ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 26/01/2026 6.4500 - 29407 6.5000 6.4100 190157.13 125 6.4900 AT0000A325L0 AEM 26/01/2026 6.0950 - 54985 6.0950 5.9950 331428.60 228 6.0200 GRS541003000 AKTR 26/01/2026 10.8200 - 192095 10.9200 10.6200 2062749.52 671 10.9000 GRS432003028 BOCHGR 26/01/2026 9.0800 - 946785 9.0800 8.7000 8467470.68 1369 8.7600 IE00BD5B1Y92 BYLOT 26/01/2026 1.0380 - 2143583 1.0500 1.0280 2219448.26 784 1.0380 GRS343313003 CENER 26/01/2026 18.6600 - 234195 18.7200 17.8000 4327655.70 1259 17.8000 BE0974303357 CNLCAP 26/01/2026 7.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CREDIA 26/01/2026 1.4920 - 635933 1.5040 1.4860 949914.64 536 1.5000 GRS001003052 DIMAND 26/01/2026 13.0500 - 74106 13.5000 13.0500 939239.40 205 13.4500 GRS525003000 EIS 26/01/2026 1.9180 - 53674 1.9400 1.8900 102565.68 106 1.9200 GRS439003005 EVR 26/01/2026 2.2400 - 173417 2.2400 2.1400 382757.12 171 2.2000 GRS474003001 MTLN 26/01/2026 42.8000 - 320357 43.8800 42.5000 13761795.40 3761 43.8800 GB00BTQGS779 NOVAL 26/01/2026 2.7900 - 35829 2.8300 2.7600 99264.26 93 2.7600 GRS824003008 ONYX 26/01/2026 1.8150 - 150110 1.8950 1.7700 275538.13 310 1.8850 GRS530003003 OPTIMA 26/01/2026 8.1800 - 175152 8.3100 8.1200 1432404.59 784 8.3000 GRS533003000 QLCO 26/01/2026 6.2450 - 46525 6.2750 6.1400 289130.36 195 6.2000 GRS543003008 REALCONS 26/01/2026 6.0800 - 12787 6.1000 5.9600 77245.48 48 6.1000 GRS522003003 TITC 26/01/2026 57.2000 - 151826 57.3000 54.8000 8546686.70 1360 54.8000 BE0974338700 YKNOT 26/01/2026 2.1200 - 113537 2.1500 2.0200 238178.82 287 2.0400 GRS295003008 ΑΑΑΚ 26/01/2026 6.0500 - 356 6.7000 6.0000 2162.00 16 6.0000 GRS059063008 ΑΒΑΞ 26/01/2026 3.5000 - 313415 3.5300 3.4950 1100772.62 643 3.5100 GRS213213002 ΑΒΕ 26/01/2026 0.4750 - 4820 0.4750 0.4700 2283.49 16 0.4740 GRS489003004 ΑΔΜΗΕ 26/01/2026 2.9850 - 324722 2.9850 2.8800 960831.77 472 2.9250 GRS518003009 ΑΚΡΙΤ 26/01/2026 1.0600 - 60 1.0600 1.0600 63.60 7 1.0600 GRS373173004 ΑΛΜΥ 26/01/2026 5.3000 - 11982 5.4000 5.2400 63692.54 66 5.3400 GRS289103004 ΑΛΦΑ 26/01/2026 3.9950 - 9618542 3.9950 3.8410 37849017.40 6010 3.8700 GRS830003000 ΑΝΔΡΟ 26/01/2026 8.2400 - 2090 8.3000 8.2400 17222.68 14 8.2600 GRS433003019 ΑΡΑΙΓ 26/01/2026 14.7800 - 256511 14.9000 14.6200 3792299.20 1466 14.6800 GRS495003006 ΑΣΚΟ 26/01/2026 3.9100 - 9088 4.0000 3.8700 35470.03 55 3.9900 GRS404003006 ΑΣΤΑΚ 26/01/2026 7.4600 - 3405 7.4800 7.4000 25385.80 46 7.4000 GRS331043000 ΑΤΕΚ 26/01/2026 1.3700 - 50 1.3700 1.3700 68.50 1 1.3700 GRS340263003 ΑΤΡΑΣΤ 26/01/2026 12.7000 - 1390 12.7000 12.4000 17484.55 20 12.4000 GRS504003021 ΑΤΤΙΚΑ 26/01/2026 1.8700 - 9553 1.8800 1.8600 17880.01 30 1.8800 