3100 - 2045966 15.3950 14.6200 30923348.04 4215 14.8000 GRS003003035 ΕΥΑΠΣ 19/01/2026 3.8800 - 16836 3.8800 3.8000 64727.85 89 3.8800 GRS428003008 ΕΥΔΑΠ 19/01/2026 7.4000 - 24340 7.4000 7.2800 179424.23 197 7.2800 GRS359353000 ΕΥΡΩΒ 19/01/2026 4.0590 - 12029123 4.0600 3.8830 48154555.90 7416 3.9650 GRS829003003 ΕΧΑΕ 19/01/2026 6.1000 - 27607 6.1200 6.0000 166829.23 165 6.0200 GRS395363005 ΙΑΤΡ 19/01/2026 1.9800 - 2178 1.9850 1.9550 4300.86 14 1.9550 GRS147233001 ΙΚΤΙΝ 19/01/2026 0.4250 - 201380 0.4390 0.4215 86094.38 215 0.4390 GRS372003004 ΙΛΥΔΑ 19/01/2026 5.1800 - 11790 5.2000 5.0800 60402.20 62 5.2000 GRS475003018 ΙΝΛΙΦ 19/01/2026 6.5200 - 7772 6.7000 6.5000 50887.94 56 6.7000 GRS805003001 ΙΝΤΕΚ 19/01/2026 6.4300 - 81569 6.4500 6.3000 522102.34 235 6.3400 GRS148003015 ΙΝΤΕΤ 19/01/2026 1.4800 - 840 1.4800 1.3700 1207.00 6 1.3700 GRS247003007 ΙΝΤΚΑ 19/01/2026 3.6100 - 138866 3.6200 3.5250 498467.00 357 3.5800 GRS087003000 ΚΑΡΕΛ 19/01/2026 366.0000 - 236 368.0000 364.0000 86278.00 38 366.0000 GRS120003009 ΚΕΚΡ 19/01/2026 2.0500 - 18164 2.0700 2.0000 36912.89 78 2.0500 GRS070003009 ΚΟΡΔΕ 19/01/2026 0.5180 - 8305 0.5180 0.4920 4235.41 22 0.5040 GRS384003000 ΚΟΥΑΛ 19/01/2026 1.3480 - 72453 1.3680 1.3100 96721.03 138 1.3680 GRS396003006 ΚΟΥΕΣ 19/01/2026 6.8400 - 50277 6.9700 6.8400 345827.82 271 6.9700 GRS310003009 ΚΡΙ 19/01/2026 19.9000 - 3927 20.2500 19.9000 78359.73 54 19.9400 GRS469003024 ΛΑΒΙ 19/01/2026 0.9660 - 171811 0.9800 0.9600 166374.34 113 0.9700 GRS246003008 ΛΑΜΔΑ 19/01/2026 7.0600 - 196523 7.0700 6.9900 1380756.01 830 7.0300 GRS245213004 ΛΑΜΨΑ 19/01/2026 46.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 19/01/2026 1.2300 - 4627 1.3200 1.1900 5691.00 50 1.3200 GRS047063003 ΛΕΒΚ 19/01/2026 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 19/01/2026 0.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 19/01/2026 2.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 19/01/2026 3.8700 - 7010 3.8700 3.8000 26828.90 23 3.8000 GRS117123000 ΜΑΘΙΟ 19/01/2026 0.8350 - 1260 0.8350 0.8150 1037.99 10 0.8350 GRS374003002 ΜΕΒΑ 19/01/2026 8.8500 - 2896 9.0000 8.7000 25536.00 24 8.9000 GRS319103008 ΜΕΝΤΙ 19/01/2026 2.7000 - 333 2.7100 2.6900 898.43 3 2.7100 GRS424003002 ΜΕΡΚΟ 19/01/2026 35.4000 - 60 36.2000 34.0000 2122.00 8 35.2000 GRK014011008 ΜΙΓ 19/01/2026 3.8000 - 7618 3.8000 3.6700 28396.77 72 3.7200 GRS314003013 ΜΙΝ 19/01/2026 0.7420 - 2230 0.7500 0.7200 1645.37 17 0.7480 GRS237003009 ΜΟΗ 19/01/2026 29.5000 - 98037 29.9200 29.2000 2900242.28 830 29.3400 GRS426003000 ΜΟΝΤΑ 19/01/2026 5.5200 - 531 5.5200 5.4400 2921.24 12 5.4600 GRS375183001 ΜΟΤΟ 19/01/2026 2.5600 - 22888 2.5600 2.5200 58069.22 72 2.5400 GRS488003005 ΜΟΥΖΚ 19/01/2026 0.6300 - 275 0.6900 0.6900 189.75 3 0.6900 GRS054003009 ΜΠΕΛΑ 19/01/2026 25.8200 - 431997 26.0200 25.6000 11174411.80 1947 25.9600 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 19/01/2026 4.2600 - 2030 4.2700 4.2500 8647.10 13 4.2500 GRS524003001 ΜΠΡΙΚ 19/01/2026 2.9400 - 6745 2.9800 2.9000 19797.25 20 2.9000 GRS517003000 ΜΠΤΚ 