ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 04/02/2026 7.4300 - 69447 7.5500 7.3900 519174.59 305 7.5500 AT0000A325L0 AEM 04/02/2026 6.3050 - 88852 6.3800 6.2250 559516.85 271 6.2500 GRS541003000 AKTR 04/02/2026 10.6000 - 428185 10.7200 10.5000 4535786.08 778 10.7000 GRS432003028 BOCHGR 04/02/2026 9.7200 - 491329 9.7800 9.6200 4762924.30 1025 9.7600 IE00BD5B1Y92 BYLOT 04/02/2026 1.0280 - 6808055 1.0400 1.0020 6940224.13 1366 1.0120 GRS343313003 CENER 04/02/2026 19.6000 - 339690 19.6000 19.3200 6613947.28 817 19.4000 BE0974303357 CNLCAP 04/02/2026 7.1000 - 425 7.1000 7.0500 3015.00 5 7.1000 GRS520003005 CREDIA 04/02/2026 1.4620 - 587120 1.4900 1.4620 864102.94 499 1.4640 GRS001003052 DIMAND 04/02/2026 12.9500 - 15499 12.9500 12.8000 199763.45 70 12.9500 GRS525003000 EIS 04/02/2026 1.8000 - 84927 1.8000 1.7780 151943.83 150 1.7940 GRS439003005 EVR 04/02/2026 2.1800 - 251340 2.2000 2.1500 535324.81 120 2.1900 GRS474003001 MTLN 04/02/2026 44.9400 - 492793 45.7200 44.6800 22341909.06 5306 44.6800 GB00BTQGS779 NOVAL 04/02/2026 2.8500 - 39582 2.8800 2.7800 112273.79 97 2.7900 GRS824003008 ONYX 04/02/2026 1.6050 - 72213 1.6200 1.5450 114922.81 110 1.6150 GRS530003003 OPTIMA 04/02/2026 9.5300 - 815057 9.5300 9.0500 7633896.00 2422 9.0500 GRS533003000 QLCO 04/02/2026 6.2900 - 91842 6.2900 6.0500 568121.12 339 6.1750 GRS543003008 REALCONS 04/02/2026 6.1000 - 30022 6.4000 6.1000 186977.24 115 6.3800 GRS522003003 TITC 04/02/2026 54.6000 - 184184 56.8000 54.5000 10148814.60 1630 56.8000 BE0974338700 YKNOT 04/02/2026 1.9600 - 255204 2.1200 1.9500 511479.56 483 2.1000 GRS295003008 ΑΑΑΚ 04/02/2026 6.0000 - 626 6.0000 5.5500 3735.75 9 5.5500 GRS059063008 ΑΒΑΞ 04/02/2026 3.4200 - 342606 3.4800 3.4000 1178742.49 744 3.4800 GRS213213002 ΑΒΕ 04/02/2026 0.4690 - 39513 0.4830 0.4640 18740.30 53 0.4780 GRS489003004 ΑΔΜΗΕ 04/02/2026 3.0750 - 179742 3.0750 3.0050 548100.76 316 3.0200 GRS518003009 ΑΚΡΙΤ 04/02/2026 1.0800 - 2503 1.0800 1.0800 2703.24 11 1.0800 GRS373173004 ΑΛΜΥ 04/02/2026 5.9600 - 73126 5.9600 5.6200 426432.30 248 5.6600 GRS289103004 ΑΛΦΑ 04/02/2026 4.4600 - 12526411 4.4770 4.3300 55298538.88 8177 4.4000 GRS830003000 ΑΝΔΡΟ 04/02/2026 8.6400 - 4920 8.6600 8.6200 42503.96 22 8.6400 GRS433003019 ΑΡΑΙΓ 04/02/2026 15.2600 - 54735 15.3000 15.0400 830456.62 693 15.2200 GRS495003006 ΑΣΚΟ 04/02/2026 4.1100 - 31902 4.1100 4.0000 129170.50 127 4.0100 GRS404003006 ΑΣΤΑΚ 04/02/2026 7.4400 - 3786 7.4400 7.3200 28066.18 46 7.3200 GRS331043000 ΑΤΕΚ 04/02/2026 1.3900 - 105 1.4200 1.3900 146.10 2 1.4200 GRS340263003 ΑΤΡΑΣΤ 04/02/2026 12.9500 - 536 13.0000 12.9500 6947.75 7 13.0000 GRS504003021 ΑΤΤΙΚΑ 04/02/2026 1.8450 - 27700 1.8550 1.7800 50563.31 