ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 27/01/2026 6.4400 - 21058 6.5000 6.4200 135739.53 111 6.4500 AT0000A325L0 AEM 27/01/2026 6.0700 - 70041 6.1200 5.9900 422792.34 268 6.1100 GRS541003000 AKTR 27/01/2026 10.9000 - 371732 10.9000 10.6600 4017947.96 974 10.8200 GRS432003028 BOCHGR 27/01/2026 9.3200 - 1192709 9.3200 9.0600 11001546.16 1730 9.1600 IE00BD5B1Y92 BYLOT 27/01/2026 1.0260 - 3280876 1.0460 1.0140 3361162.39 1084 1.0280 GRS343313003 CENER 27/01/2026 18.5200 - 219316 18.9000 18.2400 4073786.70 1248 18.7000 BE0974303357 CNLCAP 27/01/2026 7.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CREDIA 27/01/2026 1.4920 - 711096 1.5140 1.4900 1069316.62 526 1.5000 GRS001003052 DIMAND 27/01/2026 13.1000 - 75310 13.4500 12.9500 987549.70 300 13.3500 GRS525003000 EIS 27/01/2026 1.8720 - 76792 1.9360 1.8720 146931.05 139 1.9360 GRS439003005 EVR 27/01/2026 2.2500 - 127784 2.2600 2.1700 284323.37 169 2.2600 GRS474003001 MTLN 27/01/2026 43.3800 - 269725 43.4000 42.8000 11628840.96 2994 42.8000 GB00BTQGS779 NOVAL 27/01/2026 2.7600 - 62653 2.8000 2.7500 173473.33 121 2.8000 GRS824003008 ONYX 27/01/2026 1.7250 - 157574 1.8150 1.6900 272552.18 286 1.8150 GRS530003003 OPTIMA 27/01/2026 8.2800 - 420941 8.3700 8.1700 3488431.42 1654 8.1700 GRS533003000 QLCO 27/01/2026 6.1850 - 66287 6.2800 6.1750 412701.26 225 6.2500 GRS543003008 REALCONS 27/01/2026 6.2800 - 315132 6.3000 6.0600 1955153.78 126 6.0600 GRS522003003 TITC 27/01/2026 57.5000 - 178352 57.6000 56.9000 10242331.90 2074 56.9000 BE0974338700 YKNOT 27/01/2026 2.1000 - 42262 2.1500 2.0700 88823.59 122 2.1300 GRS295003008 ΑΑΑΚ 27/01/2026 6.1000 - 155 6.1000 6.1000 945.50 4 6.1000 GRS059063008 ΑΒΑΞ 27/01/2026 3.5100 - 633224 3.6100 3.5000 2237233.50 983 3.5000 GRS213213002 ΑΒΕ 27/01/2026 0.4730 - 25420 0.4800 0.4620 11955.11 76 0.4760 GRS489003004 ΑΔΜΗΕ 27/01/2026 3.0400 - 590878 3.0400 2.9750 1787403.49 936 3.0000 GRS518003009 ΑΚΡΙΤ 27/01/2026 1.0600 - 240 1.0600 1.0500 252.40 6 1.0500 GRS373173004 ΑΛΜΥ 27/01/2026 5.4000 - 44549 5.4800 5.2600 240389.24 152 5.2600 GRS289103004 ΑΛΦΑ 27/01/2026 4.1430 - 20306796 4.1430 3.9900 82944080.22 11942 4.0000 GRS830003000 ΑΝΔΡΟ 27/01/2026 8.3400 - 2418 8.3400 8.2800 20095.16 26 8.3000 GRS433003019 ΑΡΑΙΓ 27/01/2026 14.8800 - 317249 15.0000 14.7200 4728685.68 2259 14.8800 GRS495003006 ΑΣΚΟ 27/01/2026 3.9200 - 7353 3.9200 3.8900 28690.64 50 3.9200 GRS404003006 ΑΣΤΑΚ 27/01/2026 7.5600 - 6662 7.5800 7.5200 50407.02 68 7.5200 GRS331043000 ΑΤΕΚ 27/01/2026 1.3900 - 50 1.3900 1.3900 69.50 1 1.3900 GRS340263003 ΑΤΡΑΣΤ 27/01/2026 12.8000 - 700 12.8000 12.8000 8960.00 7 12.8000 GRS504003021 ΑΤΤΙΚΑ 27/01/2026 1.8600 - 37113 1.9000 1.8300 69060.52 