19/01/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 19/01/2026 3.5600 - 3610 3.6400 3.4600 12673.04 36 3.5400 GRS387503006 ΝΑΥΠ 19/01/2026 1.6000 - 1127 1.6100 1.5700 1791.39 12 1.6100 GRS265003004 ΞΥΛΚ 19/01/2026 0.2570 - 34112 0.2590 0.2520 8713.70 40 0.2590 GRS131003006 ΞΥΛΠ 19/01/2026 0.4480 - 1052 0.4440 0.4420 466.09 4 0.4440 GRS131004004 ΟΛΘ 19/01/2026 37.4000 - 2647 37.6000 37.0000 98305.00 37 37.6000 GRS427003009 ΟΛΠ 19/01/2026 40.0000 - 3189 40.3500 39.6500 127475.90 112 39.8000 GRS470003013 ΟΛΥΜΠ 19/01/2026 2.4300 - 14759 2.4300 2.3400 34932.56 96 2.3900 GRS403003007 ΟΠΑΠ 19/01/2026 17.6900 - 615853 17.9800 17.6600 10945157.32 2058 17.8500 GRS419003009 ΟΡΙΛΙΝΑ 19/01/2026 0.8340 - 49985 0.8400 0.8200 41658.12 57 0.8400 GRS535003008 ΟΤΕ 19/01/2026 16.5000 - 182109 16.6900 16.5000 3013473.72 1420 16.5600 GRS260333000 ΟΤΟΕΛ 19/01/2026 12.7000 - 31265 12.7600 12.6000 395173.90 184 12.7200 GRS337003008 ΠΑΙΡ 19/01/2026 0.9340 - 197 0.9660 0.9300 184.18 10 0.9300 GRS275073005 ΠΑΠ 19/01/2026 3.9000 - 6798 3.9000 3.8200 26396.11 41 3.8900 GRS065003014 ΠΕΙΡ 19/01/2026 8.2600 - 5715488 8.2600 7.8860 46492413.70 6889 7.9400 GRS831003009 ΠΕΡΦ 19/01/2026 8.6000 - 23526 8.6000 8.2700 198687.39 132 8.4000 GRS505003004 ΠΕΤΡΟ 19/01/2026 8.6000 - 3283 8.7200 8.6000 28416.10 17 8.7200 GRS345503007 ΠΛΑΘ 19/01/2026 4.3650 - 67078 4.3650 4.2950 290068.10 219 4.3550 GRS239003007 ΠΛΑΚΡ 19/01/2026 14.8000 - 90 15.5000 14.7000 1331.30 6 15.5000 GRS326003019 ΠΡΔ 19/01/2026 0.4300 - 28663 0.4480 0.4300 12351.43 31 0.4300 GRS184003002 ΠΡΕΜΙΑ 19/01/2026 1.4300 - 121109 1.4300 1.4080 171541.06 269 1.4200 GRS497003012 ΠΡΟΝΤΕΑ 19/01/2026 5.9000 - 308 6.0000 5.9500 1847.60 4 6.0000 GRS509003018 ΠΡΟΦ 19/01/2026 7.6900 - 55350 7.7500 7.3700 418485.32 231 7.5100 GRS472003011 ΡΕΒΟΙΛ 19/01/2026 1.7500 - 30900 1.7500 1.7050 53217.86 91 1.7250 GRS473003002 ΣΑΡ 19/01/2026 13.4200 - 33594 13.4200 13.1000 446055.94 200 13.2600 GRS204003008 ΣΑΡΑΝ 19/01/2026 1.2400 - 344 1.3600 1.3600 467.84 5 1.3600 GRS118003003 ΣΕΝΤΡ 19/01/2026 0.3540 - 54594 0.3580 0.3410 18875.85 97 0.3470 GRS449003003 ΣΙΔΜΑ 19/01/2026 1.8350 - 3109 1.8550 1.8200 5712.09 16 1.8250 GRS484003009 ΣΠΕΙΣ 19/01/2026 8.1600 - 7704 8.2400 8.0000 62254.98 66 8.2400 GRS402003008 ΣΠΙ 19/01/2026 0.6140 - 10500 0.6360 0.6120 6578.12 8 0.6360 GRS413313008 ΣΠΥΡ 19/01/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 19/01/2026 1.5200 - 5080 1.6150 1.5100 7827.75 26 1.6150 GRS095003000 ΤΡΑΣΤΟΡ 19/01/2026 1.3000 - 3742 1.3000 1.2600 4807.63 20 1.2800 GRS487003006 ΤΡΕΣΤΑΤΕΣ 19/01/2026 1.9800 - 115888 1.9900 1.9200 226095.66 127 1.9200 GRS534003009 ΥΑΛΚΟ 19/01/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 19/01/2026 3.7300 - 431896 3.7900 3.6200 1591206.10 358 3.6850 GRS542003009 ΦΛΕΞΟ 19/01/2026 8.3000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 19/01/2026 0.4440 - 10838 0.4440 0.4220 4730.16 16 0.4220 GRS346003015 ΦΡΛΚ 19/01/2026 4.1750 - 47705 4.2200 4.1400 199576.26 158 4.1800 GRS096003009 ΧΑΙΔΕ 19/01/2026 0.7700 - 250 0.7700 0.7300 186.50 5 0.7300 GRS350263000