ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 05/02/2026 7.4000 - 77114 7.5000 7.2700 566041.89 297 7.4600 AT0000A325L0 AEM 05/02/2026 6.2850 - 383939 6.4250 6.2250 2449643.81 423 6.2550 GRS541003000 AKTR 05/02/2026 11.1400 - 361865 11.2000 10.5000 3982188.20 1233 10.6000 GRS432003028 BOCHGR 05/02/2026 9.5600 - 539989 9.7600 9.5200 5190193.92 1096 9.6400 IE00BD5B1Y92 BYLOT 05/02/2026 1.0220 - 2735107 1.0400 1.0160 2805653.47 766 1.0280 GRS343313003 CENER 05/02/2026 19.5000 - 205667 19.8000 19.3200 4022832.68 1003 19.4600 BE0974303357 CNLCAP 05/02/2026 7.1000 - 125 7.1000 7.1000 887.50 5 7.1000 GRS520003005 CREDIA 05/02/2026 1.4520 - 661926 1.4900 1.4520 970355.89 555 1.4620 GRS001003052 DIMAND 05/02/2026 12.8000 - 9910 12.9000 12.7000 126217.90 59 12.9000 GRS525003000 EIS 05/02/2026 1.8560 - 246225 1.9100 1.7960 456163.85 503 1.8000 GRS439003005 EVR 05/02/2026 2.1300 - 55114 2.1800 2.1000 117884.12 85 2.1800 GRS474003001 MTLN 05/02/2026 44.3800 - 304497 45.5400 44.0400 13627626.24 4242 45.0000 GB00BTQGS779 NOVAL 05/02/2026 2.7600 - 58291 2.8700 2.7600 163633.74 124 2.8500 GRS824003008 ONYX 05/02/2026 1.6050 - 155632 1.6150 1.5950 225931.49 118 1.5950 GRS530003003 OPTIMA 05/02/2026 9.5500 - 616779 9.6000 9.3300 5868127.08 2363 9.5000 GRS533003000 QLCO 05/02/2026 6.1900 - 69807 6.2750 6.1300 432905.13 311 6.2700 GRS543003008 REALCONS 05/02/2026 6.0400 - 39894 6.1600 5.9600 241437.62 198 6.1000 GRS522003003 TITC 05/02/2026 54.7000 - 125260 54.8000 54.0000 6822162.80 1651 54.5000 BE0974338700 YKNOT 05/02/2026 1.9700 - 88527 1.9800 1.8850 170416.95 236 1.9600 GRS295003008 ΑΑΑΚ 05/02/2026 6.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 05/02/2026 3.4250 - 332234 3.5100 3.4050 1145542.09 776 3.4050 GRS213213002 ΑΒΕ 05/02/2026 0.4690 - 63408 0.4700 0.4550 29054.50 88 0.4700 GRS489003004 ΑΔΜΗΕ 05/02/2026 3.0350 - 220771 3.0750 3.0000 670360.11 408 3.0750 GRS518003009 ΑΚΡΙΤ 05/02/2026 1.0800 - 2246 1.0800 1.0800 2425.68 2 1.0800 GRS373173004 ΑΛΜΥ 05/02/2026 6.0000 - 301673 6.1200 5.8400 1810081.10 421 6.0000 GRS289103004 ΑΛΦΑ 05/02/2026 4.3300 - 15337438 4.4090 4.2900 66553596.79 9343 4.3720 GRS830003000 ΑΝΔΡΟ 05/02/2026 8.6400 - 3077 8.6800 8.5800 26587.24 27 8.6400 GRS433003019 ΑΡΑΙΓ 05/02/2026 15.0200 - 122987 15.2000 14.9200 1848764.92 826 15.0800 GRS495003006 ΑΣΚΟ 05/02/2026 4.0800 - 6710 4.1400 4.0500 27417.98 56 4.1400 GRS404003006 ΑΣΤΑΚ 05/02/2026 7.3600 - 3740 7.4000 7.3400 27561.84 46 7.4000 GRS331043000 ΑΤΕΚ 05/02/2026 1.4000 - 1685 1.4100 1.3900 2356.75 6 1.3900 GRS340263003 ΑΤΡΑΣΤ 05/02/2026 13.0000 - 950 13.0000 13.0000 12350.00 12 13.0000 GRS504003021 ΑΤΤΙΚΑ 05/02/2026 1.8400 - 20061 1.8650 1.8300 36947.79 