ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 09/02/2026 7.4000 - 90492 7.5500 7.2900 672102.29 259 7.4000 AT0000A325L0 AEM 09/02/2026 6.1500 - 47632 6.2500 6.1300 293931.29 193 6.2500 GRS541003000 AKTR 09/02/2026 11.2800 - 664138 11.4400 11.0600 7440902.38 909 11.2000 GRS432003028 BOCHGR 09/02/2026 9.6400 - 586872 9.8400 9.4800 5672112.92 1217 9.8400 IE00BD5B1Y92 BYLOT 09/02/2026 0.9990 - 3592468 1.0160 0.9850 3580490.42 1235 1.0160 GRS343313003 CENER 09/02/2026 19.0600 - 167603 19.4000 18.8400 3180442.18 908 19.4000 BE0974303357 CNLCAP 09/02/2026 7.0500 - 100 7.0500 7.0500 705.00 1 7.0500 GRS520003005 CREDIA 09/02/2026 1.3660 - 1818556 1.4500 1.3580 2524212.21 2331 1.4300 GRS001003052 DIMAND 09/02/2026 12.7000 - 41648 12.9000 12.4500 527502.85 153 12.8500 GRS525003000 EIS 09/02/2026 1.7800 - 102765 1.8880 1.7800 186838.80 238 1.8700 GRS439003005 EVR 09/02/2026 2.0900 - 120032 2.2000 2.0700 254922.23 145 2.0800 GRS474003001 MTLN 09/02/2026 37.0000 - 1345260 38.7800 37.0000 50905657.82 10417 38.0000 GB00BTQGS779 NOVAL 09/02/2026 2.7800 - 11839 2.8300 2.7700 33156.07 42 2.8100 GRS824003008 ONYX 09/02/2026 1.5700 - 71471 1.6250 1.5500 113215.83 133 1.6000 GRS530003003 OPTIMA 09/02/2026 9.7400 - 477460 9.8600 9.5700 4632537.88 1253 9.6700 GRS533003000 QLCO 09/02/2026 5.9700 - 57793 6.0800 5.9000 344578.99 198 6.0700 GRS543003008 REALCONS 09/02/2026 6.1600 - 7125301 6.4800 6.0000 33687289.04 332 6.4800 GRS522003003 TITC 09/02/2026 55.5000 - 92721 55.9000 54.6000 5140742.90 1537 54.9000 BE0974338700 YKNOT 09/02/2026 1.8650 - 47644 1.9450 1.8650 90176.84 145 1.9000 GRS295003008 ΑΑΑΚ 09/02/2026 6.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 09/02/2026 3.4000 - 408573 3.5600 3.4000 1419132.76 829 3.5300 GRS213213002 ΑΒΕ 09/02/2026 0.4610 - 11588 0.4680 0.4500 5290.68 31 0.4640 GRS489003004 ΑΔΜΗΕ 09/02/2026 3.0000 - 519175 3.0150 2.9100 1551046.96 751 2.9900 GRS518003009 ΑΚΡΙΤ 09/02/2026 1.0800 - 750 1.0800 1.0800 810.00 4 1.0800 GRS373173004 ΑΛΜΥ 09/02/2026 5.8600 - 30479 6.1000 5.8200 181631.68 154 5.9400 GRS289103004 ΑΛΦΑ 09/02/2026 4.1860 - 12313944 4.4670 4.1430 52052524.73 11775 4.4670 GRS830003000 ΑΝΔΡΟ 09/02/2026 8.9000 - 3187 8.9000 8.7000 27818.16 31 8.7000 GRS433003019 ΑΡΑΙΓ 09/02/2026 14.8800 - 92847 15.2000 14.7800 1395250.72 721 15.2000 GRS495003006 ΑΣΚΟ 09/02/2026 3.9500 - 8927 4.0200 3.9000 35145.88 67 4.0000 GRS404003006 ΑΣΤΑΚ 09/02/2026 7.3000 - 6351 7.4000 7.2000 46470.26 81 7.2800 GRS331043000 ΑΤΕΚ 09/02/2026 1.4000 - 125 1.4000 1.4000 175.00 3 1.4000 GRS340263003 ΑΤΡΑΣΤ 09/02/2026 13.0000 - 420 13.0000 13.0000 5460.00 6 13.0000 GRS504003021 ΑΤΤΙΚΑ 09/02/2026 1.8000 - 18841 1.8250 1.7900 33982.47 