ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 20/01/2026 6.1000 - 32197 6.3500 6.1000 199934.07 172 6.3500 AT0000A325L0 AEM 20/01/2026 6.1000 - 19206 6.1000 6.0000 116613.24 127 6.0000 GRS541003000 AKTR 20/01/2026 9.9000 - 184188 9.9000 9.7000 1809209.41 690 9.8500 GRS432003028 BOCHGR 20/01/2026 8.4800 - 432439 8.5600 8.4200 3672249.22 905 8.5200 IE00BD5B1Y92 BYLOT 20/01/2026 1.0380 - 2130344 1.0700 1.0380 2227743.80 670 1.0600 GRS343313003 CENER 20/01/2026 17.3000 - 172214 17.3200 16.7200 2958605.22 784 17.0600 BE0974303357 CNLCAP 20/01/2026 7.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CREDIA 20/01/2026 1.5000 - 961034 1.5260 1.4860 1446775.83 604 1.5100 GRS001003052 DIMAND 20/01/2026 11.9000 - 19460 12.1000 11.5000 230228.90 140 12.0000 GRS525003000 EIS 20/01/2026 1.8300 - 129939 1.9380 1.8300 243155.55 238 1.9020 GRS439003005 EVR 20/01/2026 2.0700 - 96064 2.1700 2.0600 203442.17 150 2.1600 GRS474003001 MTLN 20/01/2026 42.0000 - 233541 42.7600 41.8600 9890605.84 3238 42.7400 GB00BTQGS779 NOVAL 20/01/2026 2.8500 - 23334 2.8800 2.8300 66318.93 53 2.8800 GRS824003008 ONYX 20/01/2026 1.8450 - 437350 1.8600 1.7900 753850.92 235 1.8400 GRS530003003 OPTIMA 20/01/2026 8.0000 - 345236 8.3900 7.9300 2794240.78 1134 8.3900 GRS533003000 QLCO 20/01/2026 6.1050 - 74808 6.2650 6.0750 462179.43 265 6.2200 GRS543003008 REALCONS 20/01/2026 6.1800 - 25950 6.2400 6.0200 159416.30 136 6.0200 GRS522003003 TITC 20/01/2026 54.4000 - 97163 54.5000 53.8000 5267431.50 1098 54.4000 BE0974338700 YKNOT 20/01/2026 2.0600 - 38013 2.1300 2.0600 79015.94 97 2.1200 GRS295003008 ΑΑΑΚ 20/01/2026 6.0000 - 41 6.5000 5.5000 252.75 8 5.5000 GRS059063008 ΑΒΑΞ 20/01/2026 3.3300 - 665796 3.5000 3.3000 2256980.20 1228 3.5000 GRS213213002 ΑΒΕ 20/01/2026 0.4750 - 11900 0.4750 0.4710 5652.10 8 0.4750 GRS489003004 ΑΔΜΗΕ 20/01/2026 2.8900 - 253438 2.9300 2.8700 733262.99 540 2.9300 GRS518003009 ΑΚΡΙΤ 20/01/2026 1.0300 - 2479 1.0500 1.0300 2555.15 17 1.0300 GRS373173004 ΑΛΜΥ 20/01/2026 5.1000 - 13673 5.1800 5.0800 69920.40 81 5.1800 GRS289103004 ΑΛΦΑ 20/01/2026 3.8380 - 8949484 3.9500 3.8080 34483594.47 5278 3.9500 GRS830003000 ΑΝΔΡΟ 20/01/2026 8.1200 - 3176 8.1400 8.0800 25732.46 28 8.1400 GRS433003019 ΑΡΑΙΓ 20/01/2026 13.8600 - 113770 13.9800 13.7200 1573671.98 696 13.9400 GRS495003006 ΑΣΚΟ 20/01/2026 3.8900 - 10877 3.9600 3.8400 42126.08 56 3.8800 GRS404003006 ΑΣΤΑΚ 20/01/2026 7.2800 - 5218 7.4000 7.2600 38282.02 59 7.4000 GRS331043000 ΑΤΕΚ 20/01/2026 1.3200 - 261 1.3400 1.3000 343.74 5 1.3400 GRS340263003 ΑΤΡΑΣΤ 20/01/2026 13.1500 - 943 13.2500 13.1500 12491.95 15 13.1500 GRS504003021 ΑΤΤΙΚΑ 20/01/2026 1.8450 - 10038 1.8900 1.8400 18601.30 45 1.8750 GRS144003001 ΒΙΟ 