ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 11/02/2026 8.0000 - 180975 8.0800 7.3800 1372566.82 629 7.5100 AT0000A325L0 AEM 11/02/2026 6.2050 - 17717 6.2300 6.1400 109616.49 144 6.2000 GRS541003000 AKTR 11/02/2026 11.4400 - 578300 11.7000 11.2600 6593780.16 1865 11.3600 GRS432003028 BOCHGR 11/02/2026 9.7200 - 376609 9.7600 9.4800 3631672.82 933 9.6800 IE00BD5B1Y92 BYLOT 11/02/2026 0.9860 - 6098943 0.9990 0.9530 5969076.66 2299 0.9700 GRS343313003 CENER 11/02/2026 19.8000 - 265622 19.8000 19.2600 5205660.10 946 19.5000 BE0974303357 CNLCAP 11/02/2026 7.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CREDIA 11/02/2026 1.3700 - 513534 1.3900 1.3500 701970.13 541 1.3900 GRS001003052 DIMAND 11/02/2026 13.1500 - 60852 13.3000 12.6500 781769.20 265 12.8500 GRS525003000 EIS 11/02/2026 1.7940 - 203286 1.8000 1.7340 359122.28 346 1.7900 GRS439003005 EVR 11/02/2026 2.1600 - 45068 2.2000 2.1300 97097.39 76 2.1900 GRS474003001 MTLN 11/02/2026 36.4600 - 834407 36.6600 35.6000 30074091.44 7556 36.6000 GB00BTQGS779 NOVAL 11/02/2026 2.8400 - 8747 2.8500 2.7900 24658.07 45 2.8500 GRS824003008 ONYX 11/02/2026 1.5550 - 145522 1.5600 1.5200 225314.92 143 1.5600 GRS530003003 OPTIMA 11/02/2026 9.5700 - 423494 9.7300 9.5000 4072813.57 1573 9.6800 GRS533003000 QLCO 11/02/2026 5.8200 - 133952 5.9450 5.6800 775549.59 368 5.9150 GRS543003008 REALCONS 11/02/2026 6.2200 - 26853 6.2200 6.0000 163897.60 128 6.2000 GRS522003003 TITC 11/02/2026 56.7000 - 137047 57.2000 55.2000 7694310.60 2149 56.4000 BE0974338700 YKNOT 11/02/2026 1.8350 - 29308 1.8700 1.8100 53723.82 132 1.8500 GRS295003008 ΑΑΑΚ 11/02/2026 6.0000 - 50 6.0000 6.0000 300.00 1 6.0000 GRS059063008 ΑΒΑΞ 11/02/2026 3.5700 - 710801 3.5800 3.4550 2501690.81 1359 3.4750 GRS213213002 ΑΒΕ 11/02/2026 0.4550 - 16196 0.4650 0.4500 7364.90 59 0.4650 GRS489003004 ΑΔΜΗΕ 11/02/2026 2.9900 - 140190 3.0000 2.9300 417552.62 337 2.9800 GRS518003009 ΑΚΡΙΤ 11/02/2026 1.0800 - 23650 1.0800 1.0800 25542.00 15 1.0800 GRS373173004 ΑΛΜΥ 11/02/2026 6.5000 - 169496 6.5400 6.1600 1081837.06 511 6.2200 GRS289103004 ΑΛΦΑ 11/02/2026 4.0230 - 12386121 4.1800 4.0100 50085195.37 10251 4.1250 GRS830003000 ΑΝΔΡΟ 11/02/2026 8.9800 - 10582 9.0600 8.9200 95212.84 77 9.0000 GRS433003019 ΑΡΑΙΓ 11/02/2026 14.5400 - 72153 14.7600 14.5000 1052958.56 758 14.7600 GRS495003006 ΑΣΚΟ 11/02/2026 3.9900 - 6481 4.0100 3.9200 25640.70 37 3.9900 