64 1.8100 GRS144003001 ΒΙΟ 09/02/2026 12.8200 - 94824 13.0800 12.6400 1220718.44 541 12.7800 BE0974271034 ΒΙΟΚΑ 09/02/2026 1.8000 - 15768 1.8750 1.7900 28553.64 61 1.8750 GRS165063009 ΒΙΟΣΚ 09/02/2026 2.6200 - 24562 2.7400 2.6200 65224.96 122 2.6700 GRS084003011 ΒΙΟΤ 09/02/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 09/02/2026 2.2000 - 3950 2.2200 2.1600 8679.80 22 2.2200 GRS407183003 ΓΕΒΚΑ 09/02/2026 2.3100 - 8718 2.3600 2.2800 20142.09 46 2.3400 GRS137003000 ΓΕΚΤΕΡΝΑ 09/02/2026 35.3800 - 449429 36.5600 34.9600 15822414.80 2295 36.1600 GRS145003000 ΔΑΑ 09/02/2026 11.4000 - 74125 11.5800 11.3000 846644.30 500 11.4900 GRS536003007 ΔΑΙΟΣ 09/02/2026 6.0500 - 2607 6.1000 6.0000 15772.35 21 6.0500 GRS382073005 ΔΕΗ 09/02/2026 19.5500 - 347120 20.0800 19.4300 6829813.31 2121 20.0000 GRS434003000 ΔΟΜΙΚ 09/02/2026 2.3000 - 7327 2.3500 2.3000 16989.50 24 2.3200 GRS364253005 ΔΟΥΡΟ 09/02/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 09/02/2026 0.3620 - 624 0.3900 0.3620 228.80 6 0.3900 GRS412503005 ΕΒΡΟΦ 09/02/2026 3.9600 - 6227 4.0400 3.9000 24599.13 24 4.0300 GRS385113006 ΕΕΕ 09/02/2026 49.1400 - 29720 49.4000 48.9000 1459290.62 294 49.4000 CH0198251305 ΕΚΤΕΡ 09/02/2026 4.1000 - 361414 4.1700 3.9000 1479996.52 762 3.9000 GRS222213001 ΕΛΒΕ 09/02/2026 5.4500 - 143 5.4500 5.2000 776.35 4 5.2000 GRS240003012 ΕΛΙΝ 09/02/2026 2.3400 - 7985 2.3600 2.3000 18606.89 45 2.3400 GRS477003008 ΕΛΛ 09/02/2026 16.3500 - 3672 16.5500 16.3000 60255.35 60 16.5000 GRS004013009 ΕΛΛΑΚΤΩΡ 09/02/2026 1.3560 - 227638 1.3840 1.3560 310770.51 379 1.3600 GRS191213008 ΕΛΠΕ 09/02/2026 9.2950 - 186920 9.4650 9.2000 1739056.80 1130 9.4400 GRS298343005 ΕΛΣΤΡ 09/02/2026 2.5400 - 8639 2.5600 2.4400 21690.84 59 2.5500 GRS088003017 ΕΛΤΟΝ 09/02/2026 2.0300 - 7279 2.0700 2.0200 14791.00 20 2.0400 GRS397003005 ΕΛΧΑ 09/02/2026 4.8700 - 201447 5.0700 4.8250 996022.13 643 4.9400 GRS281003004 ΕΤΕ 09/02/2026 14.9050 - 5262573 15.5550 14.6100 78318591.28 8029 15.4400 GRS003003035 ΕΥΑΠΣ 09/02/2026 3.6100 - 14568 3.7000 3.6000 52902.12 81 3.6100 GRS428003008 ΕΥΔΑΠ 09/02/2026 7.3500 - 80052 7.6100 7.2400 589019.03 611 7.2500 GRS359353000 ΕΥΡΩΒ 09/02/2026 4.1460 - 7846347 4.2590 4.0680 32545455.64 5809 4.2200 GRS829003003 ΕΧΑΕ 09/02/2026 5.8600 - 60555 5.9500 5.7600 356816.32 411 5.8600 GRS395363005 ΙΑΤΡ 09/02/2026 1.8950 - 20812 1.9550 1.8950 39926.11 110 1.9400 GRS147233001 ΙΚΤΙΝ 09/02/2026 0.4085 - 49014 0.4185 0.4000 19897.17 74 0.4080 GRS372003004 ΙΛΥΔΑ 09/02/2026 4.8100 - 35590 4.9500 4.7900 172377.12 244 4.9000 GRS475003018 ΙΝΛΙΦ 09/02/2026 6.0600 - 8942 6.1800 6.0600 54597.26 59 6.1000 GRS805003001 ΙΝΤΕΚ 09/02/2026 5.9600 - 40575 6.1000 5.9400 244247.12 193 