57 1.8450 GRS144003001 ΒΙΟ 05/02/2026 13.0800 - 109661 13.5000 13.0200 1452103.56 662 13.3000 BE0974271034 ΒΙΟΚΑ 05/02/2026 1.8500 - 30468 1.8500 1.8050 55662.58 89 1.8350 GRS165063009 ΒΙΟΣΚ 05/02/2026 2.7800 - 8371 2.8200 2.7600 23307.28 36 2.7600 GRS084003011 ΒΙΟΤ 05/02/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 05/02/2026 2.2200 - 1200 2.2200 2.2200 2664.00 17 2.2200 GRS407183003 ΓΕΒΚΑ 05/02/2026 2.3300 - 14967 2.3400 2.2800 34562.23 57 2.3000 GRS137003000 ΓΕΚΤΕΡΝΑ 05/02/2026 34.5400 - 463518 34.8800 34.3600 16057452.70 2128 34.8400 GRS145003000 ΔΑΑ 05/02/2026 11.4400 - 112914 11.5900 11.3400 1293269.36 893 11.3600 GRS536003007 ΔΑΙΟΣ 05/02/2026 6.2500 - 1980 6.3500 6.2500 12449.00 23 6.3000 GRS382073005 ΔΕΗ 05/02/2026 19.7200 - 378895 20.3400 19.7000 7552117.19 2145 20.2200 GRS434003000 ΔΟΜΙΚ 05/02/2026 2.3500 - 31928 2.4000 2.2900 75411.03 99 2.2900 GRS364253005 ΔΟΥΡΟ 05/02/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 05/02/2026 0.3780 - 206 0.3810 0.3650 76.57 6 0.3810 GRS412503005 ΕΒΡΟΦ 05/02/2026 3.9800 - 4248 3.9900 3.8600 16750.56 53 3.9900 GRS385113006 ΕΕΕ 05/02/2026 48.7600 - 26930 49.1000 48.3400 1315607.56 341 48.8800 CH0198251305 ΕΚΤΕΡ 05/02/2026 3.9150 - 94824 3.9150 3.8500 368025.11 327 3.9100 GRS222213001 ΕΛΒΕ 05/02/2026 5.5000 - 141 5.6000 5.5000 777.35 4 5.6000 GRS240003012 ΕΛΙΝ 05/02/2026 2.3300 - 24255 2.3700 2.3300 56700.81 36 2.3600 GRS477003008 ΕΛΛ 05/02/2026 16.7000 - 9186 17.0000 16.5000 152906.10 116 16.9000 GRS004013009 ΕΛΛΑΚΤΩΡ 05/02/2026 1.3780 - 145822 1.4240 1.3760 202151.57 314 1.4000 GRS191213008 ΕΛΠΕ 05/02/2026 9.3650 - 362419 9.4650 9.2350 3395394.01 1521 9.3800 GRS298343005 ΕΛΣΤΡ 05/02/2026 2.5500 - 7533 2.6400 2.5400 19487.26 53 2.6200 GRS088003017 ΕΛΤΟΝ 05/02/2026 2.0600 - 36871 2.0900 2.0400 75942.55 72 2.0500 GRS397003005 ΕΛΧΑ 05/02/2026 4.7650 - 203789 4.9300 4.7500 987756.32 753 4.8800 GRS281003004 ΕΤΕ 05/02/2026 15.3300 - 2262587 15.7850 15.3250 34996279.82 5496 15.6300 GRS003003035 ΕΥΑΠΣ 05/02/2026 3.7000 - 7810 3.7900 3.7000 29294.29 40 3.7300 GRS428003008 ΕΥΔΑΠ 05/02/2026 7.3000 - 44711 7.3200 7.1200 323813.71 299 7.1200 GRS359353000 ΕΥΡΩΒ 05/02/2026 4.1200 - 8713668 4.2500 4.0850 36189148.61 6240 4.2500 GRS829003003 ΕΧΑΕ 05/02/2026 5.8400 - 22428 5.9000 5.8400 131671.42 170 5.8800 GRS395363005 ΙΑΤΡ 05/02/2026 1.9750 - 4877 1.9750 1.9300 9498.38 36 1.9350 GRS147233001 ΙΚΤΙΝ 05/02/2026 0.4145 - 310712 0.4205 0.4080 129117.10 246 0.4150 GRS372003004 ΙΛΥΔΑ 05/02/2026 4.9400 - 17983 5.1000 4.9400 89355.89 93 5.1000 GRS475003018 ΙΝΛΙΦ 05/02/2026 6.3400 - 9529 6.3600 6.2600 60184.90 76 6.3600 GRS805003001 ΙΝΤΕΚ 05/02/2026 6.1100 - 36468 6.2300 6.1000 224403.64 178 