GRS404003006 ΑΣΤΑΚ 11/02/2026 7.2600 - 4660 7.2800 7.2400 33838.40 50 7.2800 GRS331043000 ΑΤΕΚ 11/02/2026 1.3300 - 1594 1.3300 1.2600 2048.19 18 1.2800 GRS340263003 ΑΤΡΑΣΤ 11/02/2026 14.4000 - 1859 14.5000 13.4000 26017.30 35 13.4000 GRS504003021 ΑΤΤΙΚΑ 11/02/2026 1.7950 - 17959 1.8000 1.7700 32119.74 53 1.7950 GRS144003001 ΒΙΟ 11/02/2026 12.8000 - 120548 12.9000 12.5800 1538647.48 612 12.7800 BE0974271034 ΒΙΟΚΑ 11/02/2026 1.7800 - 33479 1.7850 1.7250 58696.68 117 1.7800 GRS165063009 ΒΙΟΣΚ 11/02/2026 2.5900 - 11429 2.6100 2.5600 29632.23 56 2.6000 GRS084003011 ΒΙΟΤ 11/02/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 11/02/2026 2.2000 - 1150 2.2200 2.1800 2529.00 11 2.2200 GRS407183003 ΓΕΒΚΑ 11/02/2026 2.3400 - 4169 2.3400 2.3000 9669.54 26 2.3000 GRS137003000 ΓΕΚΤΕΡΝΑ 11/02/2026 36.8400 - 637335 37.0400 35.2000 23078574.92 3122 35.2000 GRS145003000 ΔΑΑ 11/02/2026 11.4400 - 64315 11.5200 11.3100 735066.75 606 11.4500 GRS536003007 ΔΑΙΟΣ 11/02/2026 6.0500 - 2322 6.2000 6.0000 14049.35 20 6.0000 GRS382073005 ΔΕΗ 11/02/2026 19.8000 - 627578 19.8100 19.2900 12293820.11 3054 19.5500 GRS434003000 ΔΟΜΙΚ 11/02/2026 2.3400 - 13692 2.3500 2.2700 31465.31 68 2.3500 GRS364253005 ΔΟΥΡΟ 11/02/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 11/02/2026 0.3670 - 8329 0.3710 0.3550 3035.69 20 0.3700 GRS412503005 ΕΒΡΟΦ 11/02/2026 3.9200 - 1586 4.0300 3.8100 6233.05 19 3.9900 GRS385113006 ΕΕΕ 11/02/2026 53.2000 - 55470 53.3000 51.0000 2919565.25 588 51.0000 CH0198251305 ΕΚΤΕΡ 11/02/2026 4.2300 - 99292 4.2700 4.1500 417646.81 406 4.2100 GRS222213001 ΕΛΒΕ 11/02/2026 5.3000 - 285 5.4000 5.1500 1496.45 9 5.1500 GRS240003012 ΕΛΙΝ 11/02/2026 2.3000 - 21700 2.3100 2.2600 49345.81 38 2.2900 GRS477003008 ΕΛΛ 11/02/2026 16.3000 - 8431 16.3000 16.0000 135505.85 68 16.3000 GRS004013009 ΕΛΛΑΚΤΩΡ 11/02/2026 1.3700 - 217952 1.3900 1.3500 297744.78 333 1.3800 GRS191213008 ΕΛΠΕ 11/02/2026 9.2400 - 225974 9.3850 9.0800 2087907.21 1157 9.3350 GRS298343005 ΕΛΣΤΡ 11/02/2026 2.5200 - 7936 2.5200 2.4300 19741.30 67 2.5200 GRS088003017 ΕΛΤΟΝ 11/02/2026 1.9950 - 23696 2.0400 1.9700 47185.13 62 2.0300 GRS397003005 ΕΛΧΑ 11/02/2026 4.8900 - 141240 4.9400 4.7500 685307.17 580 4.8950 GRS281003004 ΕΤΕ 11/02/2026 15.0700 - 3257952 15.1050 14.7000 48634283.19 10007 14.7550 GRS003003035 ΕΥΑΠΣ 11/02/2026 3.6200 - 13165 3.7000 3.6000 48097.23 92 3.6900 GRS428003008 ΕΥΔΑΠ 11/02/2026 7.1600 - 