GRS144003001 ΒΙΟ 26/01/2026 12.6000 - 364201 12.6000 11.9200 4478370.64 785 11.9200 BE0974271034 ΒΙΟΚΑ 26/01/2026 1.8100 - 35490 1.8450 1.8100 64761.87 153 1.8200 GRS165063009 ΒΙΟΣΚ 26/01/2026 2.8400 - 18997 2.8500 2.7900 53699.67 55 2.8100 GRS084003011 ΒΙΟΤ 26/01/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 26/01/2026 2.2000 - 5816 2.2600 2.2000 12909.66 42 2.2600 GRS407183003 ΓΕΒΚΑ 26/01/2026 2.2400 - 20553 2.2900 2.2100 46128.14 152 2.2600 GRS137003000 ΓΕΚΤΕΡΝΑ 26/01/2026 31.9600 - 602147 32.6200 31.6600 19456060.98 3065 32.1000 GRS145003000 ΔΑΑ 26/01/2026 11.5400 - 134346 11.6300 11.3500 1547585.12 930 11.5000 GRS536003007 ΔΑΙΟΣ 26/01/2026 6.8500 - 1854 6.8500 6.7500 12614.70 22 6.8000 GRS382073005 ΔΕΗ 26/01/2026 19.5100 - 453614 19.6800 19.1200 8837450.69 1850 19.1200 GRS434003000 ΔΟΜΙΚ 26/01/2026 2.4400 - 43260 2.4600 2.3100 104655.51 138 2.3400 GRS364253005 ΔΟΥΡΟ 26/01/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 26/01/2026 0.3640 - 11293 0.3690 0.3480 4060.56 19 0.3480 GRS412503005 ΕΒΡΟΦ 26/01/2026 3.7600 - 4601 3.8700 3.6700 17000.24 44 3.8700 GRS385113006 ΕΕΕ 26/01/2026 45.2600 - 15615 45.2600 44.5600 702152.54 181 44.7200 CH0198251305 ΕΚΤΕΡ 26/01/2026 4.0850 - 100822 4.0950 4.0400 410636.92 337 4.0900 GRS222213001 ΕΛΒΕ 26/01/2026 5.4500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ΕΛΙΝ 26/01/2026 2.4200 - 3510 2.4200 2.3900 8395.20 11 2.4000 GRS477003008 ΕΛΛ 26/01/2026 16.1000 - 12395 16.1000 15.8000 198021.35 79 15.8500 GRS004013009 ΕΛΛΑΚΤΩΡ 26/01/2026 1.4600 - 279751 1.4760 1.4360 406758.48 357 1.4700 GRS191213008 ΕΛΠΕ 26/01/2026 8.8450 - 240609 8.8450 8.6200 2106425.49 1084 8.6650 GRS298343005 ΕΛΣΤΡ 26/01/2026 2.4400 - 4178 2.4600 2.4000 10160.62 28 2.4100 GRS088003017 ΕΛΤΟΝ 26/01/2026 2.0000 - 35545 2.0200 1.9800 70780.64 85 2.0200 GRS397003005 ΕΛΧΑ 26/01/2026 4.1750 - 143113 4.1750 4.0300 588171.79 392 4.0800 GRS281003004 ΕΤΕ 26/01/2026 14.7900 - 3560635 14.8750 14.7300 52668690.61 3443 14.7300 GRS003003035 ΕΥΑΠΣ 26/01/2026 3.8400 - 15023 3.9300 3.8000 57701.63 90 3.8800 GRS428003008 ΕΥΔΑΠ 26/01/2026 7.3500 - 17841 7.3900 7.2800 130693.34 111 7.3900 GRS359353000 ΕΥΡΩΒ 26/01/2026 4.0500 - 7001495 4.0970 4.0000 28384530.34 7229 4.0000 GRS829003003 ΕΧΑΕ 26/01/2026 5.9500 - 40415 6.0000 5.8600 239920.73 127 5.9200 GRS395363005 ΙΑΤΡ 26/01/2026 1.9650 - 2077 1.9800 1.9400 4062.45 21 1.9400 GRS147233001 ΙΚΤΙΝ 26/01/2026 0.4160 - 217653 0.4195 0.4080 89830.83 176 0.4110 GRS372003004 ΙΛΥΔΑ 26/01/2026 4.9600 - 88084 5.2600 4.8800 439547.86 372 5.2600 GRS475003018 ΙΝΛΙΦ 26/01/2026 6.4200 - 3897 6.5600 6.4000 24989.60 23 6.5600 GRS805003001 ΙΝΤΕΚ 26/01/2026 6.6300 - 91632 6.7100 6.5000 611325.87 351 