93 1.9000 GRS144003001 ΒΙΟ 27/01/2026 13.0400 - 386729 13.2800 12.5400 5017681.94 976 12.5400 BE0974271034 ΒΙΟΚΑ 27/01/2026 1.7850 - 106920 1.8500 1.7800 194426.30 275 1.8100 GRS165063009 ΒΙΟΣΚ 27/01/2026 2.8500 - 23435 2.8700 2.8100 66668.17 67 2.8400 GRS084003011 ΒΙΟΤ 27/01/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 27/01/2026 2.2000 - 5558 2.2400 2.1800 12180.68 49 2.2400 GRS407183003 ΓΕΒΚΑ 27/01/2026 2.2900 - 14321 2.3200 2.2400 32753.86 55 2.2500 GRS137003000 ΓΕΚΤΕΡΝΑ 27/01/2026 32.6000 - 512536 32.6000 32.0000 16635184.48 2600 32.0000 GRS145003000 ΔΑΑ 27/01/2026 11.4400 - 227163 11.5800 11.4000 2601777.96 1322 11.5400 GRS536003007 ΔΑΙΟΣ 27/01/2026 6.7000 - 2903 6.8000 6.7000 19565.10 21 6.8000 GRS382073005 ΔΕΗ 27/01/2026 19.3200 - 1591605 19.7300 19.3000 31104863.81 4200 19.6900 GRS434003000 ΔΟΜΙΚ 27/01/2026 2.3600 - 30629 2.4700 2.3600 74162.96 67 2.4300 GRS364253005 ΔΟΥΡΟ 27/01/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 27/01/2026 0.3650 - 7150 0.3670 0.3550 2574.36 10 0.3670 GRS412503005 ΕΒΡΟΦ 27/01/2026 3.7100 - 95 3.7100 3.6500 350.05 5 3.7100 GRS385113006 ΕΕΕ 27/01/2026 44.8000 - 49400 45.1000 44.7800 2220490.88 306 44.8600 CH0198251305 ΕΚΤΕΡ 27/01/2026 4.0450 - 97904 4.0900 4.0000 395797.09 389 4.0850 GRS222213001 ΕΛΒΕ 27/01/2026 5.4500 - 51 5.4500 5.4500 277.95 1 5.4500 GRS240003012 ΕΛΙΝ 27/01/2026 2.3900 - 10230 2.4500 2.3600 24403.63 47 2.3800 GRS477003008 ΕΛΛ 27/01/2026 16.1000 - 7867 16.1500 15.9500 126156.30 87 16.0000 GRS004013009 ΕΛΛΑΚΤΩΡ 27/01/2026 1.4340 - 249453 1.4720 1.4320 363210.95 367 1.4600 GRS191213008 ΕΛΠΕ 27/01/2026 8.7400 - 253735 8.8450 8.6850 2223008.11 1279 8.8450 GRS298343005 ΕΛΣΤΡ 27/01/2026 2.4500 - 5398 2.4700 2.3800 13197.52 34 2.4700 GRS088003017 ΕΛΤΟΝ 27/01/2026 2.0300 - 30926 2.0500 2.0000 62844.03 73 2.0000 GRS397003005 ΕΛΧΑ 27/01/2026 4.3500 - 367786 4.4200 4.2200 1606826.05 1020 4.2200 GRS281003004 ΕΤΕ 27/01/2026 15.7750 - 11333748 15.7750 14.9500 175387208.15 17191 15.2000 GRS003003035 ΕΥΑΠΣ 27/01/2026 3.7700 - 24859 3.8700 3.7700 94648.34 135 3.8600 GRS428003008 ΕΥΔΑΠ 27/01/2026 7.2800 - 47563 7.4000 7.2000 347849.35 338 7.3500 GRS359353000 ΕΥΡΩΒ 27/01/2026 4.2230 - 18972241 4.2230 4.0750 79272073.12 13152 4.0990 GRS829003003 ΕΧΑΕ 27/01/2026 5.9000 - 77286 5.9600 5.8800 456258.66 261 5.9500 GRS395363005 ΙΑΤΡ 27/01/2026 1.9600 - 7155 1.9850 1.9300 13921.91 46 1.9850 GRS147233001 ΙΚΤΙΝ 27/01/2026 0.4190 - 277437 0.4300 0.4190 117223.08 209 0.4200 GRS372003004 ΙΛΥΔΑ 27/01/2026 5.0000 - 13799 5.0000 4.9000 68289.82 54 4.9600 GRS475003018 ΙΝΛΙΦ 27/01/2026 6.6800 - 9754 6.7000 6.4200 64021.42 56 6.4200 GRS805003001 ΙΝΤΕΚ 27/01/2026 6.5800 - 89830 6.7000 6.4700 592431.44 