6.2000 GRS148003015 ΙΝΤΕΤ 05/02/2026 1.3950 - 0 0.0000 0.0000 0.00 0 0.0000 GRS247003007 ΙΝΤΚΑ 05/02/2026 3.5300 - 65188 3.6050 3.4900 231564.41 249 3.5700 GRS087003000 ΚΑΡΕΛ 05/02/2026 366.0000 - 122 368.0000 364.0000 44728.00 21 368.0000 GRS120003009 ΚΕΚΡ 05/02/2026 2.0300 - 14797 2.1200 2.0200 30285.00 52 2.0800 GRS070003009 ΚΟΡΔΕ 05/02/2026 0.5440 - 9288 0.5480 0.5360 5043.58 17 0.5440 GRS384003000 ΚΟΥΑΛ 05/02/2026 1.3440 - 209176 1.3940 1.3400 286648.82 278 1.3820 GRS396003006 ΚΟΥΕΣ 05/02/2026 6.9500 - 26779 7.0800 6.9300 187213.04 153 7.0800 GRS310003009 ΚΡΙ 05/02/2026 23.0000 - 19081 23.0000 22.4500 435227.35 169 22.4500 GRS469003024 ΛΑΒΙ 05/02/2026 1.3020 - 253936 1.3760 1.3020 337260.30 301 1.3720 GRS246003008 ΛΑΜΔΑ 05/02/2026 7.5600 - 822410 7.7600 7.4600 6286495.86 2767 7.5000 GRS245213004 ΛΑΜΨΑ 05/02/2026 45.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 05/02/2026 1.2000 - 3201 1.2400 1.1500 3721.96 27 1.1600 GRS047063003 ΛΕΒΚ 05/02/2026 0.2800 - 1000 0.2620 0.2620 262.00 1 0.2620 GRS090003005 ΛΕΒΠ 05/02/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 05/02/2026 2.3400 - 6533 2.4200 2.2400 15009.90 37 2.4200 GRS461003006 ΛΟΥΛΗ 05/02/2026 3.9700 - 3977 3.9800 3.9200 15700.85 13 3.9800 GRS117123000 ΜΑΘΙΟ 05/02/2026 0.9300 - 1100 0.9400 0.9100 1022.15 8 0.9100 GRS374003002 ΜΕΒΑ 05/02/2026 9.4000 - 4085 9.5000 9.3000 38352.80 21 9.5000 GRS319103008 ΜΕΝΤΙ 05/02/2026 2.6500 - 1238 2.6600 2.6300 3276.27 14 2.6300 GRS424003002 ΜΕΡΚΟ 05/02/2026 35.0000 - 22 35.0000 34.6000 766.40 3 34.6000 GRK014011008 ΜΙΓ 05/02/2026 3.6700 - 13685 3.6800 3.6100 49725.56 90 3.6700 GRS314003013 ΜΙΝ 05/02/2026 0.7140 - 1942 0.7140 0.6900 1341.31 8 0.7140 GRS237003009 ΜΟΗ 05/02/2026 35.8200 - 329868 36.4000 35.1600 11806729.94 2381 35.5200 GRS426003000 ΜΟΝΤΑ 05/02/2026 5.7600 - 1795 5.7600 5.6600 10254.20 16 5.7400 GRS375183001 ΜΟΤΟ 05/02/2026 2.5700 - 18787 2.6100 2.5700 48637.20 52 2.5700 GRS488003005 ΜΟΥΖΚ 05/02/2026 0.6100 - 160 0.5900 0.5900 94.40 1 0.5900 GRS054003009 ΜΠΕΛΑ 05/02/2026 26.1800 - 310794 26.4600 25.7000 8094189.20 2201 26.2600 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 05/02/2026 4.2900 - 2148 4.2900 4.2800 9213.92 13 4.2800 GRS524003001 ΜΠΡΙΚ 05/02/2026 2.9200 - 18391 2.9200 2.9000 53457.93 27 2.9000 GRS517003000 ΜΠΤΚ 05/02/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 05/02/2026 3.6800 - 220 3.7000 3.6000 806.96 10 3.6000 GRS387503006 ΝΑΥΠ 05/02/2026 1.4600 - 2206 1.4700 1.4000 3152.62 22 1.4000 GRS265003004 ΞΥΛΚ 05/02/2026 0.2570 - 17650 0.2570 0.2550 4519.05 11 0.2570 GRS131003006 ΞΥΛΠ 05/02/2026 0.4420 - 6 0.4520 0.4520 2.71 1 0.4520 GRS131004004 ΟΛΘ 05/02/2026 37.6000 - 1564 37.6000 