ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 21/01/2026 6.2300 - 26582 6.2300 6.1000 163717.51 171 6.1000 AT0000A325L0 AEM 21/01/2026 6.0900 - 38776 6.1200 6.0100 235660.59 156 6.0500 GRS541003000 AKTR 21/01/2026 10.1600 - 528862 10.1800 9.8100 5316055.02 1278 9.9000 GRS432003028 BOCHGR 21/01/2026 8.4000 - 486955 8.4800 8.3800 4107990.40 752 8.4800 IE00BD5B1Y92 BYLOT 21/01/2026 1.0440 - 5407230 1.0540 1.0140 5589552.59 1041 1.0340 GRS343313003 CENER 21/01/2026 17.6000 - 216989 17.6000 17.2200 3791571.66 1112 17.3000 BE0974303357 CNLCAP 21/01/2026 7.0000 - 250 7.1000 7.0000 1760.00 3 7.1000 GRS520003005 CREDIA 21/01/2026 1.4980 - 1126661 1.5100 1.4840 1691716.68 678 1.5000 GRS001003052 DIMAND 21/01/2026 12.8000 - 44532 12.8000 11.8500 550377.55 190 11.8500 GRS525003000 EIS 21/01/2026 1.8800 - 53069 1.8880 1.8180 98228.43 160 1.8480 GRS439003005 EVR 21/01/2026 2.1200 - 59246 2.1400 2.0600 124024.06 149 2.0700 GRS474003001 MTLN 21/01/2026 41.5400 - 360280 42.4400 41.5400 15055598.24 3761 42.0000 GB00BTQGS779 NOVAL 21/01/2026 2.8000 - 22034 2.8300 2.7900 62034.98 63 2.8300 GRS824003008 ONYX 21/01/2026 1.8450 - 53442 1.8650 1.8250 98348.51 95 1.8450 GRS530003003 OPTIMA 21/01/2026 8.1700 - 201364 8.1700 7.9100 1623097.32 796 8.0000 GRS533003000 QLCO 21/01/2026 6.0600 - 123223 6.1050 5.9200 742616.20 386 6.0900 GRS543003008 REALCONS 21/01/2026 6.0800 - 29426 6.2200 6.0000 178227.60 133 6.1800 GRS522003003 TITC 21/01/2026 54.0000 - 186963 54.5000 53.3000 10082311.38 1440 54.0000 BE0974338700 YKNOT 21/01/2026 2.0100 - 84334 2.0700 1.9800 169753.17 255 2.0600 GRS295003008 ΑΑΑΚ 21/01/2026 6.0000 - 100 6.0000 6.0000 600.00 1 6.0000 GRS059063008 ΑΒΑΞ 21/01/2026 3.4600 - 678055 3.4950 3.2950 2307163.79 1498 3.3600 GRS213213002 ΑΒΕ 21/01/2026 0.4750 - 11701 0.4750 0.4690 5538.87 25 0.4740 GRS489003004 ΑΔΜΗΕ 21/01/2026 2.9250 - 203931 2.9250 2.8600 589807.03 378 2.8600 GRS518003009 ΑΚΡΙΤ 21/01/2026 1.0600 - 947 1.0700 1.0500 1002.53 8 1.0500 GRS373173004 ΑΛΜΥ 21/01/2026 5.3200 - 55270 5.3200 5.1600 289167.90 212 5.2200 GRS289103004 ΑΛΦΑ 21/01/2026 3.8460 - 6163724 3.8600 3.7820 23603887.21 3603 3.8450 GRS830003000 ΑΝΔΡΟ 21/01/2026 8.0800 - 3188 8.1400 8.0000 25686.12 28 8.1400 GRS433003019 ΑΡΑΙΓ 21/01/2026 13.9400 - 100908 13.9400 13.6800 1390503.80 783 13.8600 GRS495003006 ΑΣΚΟ 21/01/2026 3.9400 - 5251 3.9500 3.8500 20453.41 43 3.8600 GRS404003006 ΑΣΤΑΚ 21/01/2026 7.3600 - 4060 7.4000 7.3000 29881.00 51 7.3000 GRS331043000 ΑΤΕΚ 21/01/2026 1.3400 - 261 1.3400 1.3000 342.82 5 1.3100 GRS340263003 ΑΤΡΑΣΤ 21/01/2026 12.5500 - 6701 12.8500 12.3500 84373.00 66 12.8000 GRS504003021 ΑΤΤΙΚΑ 21/01/2026 1.8550 - 5892 1.8550 1.8050 10885.80 33 1.8050 