259 6.6800 GRS148003015 ΙΝΤΕΤ 27/01/2026 1.4500 - 2630 1.4600 1.3650 3806.63 12 1.3650 GRS247003007 ΙΝΤΚΑ 27/01/2026 3.5800 - 174687 3.6700 3.5750 631749.11 448 3.5750 GRS087003000 ΚΑΡΕΛ 27/01/2026 368.0000 - 107 370.0000 364.0000 39180.00 17 364.0000 GRS120003009 ΚΕΚΡ 27/01/2026 2.0700 - 2962 2.1100 2.0300 6160.87 21 2.1000 GRS070003009 ΚΟΡΔΕ 27/01/2026 0.5380 - 14605 0.5380 0.5220 7733.41 15 0.5220 GRS384003000 ΚΟΥΑΛ 27/01/2026 1.3780 - 99087 1.3880 1.3620 135870.60 172 1.3880 GRS396003006 ΚΟΥΕΣ 27/01/2026 7.0300 - 12898 7.0900 6.9300 90383.61 78 7.0600 GRS310003009 ΚΡΙ 27/01/2026 20.6500 - 6076 20.6500 20.0000 123352.45 69 20.0000 GRS469003024 ΛΑΒΙ 27/01/2026 1.2200 - 1171480 1.2620 1.1820 1433904.41 868 1.2000 GRS246003008 ΛΑΜΔΑ 27/01/2026 7.0600 - 308019 7.1300 7.0000 2172552.67 1249 7.0500 GRS245213004 ΛΑΜΨΑ 27/01/2026 46.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 27/01/2026 1.3500 - 2593 1.3500 1.2000 3211.29 50 1.2100 GRS047063003 ΛΕΒΚ 27/01/2026 0.3000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 27/01/2026 0.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 27/01/2026 2.4600 - 6036 2.4600 2.3000 14637.08 23 2.3000 GRS461003006 ΛΟΥΛΗ 27/01/2026 3.8500 - 2043 3.8500 3.8000 7817.30 20 3.8000 GRS117123000 ΜΑΘΙΟ 27/01/2026 0.8300 - 1254 0.8350 0.7950 1020.24 16 0.8100 GRS374003002 ΜΕΒΑ 27/01/2026 9.7000 - 3442 9.7500 9.5000 33177.35 48 9.7000 GRS319103008 ΜΕΝΤΙ 27/01/2026 2.7000 - 2567 2.7500 2.6800 6960.65 17 2.6800 GRS424003002 ΜΕΡΚΟ 27/01/2026 34.8000 - 37 35.2000 33.8000 1284.40 8 33.8000 GRK014011008 ΜΙΓ 27/01/2026 3.8000 - 8937 3.8200 3.7000 33639.13 54 3.7300 GRS314003013 ΜΙΝ 27/01/2026 0.7300 - 505 0.7540 0.7120 365.47 9 0.7400 GRS237003009 ΜΟΗ 27/01/2026 33.4600 - 217709 33.5800 32.8000 7249538.68 2243 32.9200 GRS426003000 ΜΟΝΤΑ 27/01/2026 5.3800 - 2297 5.3800 5.2200 12241.36 17 5.3400 GRS375183001 ΜΟΤΟ 27/01/2026 2.5700 - 38422 2.6000 2.5500 99031.73 67 2.5800 GRS488003005 ΜΟΥΖΚ 27/01/2026 0.6300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 27/01/2026 24.9200 - 1692627 26.3400 24.8000 42912247.12 7659 26.0000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 27/01/2026 4.2700 - 2500 4.2700 4.2600 10673.00 18 4.2600 GRS524003001 ΜΠΡΙΚ 27/01/2026 2.9500 - 14576 3.0200 2.9500 43401.06 50 3.0200 GRS517003000 ΜΠΤΚ 27/01/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 27/01/2026 3.6800 - 106 3.7200 3.6200 389.86 8 3.6200 GRS387503006 ΝΑΥΠ 27/01/2026 1.5650 - 3957 1.5650 1.5000 6074.74 22 1.5550 GRS265003004 ΞΥΛΚ 27/01/2026 0.2660 - 22507 0.2690 0.2620 5995.73 19 0.2630 GRS131003006 ΞΥΛΠ 27/01/2026 0.4420 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 27/01/2026 37.8000 - 