66 1.7800 GRS144003001 ΒΙΟ 04/02/2026 13.4000 - 103222 13.4000 12.9800 1362163.70 554 13.0000 BE0974271034 ΒΙΟΚΑ 04/02/2026 1.8300 - 46102 1.8400 1.7900 83921.74 119 1.8250 GRS165063009 ΒΙΟΣΚ 04/02/2026 2.8200 - 39589 2.8400 2.6700 108694.69 136 2.7600 GRS084003011 ΒΙΟΤ 04/02/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 04/02/2026 2.2200 - 890 2.2200 2.2200 1975.80 14 2.2200 GRS407183003 ΓΕΒΚΑ 04/02/2026 2.3600 - 15151 2.3600 2.2900 35133.45 94 2.3600 GRS137003000 ΓΕΚΤΕΡΝΑ 04/02/2026 34.7400 - 548239 34.9400 34.3800 18923001.48 2482 34.5000 GRS145003000 ΔΑΑ 04/02/2026 11.4100 - 86488 11.4400 11.2000 982204.69 547 11.3000 GRS536003007 ΔΑΙΟΣ 04/02/2026 6.3000 - 3200 6.4500 6.3000 20325.00 27 6.4500 GRS382073005 ΔΕΗ 04/02/2026 20.4800 - 1092458 20.4800 20.0800 22186970.68 1931 20.1800 GRS434003000 ΔΟΜΙΚ 04/02/2026 2.2700 - 15937 2.3700 2.2700 36832.38 68 2.2800 GRS364253005 ΔΟΥΡΟ 04/02/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 04/02/2026 0.3750 - 5337 0.3820 0.3670 2035.17 11 0.3800 GRS412503005 ΕΒΡΟΦ 04/02/2026 4.0000 - 14679 4.0000 3.7500 56651.74 112 3.7900 GRS385113006 ΕΕΕ 04/02/2026 48.8000 - 56323 48.8000 47.4200 2716603.02 560 47.4200 CH0198251305 ΕΚΤΕΡ 04/02/2026 3.9050 - 73852 3.9200 3.8700 287290.03 334 3.9200 GRS222213001 ΕΛΒΕ 04/02/2026 5.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ΕΛΙΝ 04/02/2026 2.3600 - 4366 2.3600 2.3300 10263.91 24 2.3300 GRS477003008 ΕΛΛ 04/02/2026 16.9500 - 7045 17.0500 16.8000 118884.05 79 17.0500 GRS004013009 ΕΛΛΑΚΤΩΡ 04/02/2026 1.4020 - 125640 1.4320 1.3880 176273.30 203 1.4320 GRS191213008 ΕΛΠΕ 04/02/2026 9.3700 - 374526 9.3700 9.1350 3470391.58 1448 9.1350 GRS298343005 ΕΛΣΤΡ 04/02/2026 2.5800 - 26262 2.6100 2.5300 67549.92 123 2.5700 GRS088003017 ΕΛΤΟΝ 04/02/2026 2.0700 - 23453 2.0700 2.0000 47843.76 64 2.0200 GRS397003005 ΕΛΧΑ 04/02/2026 4.9100 - 736180 4.9200 4.7000 3549193.83 1152 4.7050 GRS281003004 ΕΤΕ 04/02/2026 15.7150 - 3662980 15.8200 15.4150 57339326.46 6691 15.7800 GRS003003035 ΕΥΑΠΣ 04/02/2026 3.7200 - 9122 3.7200 3.6400 33439.35 42 3.6700 GRS428003008 ΕΥΔΑΠ 04/02/2026 7.2100 - 47309 7.2100 7.0200 336852.89 279 7.0300 GRS359353000 ΕΥΡΩΒ 04/02/2026 4.2710 - 11360202 4.3000 4.1810 48277763.78 7982 4.2190 GRS829003003 ΕΧΑΕ 04/02/2026 5.8800 - 18466 5.9100 5.8100 108175.86 114 5.8100 GRS395363005 ΙΑΤΡ 04/02/2026 1.9850 - 26735 2.0000 1.9400 52591.20 65 1.9800 GRS147233001 ΙΚΤΙΝ 04/02/2026 0.4120 - 243379 0.4175 0.4050 99555.13 282 0.4105 GRS372003004 ΙΛΥΔΑ 04/02/2026 5.1400 - 19567 5.1400 4.9300 98522.99 132 5.0600 GRS475003018 ΙΝΛΙΦ 04/02/2026 6.3600 - 2793 6.4400 6.3000 17743.50 23 6.4400 GRS805003001 ΙΝΤΕΚ 04/02/2026 6.1900 - 45259 6.1900 6.1100 278315.55 