ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 06/02/2026 7.3300 - 41999 7.4400 7.1700 305729.27 223 7.4200 AT0000A325L0 AEM 06/02/2026 6.2400 - 82620 6.3350 6.1000 512883.53 244 6.3350 GRS541003000 AKTR 06/02/2026 11.2000 - 295625 11.2400 10.9200 3279225.70 958 11.2200 GRS432003028 BOCHGR 06/02/2026 9.8000 - 874961 9.8000 9.0600 8328648.42 1585 9.6200 IE00BD5B1Y92 BYLOT 06/02/2026 1.0060 - 5205999 1.0200 0.9880 5222814.05 1354 1.0160 GRS343313003 CENER 06/02/2026 19.1600 - 588788 19.5800 18.9000 11293698.64 1170 19.5800 BE0974303357 CNLCAP 06/02/2026 7.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CREDIA 06/02/2026 1.4320 - 1348284 1.4600 1.4040 1930379.43 942 1.4580 GRS001003052 DIMAND 06/02/2026 12.9000 - 24219 12.9000 12.4000 307075.95 129 12.7000 GRS525003000 EIS 06/02/2026 1.8700 - 104627 1.8960 1.7800 193657.57 247 1.8560 GRS439003005 EVR 06/02/2026 2.0800 - 169914 2.1400 2.0100 350132.28 216 2.1000 GRS474003001 MTLN 06/02/2026 38.5000 - 3228108 44.8000 37.6000 126140826.34 23382 44.3800 GB00BTQGS779 NOVAL 06/02/2026 2.7800 - 32629 2.7900 2.7500 90351.59 78 2.7800 GRS824003008 ONYX 06/02/2026 1.6000 - 151172 1.6000 1.5350 237790.77 247 1.6000 GRS530003003 OPTIMA 06/02/2026 9.6600 - 357310 9.6600 9.3400 3380417.24 1572 9.4000 GRS533003000 QLCO 06/02/2026 6.0000 - 124398 6.2050 5.8600 746874.61 371 6.1600 GRS543003008 REALCONS 06/02/2026 6.2400 - 55930 6.4800 6.0400 350903.88 165 6.0400 GRS522003003 TITC 06/02/2026 54.7000 - 105912 55.4000 54.0000 5776479.00 1095 54.7000 BE0974338700 YKNOT 06/02/2026 1.9200 - 32871 1.9850 1.8950 63762.45 108 1.9450 GRS295003008 ΑΑΑΚ 06/02/2026 6.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 06/02/2026 3.4250 - 413107 3.4550 3.3300 1401924.14 1024 3.4300 GRS213213002 ΑΒΕ 06/02/2026 0.4630 - 32991 0.4670 0.4540 15100.56 68 0.4670 GRS489003004 ΑΔΜΗΕ 06/02/2026 2.9650 - 609607 3.0300 2.9200 1804517.95 1177 3.0100 GRS518003009 ΑΚΡΙΤ 06/02/2026 1.0800 - 1110 1.0800 1.0800 1198.80 6 1.0800 GRS373173004 ΑΛΜΥ 06/02/2026 5.8200 - 39956 6.0000 5.8000 235696.18 192 5.9800 GRS289103004 ΑΛΦΑ 06/02/2026 4.4300 - 12161106 4.4300 4.1800 52540615.60 8671 4.3300 GRS830003000 ΑΝΔΡΟ 06/02/2026 8.6800 - 1668 8.7000 8.5800 14474.40 14 8.7000 GRS433003019 ΑΡΑΙΓ 06/02/2026 15.0000 - 163383 15.0000 14.4000 2409219.48 1191 14.9400 GRS495003006 ΑΣΚΟ 06/02/2026 4.0000 - 12972 4.0700 3.9200 51974.73 71 4.0600 GRS404003006 ΑΣΤΑΚ 06/02/2026 7.2800 - 8090 7.4000 7.2000 58729.72 81 7.4000 GRS331043000 ΑΤΕΚ 06/02/2026 1.4000 - 50 1.4000 1.4000 70.00 1 1.4000 GRS340263003 ΑΤΡΑΣΤ 06/02/2026 12.9500 - 501 13.0000 12.8500 6482.95 9 12.8500 GRS504003021 ΑΤΤΙΚΑ 06/02/2026 1.8100 - 23395 1.8500 1.8000 42317.62 63 1.8500 