20/01/2026 12.0000 - 149145 12.0200 11.6800 1778777.98 543 11.9200 BE0974271034 ΒΙΟΚΑ 20/01/2026 1.8450 - 40967 1.8950 1.8100 75630.99 126 1.8950 GRS165063009 ΒΙΟΣΚ 20/01/2026 2.7700 - 35353 2.8300 2.7600 98117.69 90 2.8300 GRS084003011 ΒΙΟΤ 20/01/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 20/01/2026 2.2600 - 2384 2.2800 2.2400 5363.16 29 2.2800 GRS407183003 ΓΕΒΚΑ 20/01/2026 2.3000 - 20241 2.3000 2.2200 45879.09 87 2.2800 GRS137003000 ΓΕΚΤΕΡΝΑ 20/01/2026 30.2800 - 405969 30.3800 30.0200 12289652.96 1912 30.2600 GRS145003000 ΔΑΑ 20/01/2026 10.8700 - 79703 11.1800 10.8700 876586.56 512 11.1800 GRS536003007 ΔΑΙΟΣ 20/01/2026 6.6000 - 1600 6.6000 6.6000 10560.00 21 6.6000 GRS382073005 ΔΕΗ 20/01/2026 18.5200 - 439517 18.6300 18.3400 8118327.69 2123 18.5300 GRS434003000 ΔΟΜΙΚ 20/01/2026 2.3700 - 1597 2.4000 2.3100 3774.15 26 2.4000 GRS364253005 ΔΟΥΡΟ 20/01/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 20/01/2026 0.3460 - 61452 0.3670 0.3460 21908.77 80 0.3630 GRS412503005 ΕΒΡΟΦ 20/01/2026 3.8300 - 2925 3.8900 3.7100 10981.61 45 3.7100 GRS385113006 ΕΕΕ 20/01/2026 45.1600 - 17332 45.5000 44.9600 784275.30 197 45.0000 CH0198251305 ΕΚΤΕΡ 20/01/2026 3.7500 - 100268 3.8350 3.7400 379679.11 361 3.8300 GRS222213001 ΕΛΒΕ 20/01/2026 5.5500 - 514 5.6000 5.4500 2841.65 8 5.5500 GRS240003012 ΕΛΙΝ 20/01/2026 2.4000 - 8096 2.4600 2.3500 19423.95 39 2.4600 GRS477003008 ΕΛΛ 20/01/2026 15.6500 - 9835 16.0500 15.6000 155627.90 104 15.9500 GRS004013009 ΕΛΛΑΚΤΩΡ 20/01/2026 1.3240 - 314043 1.3820 1.3240 423551.18 434 1.3700 GRS191213008 ΕΛΠΕ 20/01/2026 8.4900 - 187334 8.6050 8.4900 1600116.19 748 8.5800 GRS298343005 ΕΛΣΤΡ 20/01/2026 2.3800 - 11387 2.3900 2.3300 26740.69 50 2.3700 GRS088003017 ΕΛΤΟΝ 20/01/2026 1.9850 - 23201 2.0200 1.9800 46086.39 81 2.0200 GRS397003005 ΕΛΧΑ 20/01/2026 4.0950 - 162245 4.2400 4.0800 669208.68 609 4.2400 GRS281003004 ΕΠΙΛΚ 20/01/2026 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 20/01/2026 14.7800 - 1980075 15.2050 14.6350 29400319.49 4242 15.1600 GRS003003035 ΕΥΑΠΣ 20/01/2026 3.8400 - 9504 3.9100 3.7700 36826.24 46 3.8900 GRS428003008 ΕΥΔΑΠ 20/01/2026 7.3000 - 90926 7.3500 7.1900 660256.19 341 7.2700 GRS359353000 ΕΥΡΩΒ 20/01/2026 3.9200 - 14974818 4.0180 3.8900 59247717.81 7951 4.0160 GRS829003003 ΕΧΑΕ 20/01/2026 6.0400 - 80859 6.1200 6.0200 491536.01 304 6.1000 GRS395363005 ΙΑΤΡ 20/01/2026 1.9400 - 6113 1.9950 1.9100 11908.52 30 1.9950 GRS147233001 ΙΚΤΙΝ 20/01/2026 0.4080 - 288691 0.4280 0.3960 118582.92 300 0.4190 GRS372003004 ΙΛΥΔΑ 20/01/2026 5.0000 - 17017 5.2800 4.9800 85438.42 120 5.1800 GRS475003018 ΙΝΛΙΦ 20/01/2026 6.3800 - 10450 6.6000 6.3600 67002.66 73 6.5000 GRS805003001 ΙΝΤΕΚ 20/01/2026 6.3900 - 65678 6.4500 6.3800 421276.28 178 6.4000 GRS148003015 ΙΝΤΕΤ 20/01/2026 1.4600 - 2045 1.4600 1.4000 2883.52 9 1.4000 GRS247003007 ΙΝΤΚΑ 20/01/2026 3.4800 - 219534 3.6050 3.4700 771259.29 534 3.6050 GRS087003000 ΚΑΡΕΛ 20/01/2026 362.0000 - 230 366.0000 362.0000 83554.00 30 366.0000 GRS120003009 ΚΕΚΡ 20/01/2026 1.9900 - 14491 2.0500 1.9900 29045.08 59 2.0100 GRS070003009 ΚΟΡΔΕ 20/01/2026 0.5100 - 1506 0.5100 0.5000 755.20 6 0.5020 GRS384003000 ΚΟΥΑΛ 20/01/2026 1.3080 - 57993 1.3480 1.3000 76115.40 117 1.3480 GRS396003006 ΚΟΥΕΣ 20/01/2026 6.7800 - 29792 6.8800 6.7800 203706.13 165 6.8600 GRS310003009 ΚΡΙ 20/01/2026 19.8400 - 2182 20.4000 19.8400 43409.10 41 20.4000 GRS469003024 ΛΑΒΙ 20/01/2026 0.9550 - 117776 0.9780 0.9480 112419.78 98 0.9700 GRS246003008 ΛΑΜΔΑ 20/01/2026 6.9600 - 237372 7.0700 6.9400 1658281.54 1022 7.0600 GRS245213004 ΛΑΜΨΑ 20/01/2026 45.4000 - 69 45.6000 45.0000 3134.40 2 45.6000 GRS128003001 ΛΑΝΑΚ 20/01/2026 1.2300 - 5012 1.2300 1.1500 5948.33 59 1.1800 GRS047063003 ΛΕΒΚ 20/01/2026 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 20/01/2026 0.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 20/01/2026 2.1600 - 200 2.1600 2.1600 432.00 1 2.1600 GRS461003006 ΛΟΥΛΗ 20/01/2026 3.8000 - 7827 3.8900 3.8000 29848.64 24 3.8900 GRS117123000 ΜΑΘΙΟ 20/01/2026 0.8000 - 1183 0.8350 0.8000 952.20 13 0.8350 GRS374003002 ΜΕΒΑ 20/01/2026 8.8500 - 2812 8.9000 8.6500 24653.00 15 8.9000 GRS319103008 ΜΕΝΤΙ 20/01/2026 2.5900 - 550 2.6900 2.5900 1429.50 6 2.6900 GRS424003002 ΜΕΡΚΟ 20/01/2026 36.0000 - 20 36.0000 36.0000 740.00 3 36.0000 GRK014011008 ΜΙΓ 20/01/2026 3.7900 - 4047 3.8000 3.7200 15152.26 44 3.8000 GRS314003013 ΜΙΝ 20/01/2026 0.7400 - 1280 0.7540 0.7200 925.34 14 0.7540 GRS237003009 ΜΟΗ 20/01/2026 29.9000 - 225249 30.1400 29.2200 6690644.88 1995 29.4400 GRS426003000 ΜΟΝΤΑ 20/01/2026 5.5000 - 1085 5.5000 5.4600 5965.70 9 5.4600 GRS375183001 ΜΟΤΟ 20/01/2026 2.5200 - 18344 2.5700 2.5200 46606.26 67 2.5700 GRS488003005 ΜΟΥΖΚ 20/01/2026 0.6300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 20/01/2026 25.4000 - 493420 25.7400 25.2800 12557081.12 2258 25.6600 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 20/01/2026 4.2600 - 2100 4.2600 4.2500 8945.00 13 4.2500 GRS524003001 ΜΠΡΙΚ 20/01/2026 2.9000 - 22150 2.9600 2.8900 64588.00 39 2.9400 GRS517003000 ΜΠΤΚ 20/01/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 20/01/2026 3.5600 - 59 3.6800 3.5200 210.62 7 3.5600 GRS387503006 ΝΑΥΠ 20/01/2026 1.5350 - 3720 1.6000 1.5200 5702.70 18 1.6000 GRS265003004 ΞΥΛΚ 20/01/2026 0.2550 - 12800 0.2570 0.2530 3274.20 11 0.2570 GRS131003006 ΞΥΛΠ 20/01/2026 0.4480 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 20/01/2026 