GRS144003001 ΒΙΟ 21/01/2026 12.0600 - 161645 12.0600 11.8800 1934313.92 655 11.9200 BE0974271034 ΒΙΟΚΑ 21/01/2026 1.8650 - 21841 1.8700 1.8050 40372.44 86 1.8300 GRS165063009 ΒΙΟΣΚ 21/01/2026 2.7900 - 9998 2.7900 2.7500 27580.23 34 2.7500 GRS084003011 ΒΙΟΤ 21/01/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 21/01/2026 2.2200 - 2366 2.2600 2.2200 5286.84 18 2.2400 GRS407183003 ΓΕΒΚΑ 21/01/2026 2.3200 - 8877 2.3200 2.2100 20041.28 74 2.2600 GRS137003000 ΓΕΚΤΕΡΝΑ 21/01/2026 30.8400 - 466373 30.8400 30.2800 14266292.84 2419 30.5000 GRS145003000 ΔΑΑ 21/01/2026 11.0200 - 95469 11.0200 10.8000 1044195.31 522 10.9400 GRS536003007 ΔΑΙΟΣ 21/01/2026 6.6500 - 2310 6.7000 6.6000 15306.60 19 6.6500 GRS382073005 ΔΕΗ 21/01/2026 18.6500 - 399158 18.8000 18.3600 7388493.66 1771 18.8000 GRS434003000 ΔΟΜΙΚ 21/01/2026 2.3000 - 16449 2.3700 2.2700 37914.84 75 2.3700 GRS364253005 ΔΟΥΡΟ 21/01/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 21/01/2026 0.3580 - 2064 0.3590 0.3480 731.77 20 0.3590 GRS412503005 ΕΒΡΟΦ 21/01/2026 3.7800 - 1579 3.8500 3.7000 5950.13 24 3.8500 GRS385113006 ΕΕΕ 21/01/2026 45.0000 - 23844 45.3000 44.6400 1073146.84 211 45.2000 CH0198251305 ΕΚΤΕΡ 21/01/2026 3.8000 - 175443 3.8250 3.7350 663886.24 417 3.7600 GRS222213001 ΕΛΒΕ 21/01/2026 5.3500 - 475 5.4000 5.3500 2542.50 2 5.4000 GRS240003012 ΕΛΙΝ 21/01/2026 2.4300 - 10826 2.4400 2.3800 26032.43 30 2.4200 GRS477003008 ΕΛΛ 21/01/2026 15.8000 - 10593 16.1000 15.6500 167739.00 88 15.9500 GRS004013009 ΕΛΛΑΚΤΩΡ 21/01/2026 1.3440 - 210540 1.3500 1.3200 280850.20 264 1.3240 GRS191213008 ΕΛΠΕ 21/01/2026 8.7250 - 322230 8.7550 8.4200 2758919.54 1333 8.5800 GRS298343005 ΕΛΣΤΡ 21/01/2026 2.4000 - 3630 2.4000 2.3500 8644.28 24 2.3500 GRS088003017 ΕΛΤΟΝ 21/01/2026 1.9750 - 23273 2.0200 1.9600 46088.57 75 2.0200 GRS397003005 ΕΛΧΑ 21/01/2026 4.0700 - 203766 4.1250 4.0350 828739.05 629 4.0500 GRS281003004 ΕΠΙΛΚ 21/01/2026 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ΕΤΕ 21/01/2026 14.7150 - 5400233 14.8900 14.4600 79305134.30 8119 14.7700 GRS003003035 ΕΥΑΠΣ 21/01/2026 3.8600 - 8507 3.8900 3.8000 32670.07 46 3.8600 GRS428003008 ΕΥΔΑΠ 21/01/2026 7.3500 - 34637 7.3800 7.1900 251800.69 268 7.3000 GRS359353000 ΕΥΡΩΒ 21/01/2026 3.9680 - 16425041 3.9840 3.8820 64831398.01 7006 3.9690 GRS829003003 ΕΧΑΕ 21/01/2026 6.0500 - 21309 6.0900 6.0000 128365.72 170 6.0400 GRS395363005 ΙΑΤΡ 21/01/2026 1.9400 - 15625 1.9550 1.8950 29832.40 48 1.9200 GRS147233001 ΙΚΤΙΝ 21/01/2026 0.4185 - 87991 0.4195 0.4010 36066.97 150 0.4015 GRS372003004 ΙΛΥΔΑ 21/01/2026 5.0400 - 6345 5.0600 4.9300 31681.28 36 4.9300 GRS475003018 ΙΝΛΙΦ 21/01/2026 6.3800 - 5000 6.4000 6.3200 31903.86 21 6.4000 GRS805003001 ΙΝΤΕΚ 21/01/2026 