GRS144003001 ΒΙΟ 06/02/2026 12.7000 - 138277 13.0600 12.5600 1768218.26 791 13.0600 BE0974271034 ΒΙΟΚΑ 06/02/2026 1.8300 - 33700 1.8550 1.7700 61819.46 115 1.8400 GRS165063009 ΒΙΟΣΚ 06/02/2026 2.7100 - 53939 2.7800 2.6600 145403.81 160 2.7800 GRS084003011 ΒΙΟΤ 06/02/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 06/02/2026 2.2200 - 500 2.2200 2.2200 1110.00 5 2.2200 GRS407183003 ΓΕΒΚΑ 06/02/2026 2.3600 - 11464 2.3600 2.2600 26519.87 83 2.2800 GRS137003000 ΓΕΚΤΕΡΝΑ 06/02/2026 35.4200 - 484567 35.6800 34.7000 16988931.02 2586 34.8000 GRS145003000 ΔΑΑ 06/02/2026 11.4100 - 190585 11.4300 11.1200 2152156.23 900 11.4300 GRS536003007 ΔΑΙΟΣ 06/02/2026 6.1000 - 3003 6.2500 6.0500 18413.45 27 6.2500 GRS382073005 ΔΕΗ 06/02/2026 19.8500 - 727975 19.9000 19.2400 14322734.61 3641 19.8700 GRS434003000 ΔΟΜΙΚ 06/02/2026 2.3400 - 21122 2.3500 2.2600 48561.77 60 2.3500 GRS364253005 ΔΟΥΡΟ 06/02/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 06/02/2026 0.3700 - 5160 0.3820 0.3660 1922.42 12 0.3820 GRS412503005 ΕΒΡΟΦ 06/02/2026 4.0000 - 8116 4.0000 3.8000 31386.21 49 4.0000 GRS385113006 ΕΕΕ 06/02/2026 49.5800 - 69131 49.6000 48.5000 3401711.76 422 48.5000 CH0198251305 ΕΚΤΕΡ 06/02/2026 3.9000 - 106319 3.9400 3.8100 411165.37 374 3.8750 GRS222213001 ΕΛΒΕ 06/02/2026 5.5000 - 60 5.5000 5.4000 329.30 4 5.5000 GRS240003012 ΕΛΙΝ 06/02/2026 2.3300 - 4240 2.3500 2.3000 9813.72 27 2.3500 GRS477003008 ΕΛΛ 06/02/2026 16.3500 - 18081 16.7000 15.9500 294848.55 195 16.7000 GRS004013009 ΕΛΛΑΚΤΩΡ 06/02/2026 1.3600 - 270165 1.3880 1.3500 367188.73 411 1.3880 GRS191213008 ΕΛΠΕ 06/02/2026 9.3400 - 271527 9.3500 9.1000 2508952.64 1104 9.2500 GRS298343005 ΕΛΣΤΡ 06/02/2026 2.5300 - 13059 2.5500 2.4500 32575.40 71 2.5200 GRS088003017 ΕΛΤΟΝ 06/02/2026 2.0800 - 29090 2.0800 1.9500 58871.95 92 2.0400 GRS397003005 ΕΛΧΑ 06/02/2026 4.9400 - 272668 4.9400 4.6400 1300825.96 956 4.7600 GRS281003004 ΕΤΕ 06/02/2026 15.2500 - 3812333 15.3550 14.9500 57862045.47 6765 15.3000 GRS003003035 ΕΥΑΠΣ 06/02/2026 3.6100 - 25160 3.7300 3.6000 91512.57 109 3.7300 GRS428003008 ΕΥΔΑΠ 06/02/2026 7.3300 - 67383 7.3300 7.1500 487915.57 358 7.2900 GRS359353000 ΕΥΡΩΒ 06/02/2026 4.1850 - 9771150 4.1980 4.0500 40340367.58 7031 4.1700 GRS829003003 ΕΧΑΕ 06/02/2026 5.7900 - 31218 5.8700 5.7200 180773.53 188 5.8500 GRS395363005 ΙΑΤΡ 06/02/2026 1.9600 - 6471 1.9750 1.9100 12514.51 43 1.9750 GRS147233001 ΙΚΤΙΝ 06/02/2026 0.4085 - 148311 0.4135 0.4000 60040.81 171 0.4100 GRS372003004 ΙΛΥΔΑ 06/02/2026 5.0000 - 31254 5.0000 4.8000 153383.39 170 4.9500 GRS475003018 ΙΝΛΙΦ 06/02/2026 6.1400 - 17998 6.3400 6.0800 110971.40 118 6.3400 GRS805003001 ΙΝΤΕΚ 06/02/2026 6.1000 - 95487 6.1100 5.8900 575543.49 367 6.1000 