37.0000 58379.90 29 37.4000 GRS427003009 ΟΛΠ 05/02/2026 39.7000 - 6830 39.8500 39.1500 269241.50 198 39.8500 GRS470003013 ΟΛΥΜΠ 05/02/2026 2.4600 - 27396 2.4700 2.4000 67038.85 60 2.4400 GRS403003007 ΟΠΑΠ 05/02/2026 17.7500 - 748467 18.0000 17.6000 13312050.35 2889 18.0000 GRS419003009 ΟΡΙΛΙΝΑ 05/02/2026 0.8340 - 18512 0.8460 0.8340 15592.98 27 0.8440 GRS535003008 ΟΤΕ 05/02/2026 16.2700 - 387797 16.3600 16.0300 6292808.70 2036 16.3600 GRS260333000 ΟΤΟΕΛ 05/02/2026 12.7200 - 29765 13.0000 12.7200 382074.82 240 12.9800 GRS337003008 ΠΑΙΡ 05/02/2026 0.9480 - 31 0.9500 0.9460 29.41 2 0.9500 GRS275073005 ΠΑΠ 05/02/2026 3.7600 - 6147 3.7800 3.7000 22946.21 41 3.7000 GRS065003014 ΠΕΙΡ 05/02/2026 8.6840 - 5258261 8.9040 8.6420 46062049.61 7801 8.8900 GRS831003009 ΠΕΡΦ 05/02/2026 8.1100 - 18617 8.3200 8.1100 153245.72 103 8.3000 GRS505003004 ΠΕΤΡΟ 05/02/2026 8.5000 - 9583 8.6200 8.5000 81923.42 57 8.5800 GRS345503007 ΠΛΑΘ 05/02/2026 4.2500 - 48893 4.3000 4.2100 207414.00 153 4.3000 GRS239003007 ΠΛΑΚΡ 05/02/2026 15.5000 - 40 15.2000 15.2000 608.00 1 15.2000 GRS326003019 ΠΡΔ 05/02/2026 0.4000 - 47900 0.4120 0.4000 19397.38 25 0.4000 GRS184003002 ΠΡΕΜΙΑ 05/02/2026 1.3880 - 95910 1.4100 1.3860 134538.54 211 1.4060 GRS497003012 ΠΡΟΝΤΕΑ 05/02/2026 5.8500 - 878 5.9000 5.8000 5123.85 6 5.8500 GRS509003018 ΠΡΟΦ 05/02/2026 8.0000 - 65878 8.1200 7.9500 527187.95 196 8.1200 GRS472003011 ΡΕΒΟΙΛ 05/02/2026 1.7000 - 16890 1.7050 1.6850 28724.80 54 1.7000 GRS473003002 ΣΑΡ 05/02/2026 14.0000 - 56193 14.0600 13.8000 782570.08 366 13.8800 GRS204003008 ΣΑΡΑΝ 05/02/2026 1.4000 - 609 1.4300 1.3400 852.87 3 1.4300 GRS118003003 ΣΕΝΤΡ 05/02/2026 0.3900 - 1173226 0.4200 0.3850 472057.05 679 0.3940 GRS449003003 ΣΙΔΜΑ 05/02/2026 1.9500 - 10940 2.0900 1.9500 22158.76 42 2.0200 GRS484003009 ΣΠΕΙΣ 05/02/2026 7.8000 - 5056 8.0400 7.8000 39880.98 37 7.9200 GRS402003008 ΣΠΙ 05/02/2026 0.6140 - 3216 0.6140 0.5760 1895.20 16 0.6000 GRS413313008 ΣΠΥΡ 05/02/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 05/02/2026 1.7650 - 10001 1.7950 1.7300 17608.37 35 1.7950 GRS095003000 ΤΡΑΣΤΟΡ 05/02/2026 1.3300 - 470 1.3300 1.3200 623.10 3 1.3200 GRS487003006 ΤΡΕΣΤΑΤΕΣ 05/02/2026 1.9600 - 59667 2.0000 1.9600 118420.94 66 2.0000 GRS534003009 ΥΑΛΚΟ 05/02/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 05/02/2026 3.7000 - 97069 3.7300 3.5950 356595.23 227 3.5950 GRS542003009 ΦΛΕΞΟ 05/02/2026 8.3000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 05/02/2026 0.4100 - 242112 0.4290 0.4100 100780.44 125 0.4220 GRS346003015 ΦΡΛΚ 05/02/2026 4.2700 - 67519 4.3250 4.2300 288752.86 248 4.3250 GRS096003009 ΧΑΙΔΕ 05/02/2026 0.7250 - 789 0.7400 0.7200 571.71 14 0.7300 GRS350263000