6.4000 - 30209 6.4100 6.3600 193144.81 137 6.3900 GRS148003015 ΙΝΤΕΤ 21/01/2026 1.4600 - 3625 1.4700 1.3700 5232.85 9 1.3750 GRS247003007 ΙΝΤΚΑ 21/01/2026 3.5600 - 102952 3.5600 3.4650 360107.28 365 3.4850 GRS087003000 ΚΑΡΕΛ 21/01/2026 364.0000 - 122 366.0000 362.0000 44368.00 24 362.0000 GRS120003009 ΚΕΚΡ 21/01/2026 2.0500 - 8893 2.0500 1.9700 17762.47 30 2.0300 GRS070003009 ΚΟΡΔΕ 21/01/2026 0.5200 - 7010 0.5200 0.5000 3526.80 9 0.5000 GRS384003000 ΚΟΥΑΛ 21/01/2026 1.3200 - 217197 1.3240 1.2940 283021.76 180 1.3100 GRS396003006 ΚΟΥΕΣ 21/01/2026 6.7200 - 41739 6.7900 6.7200 281738.64 177 6.7400 GRS310003009 ΚΡΙ 21/01/2026 19.9000 - 6294 20.1000 19.8400 125351.70 47 19.8400 GRS469003024 ΛΑΒΙ 21/01/2026 0.9800 - 226600 0.9800 0.9370 215600.67 121 0.9430 GRS246003008 ΛΑΜΔΑ 21/01/2026 6.9400 - 285892 7.0000 6.9100 1997072.27 846 6.9500 GRS245213004 ΛΑΜΨΑ 21/01/2026 45.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 21/01/2026 1.3100 - 569 1.3200 1.3000 743.11 24 1.3000 GRS047063003 ΛΕΒΚ 21/01/2026 0.3200 - 501 0.2880 0.2880 144.29 2 0.2880 GRS090003005 ΛΕΒΠ 21/01/2026 0.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 21/01/2026 2.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 21/01/2026 3.8300 - 3801 3.8300 3.7500 14319.15 16 3.8000 GRS117123000 ΜΑΘΙΟ 21/01/2026 0.8050 - 1146 0.8050 0.7900 906.47 9 0.8050 GRS374003002 ΜΕΒΑ 21/01/2026 8.9500 - 626 8.9500 8.7000 5515.75 11 8.8500 GRS319103008 ΜΕΝΤΙ 21/01/2026 2.6300 - 4591 2.6900 2.5300 11698.81 23 2.5600 GRS424003002 ΜΕΡΚΟ 21/01/2026 34.2000 - 178 34.8000 32.8000 6018.00 15 32.8000 GRK014011008 ΜΙΓ 21/01/2026 3.7500 - 6328 3.7500 3.7000 23546.57 64 3.7300 GRS314003013 ΜΙΝ 21/01/2026 0.7300 - 2044 0.7400 0.7100 1474.92 21 0.7260 GRS237003009 ΜΟΗ 21/01/2026 31.1800 - 241603 31.2200 29.6600 7379788.64 2364 30.1200 GRS426003000 ΜΟΝΤΑ 21/01/2026 5.3600 - 542 5.5000 5.3400 2921.32 13 5.5000 GRS375183001 ΜΟΤΟ 21/01/2026 2.5700 - 20305 2.5700 2.5100 51767.86 54 2.5100 GRS488003005 ΜΟΥΖΚ 21/01/2026 0.6300 - 55 0.6900 0.5700 37.35 2 0.5700 GRS054003009 ΜΠΕΛΑ 21/01/2026 25.6000 - 447763 25.8400 25.4000 11460848.50 1571 25.4000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 21/01/2026 4.2600 - 1814 4.2600 4.2500 7726.64 12 4.2500 GRS524003001 ΜΠΡΙΚ 21/01/2026 3.0300 - 34039 3.0300 2.9000 101010.93 56 2.9300 GRS517003000 ΜΠΤΚ 21/01/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 21/01/2026 3.5200 - 371 3.5600 3.4800 1306.96 13 3.4800 GRS387503006 ΝΑΥΠ 21/01/2026 1.5300 - 3290 1.5600 1.5100 5004.41 21 1.5600 GRS265003004 ΞΥΛΚ 21/01/2026 0.2550 - 12700 0.2550 0.2540 3238.00 10 0.2550 GRS131003006 ΞΥΛΠ 21/01/2026 0.4480 - 20 0.4420 0.4420 8.84 1 0.4420 GRS131004004 ΟΛΘ 21/01/2026 