GRS148003015 ΙΝΤΕΤ 06/02/2026 1.3700 - 7662 1.3700 1.3200 10295.79 19 1.3700 GRS247003007 ΙΝΤΚΑ 06/02/2026 3.4550 - 261509 3.5200 3.3950 900390.50 795 3.4950 GRS087003000 ΚΑΡΕΛ 06/02/2026 366.0000 - 126 368.0000 366.0000 46198.00 21 366.0000 GRS120003009 ΚΕΚΡ 06/02/2026 2.0200 - 17946 2.0600 1.9700 36165.06 61 2.0400 GRS070003009 ΚΟΡΔΕ 06/02/2026 0.5360 - 10764 0.5380 0.5100 5701.11 24 0.5300 GRS384003000 ΚΟΥΑΛ 06/02/2026 1.3460 - 168359 1.3600 1.2900 222993.87 347 1.3400 GRS396003006 ΚΟΥΕΣ 06/02/2026 6.9500 - 37106 6.9500 6.8200 255674.92 197 6.9300 GRS310003009 ΚΡΙ 06/02/2026 22.9500 - 44735 23.4000 22.7500 1032546.90 268 23.0000 GRS469003024 ΛΑΒΙ 06/02/2026 1.3200 - 538265 1.3400 1.2720 700146.42 403 1.3400 GRS246003008 ΛΑΜΔΑ 06/02/2026 7.5000 - 554005 7.6600 7.2400 4138623.55 2138 7.6000 GRS245213004 ΛΑΜΨΑ 06/02/2026 45.4000 - 1 45.0000 45.0000 45.00 1 45.0000 GRS128003001 ΛΑΝΑΚ 06/02/2026 1.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 ΛΕΒΚ 06/02/2026 0.2800 - 1000 0.2620 0.2620 262.00 1 0.2620 GRS090003005 ΛΕΒΠ 06/02/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 06/02/2026 2.3800 - 150 2.3800 2.3800 357.00 2 2.3800 GRS461003006 ΛΟΥΛΗ 06/02/2026 3.9000 - 3114 3.9800 3.8600 12095.92 22 3.9800 GRS117123000 ΜΑΘΙΟ 06/02/2026 0.9300 - 50 0.9300 0.9300 46.50 1 0.9300 GRS374003002 ΜΕΒΑ 06/02/2026 9.6500 - 22362 9.7500 9.4000 215463.55 140 9.4500 GRS319103008 ΜΕΝΤΙ 06/02/2026 2.6200 - 2655 2.6200 2.6000 6930.05 9 2.6200 GRS424003002 ΜΕΡΚΟ 06/02/2026 33.8000 - 219 33.8000 33.0000 7281.60 14 33.4000 GRK014011008 ΜΙΓ 06/02/2026 3.6500 - 1071 3.6500 3.6000 3882.43 16 3.6300 GRS314003013 ΜΙΝ 06/02/2026 0.7420 - 7201 0.7420 0.7120 5242.87 11 0.7160 GRS237003009 ΜΟΗ 06/02/2026 36.3000 - 254471 36.4000 35.4800 9149702.06 3214 35.6000 GRS426003000 ΜΟΝΤΑ 06/02/2026 5.7000 - 494 5.8600 5.7000 2830.28 8 5.8200 GRS375183001 ΜΟΤΟ 06/02/2026 2.5700 - 15479 2.5800 2.5300 39720.35 41 2.5700 GRS488003005 ΜΟΥΖΚ 06/02/2026 0.6100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 06/02/2026 26.0000 - 336570 26.2200 25.5000 8698274.42 2000 26.1800 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 06/02/2026 4.2900 - 2336 4.2900 4.2900 10021.44 17 4.2900 GRS524003001 ΜΠΡΙΚ 06/02/2026 2.9500 - 7289 2.9500 2.9000 21315.72 19 2.9100 GRS517003000 ΜΠΤΚ 06/02/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 06/02/2026 3.6000 - 877 3.6200 3.5800 3157.32 11 3.6200 GRS387503006 ΝΑΥΠ 06/02/2026 1.4800 - 10031 1.4800 1.4150 14643.10 48 1.4500 GRS265003004 ΞΥΛΚ 06/02/2026 0.2540 - 11900 0.2570 0.2540 3051.00 8 0.2570 GRS131003006 ΞΥΛΠ 06/02/2026 0.4140 - 2260 0.4260 0.4000 936.27 15 0.4120 GRS131004004 ΟΛΘ 06/02/2026 37.1000 - 3207 38.0000 