571 37.8000 37.4000 21523.40 18 37.4000 GRS427003009 ΟΛΠ 27/01/2026 39.4500 - 6577 39.6500 38.8000 259323.90 195 39.3000 GRS470003013 ΟΛΥΜΠ 27/01/2026 2.4100 - 3080 2.4200 2.3600 7363.15 37 2.3600 GRS403003007 ΟΠΑΠ 27/01/2026 17.1400 - 1096828 17.7400 17.0600 18972180.53 4353 17.7000 GRS419003009 ΟΡΙΛΙΝΑ 27/01/2026 0.8700 - 31186 0.8780 0.8660 27145.60 48 0.8720 GRS535003008 ΟΤΕ 27/01/2026 15.8000 - 1313040 16.3100 15.7500 20914507.36 4148 16.1400 GRS260333000 ΟΤΟΕΛ 27/01/2026 12.7400 - 28482 12.9800 12.6200 364040.82 251 12.9400 GRS337003008 ΠΑΙΡ 27/01/2026 0.9400 - 1961 0.9560 0.9300 1835.07 27 0.9560 GRS275073005 ΠΑΠ 27/01/2026 3.8100 - 30718 3.9400 3.8100 118461.29 103 3.9000 GRS065003014 ΠΕΙΡ 27/01/2026 8.5700 - 9133433 8.6200 8.3800 78005132.52 9692 8.3800 GRS831003009 ΠΕΡΦ 27/01/2026 8.7300 - 72691 8.8700 8.6800 638140.85 107 8.7000 GRS505003004 ΠΕΤΡΟ 27/01/2026 8.8000 - 4217 8.8400 8.7600 37146.60 28 8.8000 GRS345503007 ΠΛΑΘ 27/01/2026 4.3450 - 60350 4.4500 4.3450 265300.24 168 4.3750 GRS239003007 ΠΛΑΚΡ 27/01/2026 15.2000 - 240 15.4000 15.2000 3684.00 4 15.4000 GRS326003019 ΠΡΔ 27/01/2026 0.3960 - 130368 0.4160 0.3940 52445.85 120 0.4060 GRS184003002 ΠΡΕΜΙΑ 27/01/2026 1.4180 - 141985 1.4300 1.4100 201236.04 258 1.4180 GRS497003012 ΠΡΟΝΤΕΑ 27/01/2026 5.8500 - 525 6.0000 5.8000 3080.00 4 6.0000 GRS509003018 ΠΡΟΦ 27/01/2026 7.9000 - 58682 7.9600 7.7000 456864.76 241 7.7400 GRS472003011 ΡΕΒΟΙΛ 27/01/2026 1.7150 - 55739 1.7250 1.6750 94519.57 92 1.7000 GRS473003002 ΣΑΡ 27/01/2026 13.5000 - 26748 13.6200 13.5000 362953.66 280 13.5400 GRS204003008 ΣΑΡΑΝ 27/01/2026 1.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 27/01/2026 0.3510 - 38735 0.3670 0.3510 13842.65 79 0.3670 GRS449003003 ΣΙΔΜΑ 27/01/2026 1.8200 - 4422 1.8600 1.8000 8045.35 24 1.8550 GRS484003009 ΣΠΕΙΣ 27/01/2026 8.0800 - 7654 8.0800 7.8800 61039.06 57 8.0400 GRS402003008 ΣΠΙ 27/01/2026 0.6020 - 3036 0.6340 0.6020 1857.24 23 0.6180 GRS413313008 ΣΠΥΡ 27/01/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 27/01/2026 1.4900 - 6096 1.4950 1.4550 9010.08 32 1.4950 GRS095003000 ΤΡΑΣΤΟΡ 27/01/2026 1.3600 - 6160 1.3700 1.3500 8384.50 16 1.3500 GRS487003006 ΤΡΕΣΤΑΤΕΣ 27/01/2026 1.9800 - 86467 2.0000 1.9800 171941.09 94 1.9900 GRS534003009 ΥΑΛΚΟ 27/01/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 27/01/2026 3.7000 - 40579 3.7400 3.6500 149965.31 110 3.6950 GRS542003009 ΦΛΕΞΟ 27/01/2026 8.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 27/01/2026 0.4430 - 105688 0.4550 0.4340 47263.56 84 0.4400 GRS346003015 ΦΡΛΚ 27/01/2026 4.2700 - 163831 4.2900 4.2200 697413.21 489 4.2300 GRS096003009 ΧΑΙΔΕ 27/01/2026 0.7850 - 997 0.7850 0.7200 722.19 7 0.7250 GRS350263000