208 6.1800 GRS148003015 ΙΝΤΕΤ 04/02/2026 1.3950 - 4000 1.3950 1.3500 5477.50 7 1.3650 GRS247003007 ΙΝΤΚΑ 04/02/2026 3.5700 - 220144 3.6000 3.4600 777217.21 620 3.4700 GRS087003000 ΚΑΡΕΛ 04/02/2026 368.0000 - 61 370.0000 368.0000 22450.00 15 370.0000 GRS120003009 ΚΕΚΡ 04/02/2026 2.0800 - 30151 2.1500 2.0300 63071.12 70 2.0500 GRS070003009 ΚΟΡΔΕ 04/02/2026 0.5400 - 15270 0.5400 0.5280 8112.60 12 0.5320 GRS384003000 ΚΟΥΑΛ 04/02/2026 1.3820 - 56618 1.3840 1.3400 76876.39 114 1.3600 GRS396003006 ΚΟΥΕΣ 04/02/2026 7.0800 - 23806 7.0800 6.9300 166971.32 109 7.0000 GRS310003009 ΚΡΙ 04/02/2026 22.4500 - 71032 22.7000 22.2500 1596497.70 217 22.5500 GRS469003024 ΛΑΒΙ 04/02/2026 1.3780 - 522613 1.4060 1.3400 714477.05 412 1.3940 GRS246003008 ΛΑΜΔΑ 04/02/2026 7.4400 - 1112424 7.5900 7.0600 8215194.91 3123 7.0600 GRS245213004 ΛΑΜΨΑ 04/02/2026 45.4000 - 15 45.0000 44.8000 674.00 2 45.0000 GRS128003001 ΛΑΝΑΚ 04/02/2026 1.1800 - 516 1.1900 1.1700 607.68 11 1.1900 GRS047063003 ΛΕΒΚ 04/02/2026 0.2800 - 1000 0.2620 0.2620 262.00 1 0.2620 GRS090003005 ΛΕΒΠ 04/02/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 04/02/2026 2.4800 - 200 2.4800 2.4800 496.00 2 2.4800 GRS461003006 ΛΟΥΛΗ 04/02/2026 3.9800 - 10033 3.9800 3.9400 39763.91 30 3.9600 GRS117123000 ΜΑΘΙΟ 04/02/2026 0.9050 - 125 0.9150 0.9000 112.68 4 0.9150 GRS374003002 ΜΕΒΑ 04/02/2026 9.5000 - 4720 9.5500 9.3500 44793.55 27 9.4000 GRS319103008 ΜΕΝΤΙ 04/02/2026 2.6500 - 11976 2.7500 2.6000 31474.98 36 2.7300 GRS424003002 ΜΕΡΚΟ 04/02/2026 34.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 04/02/2026 3.7400 - 4443 3.7400 3.6400 16309.21 63 3.6900 GRS314003013 ΜΙΝ 04/02/2026 0.7000 - 7549 0.7320 0.6900 5307.78 20 0.7200 GRS237003009 ΜΟΗ 04/02/2026 35.9400 - 344439 36.0000 35.1000 12301495.82 3015 35.1000 GRS426003000 ΜΟΝΤΑ 04/02/2026 5.8000 - 206 5.8800 5.8000 1195.20 3 5.8800 GRS375183001 ΜΟΤΟ 04/02/2026 2.6100 - 23010 2.6100 2.5700 59482.28 46 2.5800 GRS488003005 ΜΟΥΖΚ 04/02/2026 0.6100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 04/02/2026 26.2600 - 707086 26.4200 25.5200 18336909.82 3417 25.8000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 04/02/2026 4.2900 - 2907 4.2900 4.2800 12463.96 14 4.2900 GRS524003001 ΜΠΡΙΚ 04/02/2026 2.9000 - 40905 2.9300 2.8900 118638.43 81 2.9100 GRS517003000 ΜΠΤΚ 04/02/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 04/02/2026 3.6400 - 1391 3.6400 3.5000 4978.74 20 3.5400 GRS387503006 ΝΑΥΠ 04/02/2026 1.4800 - 1111 1.4950 1.4600 1642.73 14 1.4950 GRS265003004 ΞΥΛΚ 04/02/2026 0.2550 - 29103 0.2570 0.2550 7452.27 29 0.2570 GRS131003006 ΞΥΛΠ 04/02/2026 0.4420 - 4 0.4520 0.4520 1.81 1 0.4520 GRS131004004 ΟΛΘ 04/02/2026 37.0000 - 629 37.0000 