36.9000 120673.30 32 37.6000 GRS427003009 ΟΛΠ 06/02/2026 39.6500 - 5942 39.6500 39.0500 233670.45 194 39.2500 GRS470003013 ΟΛΥΜΠ 06/02/2026 2.4400 - 6752 2.4500 2.3800 16209.00 36 2.4500 GRS403003007 ΟΠΑΠ 06/02/2026 17.5500 - 613567 17.7600 17.1500 10709508.63 4016 17.7500 GRS419003009 ΟΡΙΛΙΝΑ 06/02/2026 0.8380 - 26286 0.8400 0.8280 21901.53 22 0.8400 GRS535003008 ΟΤΕ 06/02/2026 16.3500 - 690094 16.3500 16.0600 11188446.33 2986 16.1000 GRS260333000 ΟΤΟΕΛ 06/02/2026 12.8000 - 30750 12.9400 12.5400 390414.10 296 12.7200 GRS337003008 ΠΑΙΡ 06/02/2026 0.9360 - 2644 0.9580 0.8620 2424.17 48 0.9580 GRS275073005 ΠΑΠ 06/02/2026 3.7500 - 5818 3.7600 3.7300 21818.18 34 3.7600 GRS065003014 ΠΕΙΡ 06/02/2026 8.8500 - 4736204 8.8500 8.5040 41063439.54 7405 8.6500 GRS831003009 ΠΕΡΦ 06/02/2026 8.0600 - 17334 8.1100 7.8700 138803.40 88 8.1000 GRS505003004 ΠΕΤΡΟ 06/02/2026 8.4800 - 4996 8.5800 8.4400 42601.82 32 8.5000 GRS345503007 ΠΛΑΘ 06/02/2026 4.1800 - 40411 4.2500 4.1100 169426.88 140 4.2400 GRS239003007 ΠΛΑΚΡ 06/02/2026 14.6000 - 324 15.0000 14.6000 4734.40 4 14.6000 GRS326003019 ΠΡΔ 06/02/2026 0.4000 - 47601 0.4000 0.3900 18937.25 18 0.4000 GRS184003002 ΠΡΕΜΙΑ 06/02/2026 1.3700 - 133195 1.3980 1.3620 183376.38 227 1.3880 GRS497003012 ΠΡΟΝΤΕΑ 06/02/2026 5.7500 - 1260 5.8500 5.7500 7269.90 4 5.8500 GRS509003018 ΠΡΟΦ 06/02/2026 7.8900 - 53117 8.0700 7.6900 414603.38 271 8.0700 GRS472003011 ΡΕΒΟΙΛ 06/02/2026 1.6900 - 28187 1.7100 1.6550 47207.45 104 1.7000 GRS473003002 ΣΑΡ 06/02/2026 14.1000 - 52710 14.1000 13.9000 737827.58 447 14.0000 GRS204003008 ΣΑΡΑΝ 06/02/2026 1.4000 - 625 1.4000 1.4000 875.00 1 1.4000 GRS118003003 ΣΕΝΤΡ 06/02/2026 0.3760 - 429875 0.3940 0.3700 163164.28 342 0.3940 GRS449003003 ΣΙΔΜΑ 06/02/2026 2.0000 - 9652 2.0200 1.9500 19145.87 28 1.9500 GRS484003009 ΣΠΕΙΣ 06/02/2026 7.8000 - 7746 7.8400 7.5200 59385.42 50 7.7400 GRS402003008 ΣΠΙ 06/02/2026 0.6000 - 9136 0.6060 0.5880 5423.49 33 0.5940 GRS413313008 ΣΠΥΡ 06/02/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 06/02/2026 1.7650 - 38562 1.7850 1.6800 66363.32 135 1.7650 GRS095003000 ΤΡΑΣΤΟΡ 06/02/2026 1.3300 - 1200 1.3300 1.3200 1595.10 7 1.3300 GRS487003006 ΤΡΕΣΤΑΤΕΣ 06/02/2026 1.9800 - 56488 1.9800 1.9450 110748.31 72 1.9600 GRS534003009 ΥΑΛΚΟ 06/02/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 06/02/2026 3.6500 - 109528 3.7050 3.6000 397989.77 181 3.6100 GRS542003009 ΦΛΕΞΟ 06/02/2026 8.0000 - 100 8.0000 8.0000 800.00 2 8.0000 GRS259003002 ΦΡΙΓΟ 06/02/2026 0.4170 - 26437 0.4240 0.4040 10852.50 30 0.4130 GRS346003015 ΦΡΛΚ 06/02/2026 4.3150 - 235515 4.3250 4.1600 1008416.23 570 4.2500 GRS096003009 ΧΑΙΔΕ 06/02/2026 0.7450 - 6740 0.7550 0.7250 5027.68 35 0.7300 GRS350263000