41843 7.3300 7.1600 302899.09 318 7.3000 GRS359353000 ΕΥΡΩΒ 11/02/2026 4.0520 - 7150843 4.1450 4.0330 29085624.13 5652 4.1020 GRS829003003 ΕΧΑΕ 11/02/2026 5.9600 - 50401 5.9900 5.8300 300244.63 546 5.9400 GRS395363005 ΙΑΤΡ 11/02/2026 1.9050 - 5023 1.9600 1.8850 9567.93 35 1.9400 GRS147233001 ΙΚΤΙΝ 11/02/2026 0.3995 - 182525 0.4100 0.3920 72621.44 239 0.4100 GRS372003004 ΙΛΥΔΑ 11/02/2026 4.9500 - 19529 4.9500 4.6500 93546.78 160 4.7700 GRS475003018 ΙΝΛΙΦ 11/02/2026 6.4200 - 10457 6.4800 6.2000 66581.86 93 6.3000 GRS805003001 ΙΝΤΕΚ 11/02/2026 5.9500 - 29952 5.9800 5.9000 178020.69 185 5.9600 GRS148003015 ΙΝΤΕΤ 11/02/2026 1.3400 - 1006 1.3600 1.3400 1348.06 2 1.3400 GRS247003007 ΙΝΤΚΑ 11/02/2026 3.3850 - 153511 3.3850 3.3300 516142.87 418 3.3800 GRS087003000 ΚΑΡΕΛ 11/02/2026 368.0000 - 119 370.0000 368.0000 43846.00 16 368.0000 GRS120003009 ΚΕΚΡ 11/02/2026 1.9850 - 4304 2.0600 1.9850 8592.21 43 2.0500 GRS070003009 ΚΟΡΔΕ 11/02/2026 0.5020 - 13213 0.5020 0.4940 6554.47 13 0.5020 GRS384003000 ΚΟΥΑΛ 11/02/2026 1.2760 - 138663 1.3080 1.2580 177449.83 283 1.2820 GRS396003006 ΚΟΥΕΣ 11/02/2026 6.9300 - 15060 6.9300 6.8100 103609.41 102 6.9000 GRS310003009 ΚΡΙ 11/02/2026 23.7000 - 19489 23.9500 23.0500 460016.50 112 23.4000 GRS469003024 ΛΑΒΙ 11/02/2026 1.3980 - 277114 1.3980 1.3400 380763.62 304 1.3520 GRS246003008 ΛΑΜΔΑ 11/02/2026 7.2100 - 406230 7.3100 7.1600 2927098.77 1508 7.2800 GRS245213004 ΛΑΜΨΑ 11/02/2026 44.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 11/02/2026 1.2000 - 2290 1.2500 1.1000 2661.31 29 1.1300 GRS047063003 ΛΕΒΚ 11/02/2026 0.2800 - 888 0.2600 0.2600 230.88 2 0.2600 GRS090003005 ΛΕΒΠ 11/02/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 11/02/2026 2.3800 - 1200 2.3800 2.2400 2790.00 13 2.2600 GRS461003006 ΛΟΥΛΗ 11/02/2026 3.9800 - 1160 4.0700 3.9600 4618.10 14 4.0700 GRS117123000 ΜΑΘΙΟ 11/02/2026 0.8950 - 640 0.9150 0.8900 572.85 5 0.9150 GRS374003002 ΜΕΒΑ 11/02/2026 9.7000 - 2484 9.7000 9.4000 23684.25 37 9.6000 GRS319103008 ΜΕΝΤΙ 11/02/2026 2.5500 - 2503 2.5900 2.5300 6375.85 15 2.5300 GRS424003002 ΜΕΡΚΟ 11/02/2026 33.6000 - 18 33.6000 33.4000 603.20 2 33.4000 GRK014011008 ΜΙΓ 11/02/2026 3.6500 - 3630 3.6800 3.6300 13254.20 23 3.6700 GRS314003013 ΜΙΝ 11/02/2026 0.7400 - 3707 0.7680 0.7220 2729.25 17 0.7260 GRS237003009 ΜΟΗ 11/02/2026 36.0000 - 283260 36.0000 34.7400 10023139.00 2917 35.4400 GRS426003000 ΜΟΝΤΑ 11/02/2026 