36.5000 23022.40 18 36.6000 GRS427003009 ΟΛΠ 04/02/2026 39.9000 - 4674 39.9500 39.4000 185634.00 163 39.4000 GRS470003013 ΟΛΥΜΠ 04/02/2026 2.4500 - 20939 2.4500 2.3600 50591.31 94 2.3700 GRS403003007 ΟΠΑΠ 04/02/2026 18.0400 - 984483 18.0400 17.5700 17571575.63 4760 17.8600 GRS419003009 ΟΡΙΛΙΝΑ 04/02/2026 0.8440 - 60066 0.8600 0.8280 50691.62 50 0.8400 GRS535003008 ΟΤΕ 04/02/2026 16.4600 - 500587 16.4600 16.1300 8154477.93 2135 16.1800 GRS260333000 ΟΤΟΕΛ 04/02/2026 13.0800 - 15549 13.0800 12.9200 202684.51 117 13.0000 GRS337003008 ΠΑΙΡ 04/02/2026 0.9280 - 7469 0.9580 0.9000 6844.10 31 0.9580 GRS275073005 ΠΑΠ 04/02/2026 3.7000 - 35598 3.8200 3.7000 133088.62 148 3.8000 GRS065003014 ΠΕΙΡ 04/02/2026 8.9800 - 4264675 8.9800 8.7520 37966892.55 5334 8.8200 GRS831003009 ΠΕΡΦ 04/02/2026 8.3100 - 13982 8.3500 8.2900 116330.01 61 8.3500 GRS505003004 ΠΕΤΡΟ 04/02/2026 8.5800 - 8581 8.6600 8.5800 73924.70 53 8.5800 GRS345503007 ΠΛΑΘ 04/02/2026 4.2450 - 16336 4.2500 4.2150 69078.83 59 4.2200 GRS239003007 ΠΛΑΚΡ 04/02/2026 15.5000 - 10 15.2000 15.2000 152.00 1 15.2000 GRS326003019 ΠΡΔ 04/02/2026 0.4100 - 53378 0.4160 0.3860 21439.50 35 0.3860 GRS184003002 ΠΡΕΜΙΑ 04/02/2026 1.4040 - 101211 1.4100 1.3980 141949.12 210 1.4100 GRS497003012 ΠΡΟΝΤΕΑ 04/02/2026 6.0000 - 976 6.0000 5.9500 5847.20 5 6.0000 GRS509003018 ΠΡΟΦ 04/02/2026 8.0900 - 47580 8.0900 7.9500 382098.04 160 8.0400 GRS472003011 ΡΕΒΟΙΛ 04/02/2026 1.6950 - 21159 1.7150 1.6800 35742.66 65 1.7150 GRS473003002 ΣΑΡ 04/02/2026 13.9000 - 46434 14.0600 13.6000 645748.96 408 13.7000 GRS204003008 ΣΑΡΑΝ 04/02/2026 1.3000 - 400 1.4300 1.4300 572.00 2 1.4300 GRS118003003 ΣΕΝΤΡ 04/02/2026 0.3910 - 1746707 0.4030 0.3650 681079.99 827 0.3690 GRS449003003 ΣΙΔΜΑ 04/02/2026 2.0100 - 7963 2.0800 1.9700 16144.76 38 2.0200 GRS484003009 ΣΠΕΙΣ 04/02/2026 7.9000 - 4981 8.0400 7.8800 39419.24 35 7.9000 GRS402003008 ΣΠΙ 04/02/2026 0.6000 - 2499 0.6260 0.5980 1512.41 18 0.6140 GRS413313008 ΣΠΥΡ 04/02/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 04/02/2026 1.7800 - 23790 1.8300 1.7500 42165.01 67 1.8000 GRS095003000 ΤΡΑΣΤΟΡ 04/02/2026 1.3300 - 1370 1.3400 1.3200 1822.10 9 1.3200 GRS487003006 ΤΡΕΣΤΑΤΕΣ 04/02/2026 2.0100 - 98977 2.0100 1.9600 196833.23 94 1.9900 GRS534003009 ΥΑΛΚΟ 04/02/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 04/02/2026 3.6000 - 39592 3.6350 3.5950 142756.30 66 3.6350 GRS542003009 ΦΛΕΞΟ 04/02/2026 8.3000 - 115 8.3000 8.3000 954.50 1 8.3000 GRS259003002 ΦΡΙΓΟ 04/02/2026 0.4290 - 157911 0.4300 0.4100 66519.93 89 0.4100 GRS346003015 ΦΡΛΚ 04/02/2026 4.3000 - 49552 4.3250 4.2750 212994.49 458 4.3250 GRS096003009 ΧΑΙΔΕ 04/02/2026 0.7350 - 169 0.7500 0.7300 124.37 7 0.7300 GRS350263000