6.5000 GRS148003015 ΙΝΤΕΤ 26/01/2026 1.4600 - 3800 1.4600 1.4500 5542.78 7 1.4550 GRS247003007 ΙΝΤΚΑ 26/01/2026 3.6100 - 84959 3.6200 3.5300 304466.78 272 3.5800 GRS087003000 ΚΑΡΕΛ 26/01/2026 366.0000 - 136 368.0000 362.0000 49774.00 17 366.0000 GRS120003009 ΚΕΚΡ 26/01/2026 2.0700 - 7239 2.1200 2.0400 14934.86 51 2.0600 GRS070003009 ΚΟΡΔΕ 26/01/2026 0.5440 - 6175 0.5440 0.5120 3330.05 15 0.5120 GRS384003000 ΚΟΥΑΛ 26/01/2026 1.3760 - 305259 1.4200 1.3760 428617.15 454 1.3940 GRS396003006 ΚΟΥΕΣ 26/01/2026 7.0000 - 13080 7.0900 7.0000 91829.65 62 7.0900 GRS310003009 ΚΡΙ 26/01/2026 20.3000 - 2755 20.6500 19.9800 55801.53 45 20.4000 GRS469003024 ΛΑΒΙ 26/01/2026 1.1900 - 1783487 1.1940 1.0500 1987664.32 912 1.0500 GRS246003008 ΛΑΜΔΑ 26/01/2026 7.0500 - 256400 7.0900 6.9700 1799202.07 1046 7.0000 GRS245213004 ΛΑΜΨΑ 26/01/2026 46.4000 - 261 46.4000 45.0000 11905.20 6 45.0000 GRS128003001 ΛΑΝΑΚ 26/01/2026 1.2800 - 2173 1.3000 1.2300 2691.62 12 1.3000 GRS047063003 ΛΕΒΚ 26/01/2026 0.3000 - 11000 0.3000 0.3000 3300.00 3 0.3000 GRS090003005 ΛΕΒΠ 26/01/2026 0.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 26/01/2026 2.3800 - 1580 2.3800 2.3400 3735.08 8 2.3600 GRS461003006 ΛΟΥΛΗ 26/01/2026 3.8900 - 4163 3.8900 3.8000 15985.45 21 3.8900 GRS117123000 ΜΑΘΙΟ 26/01/2026 0.8250 - 2421 0.8250 0.7800 1930.60 21 0.7950 GRS374003002 ΜΕΒΑ 26/01/2026 9.7000 - 49583 9.7500 8.8000 470021.10 192 8.9500 GRS319103008 ΜΕΝΤΙ 26/01/2026 2.7500 - 837 2.7500 2.6500 2283.54 13 2.6500 GRS424003002 ΜΕΡΚΟ 26/01/2026 35.0000 - 15 35.0000 33.4000 521.20 6 33.4000 GRK014011008 ΜΙΓ 26/01/2026 3.7300 - 1632 3.7500 3.4700 5955.22 17 3.4700 GRS314003013 ΜΙΝ 26/01/2026 0.7400 - 440 0.7420 0.7240 320.57 9 0.7300 GRS237003009 ΜΟΗ 26/01/2026 32.9200 - 107043 32.9200 32.3800 3497520.02 1514 32.8800 GRS426003000 ΜΟΝΤΑ 26/01/2026 5.3800 - 4925 5.3800 5.1800 26043.28 34 5.2800 GRS375183001 ΜΟΤΟ 26/01/2026 2.5800 - 20845 2.5800 2.5600 53653.92 52 2.5800 GRS488003005 ΜΟΥΖΚ 26/01/2026 0.6300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 26/01/2026 26.0000 - 569738 26.0200 25.8200 14774734.70 2893 25.9000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 26/01/2026 4.2700 - 3500 4.2700 4.2600 14944.00 21 4.2600 GRS524003001 ΜΠΡΙΚ 26/01/2026 2.9900 - 24495 3.0500 2.9500 73284.21 48 3.0000 GRS517003000 ΜΠΤΚ 26/01/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 26/01/2026 3.6800 - 120 3.7200 3.6200 440.92 9 3.7200 GRS387503006 ΝΑΥΠ 26/01/2026 1.5600 - 5008 1.5650 1.4800 7619.91 29 1.5450 GRS265003004 ΞΥΛΚ 26/01/2026 0.2620 - 17202 0.2630 0.2610 4506.92 10 0.2630 GRS131003006 ΞΥΛΠ 26/01/2026 0.4420 - 2072 0.4660 0.4200 915.31 39 0.4440 GRS131004004 ΟΛΘ 26/01/2026 