6.1000 GRS148003015 ΙΝΤΕΤ 09/02/2026 1.3650 - 2221 1.3900 1.3400 2992.07 11 1.3700 GRS247003007 ΙΝΤΚΑ 09/02/2026 3.3900 - 173290 3.5050 3.3800 592049.66 488 3.4850 GRS087003000 ΚΑΡΕΛ 09/02/2026 368.0000 - 128 370.0000 368.0000 47126.00 19 368.0000 GRS120003009 ΚΕΚΡ 09/02/2026 2.0400 - 5203 2.0600 2.0000 10555.82 38 2.0300 GRS070003009 ΚΟΡΔΕ 09/02/2026 0.5220 - 9261 0.5400 0.5080 4796.11 28 0.5360 GRS384003000 ΚΟΥΑΛ 09/02/2026 1.3060 - 103052 1.3580 1.2920 134731.70 240 1.3580 GRS396003006 ΚΟΥΕΣ 09/02/2026 6.9200 - 19754 6.9900 6.8800 136665.83 118 6.9900 GRS310003009 ΚΡΙ 09/02/2026 23.2500 - 37564 23.7000 22.9000 875315.95 384 22.9000 GRS469003024 ΛΑΒΙ 09/02/2026 1.3180 - 150918 1.3600 1.3040 199614.06 155 1.3600 GRS246003008 ΛΑΜΔΑ 09/02/2026 7.4200 - 235281 7.6400 7.3800 1761744.34 935 7.5000 GRS245213004 ΛΑΜΨΑ 09/02/2026 44.6000 - 50 44.6000 44.6000 2230.00 1 44.6000 GRS128003001 ΛΑΝΑΚ 09/02/2026 1.1700 - 485 1.2500 1.1500 565.75 7 1.1500 GRS047063003 ΛΕΒΚ 09/02/2026 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 09/02/2026 0.1830 - 400 0.1800 0.1800 72.00 1 0.1800 GRS090004003 ΛΟΓΟΣ 09/02/2026 2.3800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 09/02/2026 3.9200 - 5631 3.9700 3.8700 21873.86 17 3.9700 GRS117123000 ΜΑΘΙΟ 09/02/2026 0.9300 - 150 0.9300 0.9150 137.66 4 0.9150 GRS374003002 ΜΕΒΑ 09/02/2026 9.7000 - 10577 9.8500 9.6000 103461.25 64 9.7500 GRS319103008 ΜΕΝΤΙ 09/02/2026 2.5700 - 4043 2.6000 2.5300 10392.82 17 2.5700 GRS424003002 ΜΕΡΚΟ 09/02/2026 33.6000 - 110 33.6000 32.8000 3616.00 5 32.8000 GRK014011008 ΜΙΓ 09/02/2026 3.6100 - 2102 3.6700 3.5800 7582.28 30 3.6700 GRS314003013 ΜΙΝ 09/02/2026 0.7540 - 104 0.7560 0.7400 78.38 5 0.7560 GRS237003009 ΜΟΗ 09/02/2026 36.3600 - 188078 36.8200 35.9200 6838150.18 2005 36.3000 GRS426003000 ΜΟΝΤΑ 09/02/2026 5.7000 - 984 5.7000 5.5600 5564.32 17 5.6200 GRS375183001 ΜΟΤΟ 09/02/2026 2.5500 - 14123 2.6000 2.5500 36354.04 38 2.5900 GRS488003005 ΜΟΥΖΚ 09/02/2026 0.6100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 09/02/2026 25.7600 - 337083 26.2000 25.4400 8722222.54 1697 26.0000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 09/02/2026 4.2900 - 1980 4.2900 4.2900 8494.20 13 4.2900 GRS524003001 ΜΠΡΙΚ 09/02/2026 2.9100 - 28358 2.9500 2.9000 82753.95 45 2.9500 GRS517003000 ΜΠΤΚ 09/02/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 09/02/2026 3.7000 - 1704 3.7000 3.5000 6021.96 20 3.5000 GRS387503006 ΝΑΥΠ 09/02/2026 1.4800 - 7200 1.4800 1.4200 10440.30 21 1.4800 GRS265003004 ΞΥΛΚ 09/02/2026 0.2560 - 19800 0.2570 0.2560 5071.80 11 0.2560 GRS131003006 ΞΥΛΠ 09/02/2026 0.4540 - 3570 0.4540 0.4200 1590.59 24 0.4280 GRS131004004 ΟΛΘ 09/02/2026 37.0000 - 250 