37.4000 - 2411 37.7000 36.3000 88879.30 36 37.7000 GRS427003009 ΟΛΠ 20/01/2026 38.9500 - 15750 40.0000 38.4000 612914.35 453 40.0000 GRS470003013 ΟΛΥΜΠ 20/01/2026 2.3900 - 6410 2.4500 2.3500 15244.56 45 2.4500 GRS403003007 ΟΠΑΠ 20/01/2026 17.7600 - 698941 18.0800 17.6900 12457360.88 2153 17.6900 GRS419003009 ΟΡΙΛΙΝΑ 20/01/2026 0.8220 - 51651 0.8340 0.8200 42642.67 43 0.8320 GRS535003008 ΟΤΕ 20/01/2026 16.3000 - 279859 16.5500 16.2000 4559582.84 1315 16.5000 GRS260333000 ΟΤΟΕΛ 20/01/2026 12.3600 - 18958 12.7000 12.3600 236041.02 180 12.7000 GRS337003008 ΠΑΙΡ 20/01/2026 0.9000 - 726 0.9540 0.8740 648.50 28 0.9540 GRS275073005 ΠΑΠ 20/01/2026 3.8700 - 6174 3.9200 3.8600 24018.58 30 3.9000 GRS065003014 ΠΕΙΡ 20/01/2026 8.0420 - 5005109 8.2220 7.9580 40415178.16 6387 8.2220 GRS831003009 ΠΕΡΦ 20/01/2026 8.7300 - 26204 8.7500 8.3700 222703.13 126 8.6900 GRS505003004 ΠΕΤΡΟ 20/01/2026 8.5200 - 3738 8.6200 8.5000 32024.52 24 8.6200 GRS345503007 ΠΛΑΘ 20/01/2026 4.2600 - 53664 4.3400 4.2400 230116.42 213 4.3100 GRS239003007 ΠΛΑΚΡ 20/01/2026 14.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΔ 20/01/2026 0.4280 - 23550 0.4300 0.4200 10049.38 23 0.4300 GRS184003002 ΠΡΕΜΙΑ 20/01/2026 1.4080 - 119115 1.4280 1.4080 168220.16 249 1.4280 GRS497003012 ΠΡΟΝΤΕΑ 20/01/2026 5.8500 - 2365 5.9500 5.8500 14021.00 7 5.9500 GRS509003018 ΠΡΟΦ 20/01/2026 7.6700 - 159973 7.7200 7.6000 1224185.57 185 7.7000 GRS472003011 ΡΕΒΟΙΛ 20/01/2026 1.7150 - 61733 1.7500 1.6900 105629.84 110 1.7500 GRS473003002 ΣΑΡ 20/01/2026 13.2600 - 26523 13.3600 13.0600 350342.10 266 13.2000 GRS204003008 ΣΑΡΑΝ 20/01/2026 1.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 20/01/2026 0.3430 - 143770 0.3470 0.3320 48577.41 88 0.3430 GRS449003003 ΣΙΔΜΑ 20/01/2026 1.8200 - 3513 1.8550 1.8000 6351.16 13 1.8500 GRS484003009 ΣΠΕΙΣ 20/01/2026 7.8200 - 9081 8.0800 7.7800 72302.24 68 8.0600 GRS402003008 ΣΠΙ 20/01/2026 0.6200 - 10423 0.6460 0.6200 6471.27 17 0.6460 GRS413313008 ΣΠΥΡ 20/01/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 20/01/2026 1.5150 - 4522 1.5200 1.4950 6814.58 17 1.5200 GRS095003000 ΤΡΑΣΤΟΡ 20/01/2026 1.2700 - 2500 1.3000 1.2700 3219.00 12 1.2900 GRS487003006 ΤΡΕΣΤΑΤΕΣ 20/01/2026 1.9550 - 83129 1.9900 1.9500 164303.51 72 1.9800 GRS534003009 ΥΑΛΚΟ 20/01/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 20/01/2026 3.6200 - 53879 3.7300 3.6100 197331.83 103 3.7300 GRS542003009 ΦΛΕΞΟ 20/01/2026 8.3000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 20/01/2026 0.4340 - 81710 0.4490 0.4250 35062.70 78 0.4490 GRS346003015 ΦΡΛΚ 20/01/2026 4.0900 - 62156 4.1800 4.0900 256295.39 177 4.1750 GRS096003009 ΧΑΙΔΕ 20/01/2026 0.7600 - 3545 0.7600 0.7400 2627.25 9 0.7500 GRS350263000