37.5000 - 3198 37.5000 37.0000 119366.80 41 37.2000 GRS427003009 ΟΛΠ 26/01/2026 39.3000 - 12737 39.3500 38.3500 497250.90 254 38.5000 GRS470003013 ΟΛΥΜΠ 26/01/2026 2.3600 - 10546 2.4300 2.3600 25045.53 54 2.4300 GRS403003007 ΟΠΑΠ 26/01/2026 17.7000 - 307966 17.7900 17.5000 5430009.39 2133 17.7000 GRS419003009 ΟΡΙΛΙΝΑ 26/01/2026 0.8660 - 81415 0.8680 0.8480 69975.99 84 0.8500 GRS535003008 ΟΤΕ 26/01/2026 16.1400 - 353610 16.4000 16.1100 5728072.08 1684 16.4000 GRS260333000 ΟΤΟΕΛ 26/01/2026 12.9400 - 3575 12.9400 12.8200 46045.56 46 12.8200 GRS337003008 ΠΑΙΡ 26/01/2026 0.9400 - 23 0.9460 0.9340 21.61 6 0.9340 GRS275073005 ΠΑΠ 26/01/2026 3.9100 - 8993 3.9700 3.8900 35349.42 60 3.9600 GRS065003014 ΠΕΙΡ 26/01/2026 8.2600 - 4768444 8.4140 8.2240 39695475.35 6043 8.2400 GRS831003009 ΠΕΡΦ 26/01/2026 8.5700 - 57311 8.6500 8.4200 474392.31 91 8.6400 GRS505003004 ΠΕΤΡΟ 26/01/2026 8.7600 - 14765 8.7800 8.5600 128398.90 59 8.6800 GRS345503007 ΠΛΑΘ 26/01/2026 4.3600 - 43100 4.3850 4.3000 187293.69 125 4.3400 GRS239003007 ΠΛΑΚΡ 26/01/2026 14.6000 - 130 14.6000 14.5000 1896.00 7 14.6000 GRS326003019 ΠΡΔ 26/01/2026 0.4180 - 110023 0.4200 0.3920 44903.47 121 0.3920 GRS184003002 ΠΡΕΜΙΑ 26/01/2026 1.4180 - 100647 1.4200 1.4100 142546.33 231 1.4180 GRS497003012 ΠΡΟΝΤΕΑ 26/01/2026 5.9000 - 30 5.8500 5.8500 175.50 1 5.8500 GRS509003018 ΠΡΟΦ 26/01/2026 7.8000 - 35224 7.8800 7.6500 272559.57 141 7.8800 GRS472003011 ΡΕΒΟΙΛ 26/01/2026 1.7100 - 30329 1.7300 1.6950 51714.03 80 1.7300 GRS473003002 ΣΑΡ 26/01/2026 13.5800 - 29986 13.6000 13.4200 405285.88 265 13.4200 GRS204003008 ΣΑΡΑΝ 26/01/2026 1.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 26/01/2026 0.3600 - 48076 0.3700 0.3500 17248.59 40 0.3520 GRS449003003 ΣΙΔΜΑ 26/01/2026 1.8500 - 6100 1.8550 1.7500 10994.86 37 1.8000 GRS484003009 ΣΠΕΙΣ 26/01/2026 7.9800 - 1796 8.1400 7.9800 14402.74 23 8.1000 GRS402003008 ΣΠΙ 26/01/2026 0.6280 - 3037 0.6280 0.6280 1907.24 2 0.6280 GRS413313008 ΣΠΥΡ 26/01/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 26/01/2026 1.5300 - 2793 1.5500 1.5000 4227.71 31 1.5050 GRS095003000 ΤΡΑΣΤΟΡ 26/01/2026 1.3500 - 1643 1.3600 1.3200 2219.68 8 1.3200 GRS487003006 ΤΡΕΣΤΑΤΕΣ 26/01/2026 1.9900 - 54687 2.0000 1.9850 109069.85 59 2.0000 GRS534003009 ΥΑΛΚΟ 26/01/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 26/01/2026 3.6900 - 54452 3.6900 3.5500 198547.24 132 3.6350 GRS542003009 ΦΛΕΞΟ 26/01/2026 8.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 26/01/2026 0.4410 - 21633 0.4440 0.4220 9390.32 32 0.4440 GRS346003015 ΦΡΛΚ 26/01/2026 4.2500 - 105333 4.2800 4.1800 445037.21 347 4.2000 GRS096003009 ΧΑΙΔΕ 26/01/2026 0.7500 - 1064 0.7850 0.7400 799.01 4 0.7850 GRS350263000