37.2000 36.5000 9252.30 7 37.1000 GRS427003009 ΟΛΠ 09/02/2026 39.4500 - 3059 39.4500 38.7000 119540.70 188 39.4500 GRS470003013 ΟΛΥΜΠ 09/02/2026 2.4000 - 15248 2.4300 2.3800 36559.79 60 2.4200 GRS403003007 ΟΠΑΠ 09/02/2026 17.0500 - 279663 17.6800 17.0500 4813249.49 1782 17.6700 GRS419003009 ΟΡΙΛΙΝΑ 09/02/2026 0.8360 - 40762 0.8560 0.8240 34219.95 35 0.8560 GRS535003008 ΟΤΕ 09/02/2026 16.3900 - 465887 16.4400 16.1400 7601994.99 2044 16.2700 GRS260333000 ΟΤΟΕΛ 09/02/2026 12.8600 - 12711 12.8600 12.6200 162381.28 168 12.8000 GRS337003008 ΠΑΙΡ 09/02/2026 0.9180 - 642 0.9580 0.8100 589.64 16 0.9580 GRS275073005 ΠΑΠ 09/02/2026 3.7000 - 4807 3.7600 3.7000 17881.64 25 3.7600 GRS065003014 ΠΕΙΡ 09/02/2026 8.7200 - 5458496 8.9800 8.5540 47436080.96 6621 8.9800 GRS831003009 ΠΕΡΦ 09/02/2026 7.8500 - 65000 8.1500 7.8400 525020.28 84 8.1500 GRS505003004 ΠΕΤΡΟ 09/02/2026 8.5400 - 5136 8.5800 8.4400 43689.96 31 8.5800 GRS345503007 ΠΛΑΘ 09/02/2026 4.2000 - 40872 4.2300 4.1250 171794.07 143 4.1800 GRS239003007 ΠΛΑΚΡ 09/02/2026 14.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΔ 09/02/2026 0.3980 - 37990 0.4000 0.3900 14864.70 20 0.4000 GRS184003002 ΠΡΕΜΙΑ 09/02/2026 1.3760 - 128062 1.3900 1.3620 175628.58 226 1.3700 GRS497003012 ΠΡΟΝΤΕΑ 09/02/2026 5.7500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS509003018 ΠΡΟΦ 09/02/2026 7.8400 - 25464 7.9800 7.7200 198367.82 159 7.8900 GRS472003011 ΡΕΒΟΙΛ 09/02/2026 1.6750 - 65744 1.7200 1.6700 111493.92 82 1.6900 GRS473003002 ΣΑΡ 09/02/2026 14.3400 - 22607 14.4600 14.1600 324350.94 314 14.1600 GRS204003008 ΣΑΡΑΝ 09/02/2026 1.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 09/02/2026 0.3580 - 419578 0.3810 0.3520 151942.25 333 0.3810 GRS449003003 ΣΙΔΜΑ 09/02/2026 1.9050 - 4706 2.0000 1.9000 9157.78 24 2.0000 GRS484003009 ΣΠΕΙΣ 09/02/2026 7.6800 - 1830 7.8600 7.5200 14088.48 19 7.8000 GRS402003008 ΣΠΙ 09/02/2026 0.6280 - 120 0.6280 0.6280 75.36 2 0.6280 GRS413313008 ΣΠΥΡ 09/02/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 09/02/2026 1.7850 - 19685 1.8000 1.7100 34684.31 71 1.7850 GRS095003000 ΤΡΑΣΤΟΡ 09/02/2026 1.3100 - 2830 1.3200 1.3000 3711.80 11 1.3200 GRS487003006 ΤΡΕΣΤΑΤΕΣ 09/02/2026 1.9800 - 154183 2.0000 1.9500 306298.13 112 1.9800 GRS534003009 ΥΑΛΚΟ 09/02/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 09/02/2026 3.7100 - 100114 3.7800 3.6500 371213.16 159 3.6650 GRS542003009 ΦΛΕΞΟ 09/02/2026 8.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 09/02/2026 0.4170 - 49122 0.4270 0.4100 20349.93 32 0.4130 GRS346003015 ΦΡΛΚ 09/02/2026 4.3200 - 163108 4.3700 4.2500 701779.38 565 4.3300 GRS096003009 ΧΑΙΔΕ 09/02/2026 0.7300 - 53 0.7300 0.7250 38.53 2 0.7250 GRS350263000