37.2000 - 1126 37.3000 36.5000 41213.50 25 36.5000 GRS427003009 ΟΛΠ 21/01/2026 38.0000 - 19956 38.9500 37.7000 761829.05 435 38.9500 GRS470003013 ΟΛΥΜΠ 21/01/2026 2.4000 - 2497 2.4000 2.3300 5884.86 33 2.3900 GRS403003007 ΟΠΑΠ 21/01/2026 17.7400 - 719580 17.9300 17.6600 12770754.44 3303 17.7700 GRS419003009 ΟΡΙΛΙΝΑ 21/01/2026 0.8280 - 24134 0.8360 0.8240 19995.66 25 0.8240 GRS535003008 ΟΤΕ 21/01/2026 16.2000 - 461084 16.4100 16.1500 7505802.57 1352 16.3000 GRS260333000 ΟΤΟΕΛ 21/01/2026 12.5000 - 5711 12.5000 12.3600 71106.64 57 12.4200 GRS337003008 ΠΑΙΡ 21/01/2026 0.8820 - 1194 0.9060 0.8800 1053.36 8 0.9060 GRS275073005 ΠΑΠ 21/01/2026 3.8300 - 7537 3.8900 3.8300 29100.33 49 3.8500 GRS065003014 ΠΕΙΡ 21/01/2026 8.2040 - 6157113 8.2520 7.8720 49831542.49 7922 8.0200 GRS831003009 ΠΕΡΦ 21/01/2026 8.6000 - 69295 8.8900 8.5500 609576.59 148 8.7000 GRS505003004 ΠΕΤΡΟ 21/01/2026 8.5000 - 3810 8.5400 8.4400 32378.58 25 8.5400 GRS345503007 ΠΛΑΘ 21/01/2026 4.3250 - 84514 4.3250 4.1500 357535.26 303 4.2600 GRS239003007 ΠΛΑΚΡ 21/01/2026 14.5000 - 1820 14.7000 14.5000 26394.00 3 14.7000 GRS326003019 ΠΡΔ 21/01/2026 0.4240 - 26054 0.4300 0.4120 11056.64 34 0.4200 GRS184003002 ΠΡΕΜΙΑ 21/01/2026 1.4100 - 105808 1.4260 1.3980 149241.96 207 1.4080 GRS497003012 ΠΡΟΝΤΕΑ 21/01/2026 5.9000 - 581 6.0000 5.8500 3427.25 10 6.0000 GRS509003018 ΠΡΟΦ 21/01/2026 7.6500 - 31727 7.6500 7.4000 240719.60 131 7.6400 GRS472003011 ΡΕΒΟΙΛ 21/01/2026 1.7300 - 21992 1.7300 1.6900 37432.20 79 1.7000 GRS473003002 ΣΑΡ 21/01/2026 13.5600 - 22787 13.5800 13.2000 305050.92 294 13.2800 GRS204003008 ΣΑΡΑΝ 21/01/2026 1.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 21/01/2026 0.3360 - 100494 0.3420 0.3360 33889.77 73 0.3400 GRS449003003 ΣΙΔΜΑ 21/01/2026 1.8000 - 671 1.8200 1.7900 1209.92 9 1.8200 GRS484003009 ΣΠΕΙΣ 21/01/2026 7.9200 - 3626 7.9600 7.7000 28563.48 40 7.8400 GRS402003008 ΣΠΙ 21/01/2026 0.6400 - 431 0.6440 0.6020 275.82 8 0.6020 GRS413313008 ΣΠΥΡ 21/01/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 21/01/2026 1.5500 - 4000 1.6200 1.5400 6353.86 17 1.6200 GRS095003000 ΤΡΑΣΤΟΡ 21/01/2026 1.2800 - 1700 1.2800 1.2700 2169.00 7 1.2700 GRS487003006 ΤΡΕΣΤΑΤΕΣ 21/01/2026 1.9700 - 53060 1.9700 1.9500 103841.99 61 1.9550 GRS534003009 ΥΑΛΚΟ 21/01/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 21/01/2026 3.6300 - 44692 3.6450 3.5900 161579.01 85 3.6250 GRS542003009 ΦΛΕΞΟ 21/01/2026 8.2000 - 800 8.2000 8.2000 6560.00 2 8.2000 GRS259003002 ΦΡΙΓΟ 21/01/2026 0.4200 - 67872 0.4360 0.4200 28822.21 58 0.4300 GRS346003015 ΦΡΛΚ 21/01/2026 4.0950 - 56355 4.1100 4.0400 229569.77 278 4.1100 GRS096003009 ΧΑΙΔΕ 21/01/2026 0.7850 - 40 0.7850 0.7850 31.40 1 0.7850 GRS350263000