5.8200 - 301 5.8600 5.7800 1750.86 5 5.7800 GRS375183001 ΜΟΤΟ 11/02/2026 2.5700 - 14695 2.5800 2.5400 37571.04 48 2.5800 GRS488003005 ΜΟΥΖΚ 11/02/2026 0.6100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 11/02/2026 25.8000 - 227863 26.0000 25.4600 5881109.58 1883 25.9000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 11/02/2026 4.2900 - 2109 4.2900 4.2800 9046.61 15 4.2800 GRS524003001 ΜΠΡΙΚ 11/02/2026 2.8900 - 46544 2.9500 2.8600 134063.49 72 2.9000 GRS517003000 ΜΠΤΚ 11/02/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 11/02/2026 3.5200 - 3392 3.6200 3.5000 11940.00 22 3.6200 GRS387503006 ΝΑΥΠ 11/02/2026 1.4750 - 1480 1.5000 1.4400 2170.35 20 1.5000 GRS265003004 ΞΥΛΚ 11/02/2026 0.2540 - 12105 0.2560 0.2520 3074.15 10 0.2560 GRS131003006 ΞΥΛΠ 11/02/2026 0.4540 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 11/02/2026 37.1000 - 174 37.2000 37.0000 6452.20 5 37.2000 GRS427003009 ΟΛΠ 11/02/2026 38.0000 - 3879 38.8000 38.0000 148561.45 205 38.8000 GRS470003013 ΟΛΥΜΠ 11/02/2026 2.3800 - 14337 2.3800 2.3400 33791.90 64 2.3600 GRS403003007 ΟΠΑΠ 11/02/2026 17.2600 - 515785 17.7300 17.2300 8941038.44 3040 17.7000 GRS419003009 ΟΡΙΛΙΝΑ 11/02/2026 0.8340 - 16090 0.8380 0.8320 13436.66 23 0.8360 GRS535003008 ΟΤΕ 11/02/2026 16.6500 - 591166 16.6500 16.2800 9761201.47 2365 16.4500 GRS260333000 ΟΤΟΕΛ 11/02/2026 13.1000 - 99484 13.1000 12.6200 1282519.26 552 12.9000 GRS337003008 ΠΑΙΡ 11/02/2026 0.9100 - 5588 0.9380 0.8680 4924.14 24 0.9380 GRS275073005 ΠΑΠ 11/02/2026 3.8000 - 6663 3.8000 3.7500 25076.45 35 3.7500 GRS065003014 ΠΕΙΡ 11/02/2026 8.6360 - 3710800 8.7660 8.5840 32231759.59 5926 8.7660 GRS831003009 ΠΕΡΦ 11/02/2026 8.0200 - 37151 8.4200 8.0200 307294.06 116 8.3300 GRS505003004 ΠΕΤΡΟ 11/02/2026 8.5000 - 2557 8.5200 8.4800 21751.60 16 8.5200 GRS345503007 ΠΛΑΘ 11/02/2026 4.1200 - 34773 4.1500 4.0850 142939.85 132 4.1500 GRS239003007 ΠΛΑΚΡ 11/02/2026 14.6000 - 84 14.6000 14.5000 1224.00 3 14.6000 GRS326003019 ΠΡΔ 11/02/2026 0.3860 - 61274 0.4000 0.3700 23569.93 72 0.4000 GRS184003002 ΠΡΕΜΙΑ 11/02/2026 1.3620 - 79974 1.3780 1.3600 109230.02 211 1.3780 GRS497003012 ΠΡΟΝΤΕΑ 11/02/2026 5.7500 - 2200 5.8000 5.7000 12610.65 6 5.7500 GRS509003018 ΠΡΟΦ 11/02/2026 7.7000 - 47677 7.8300 7.6100 365766.56 165 7.7800 GRS472003011 ΡΕΒΟΙΛ 11/02/2026 1.6750 - 11088 1.6850 1.6500 18418.51 64 1.6850 GRS473003002 ΣΑΡ 11/02/2026 14.6000 - 45503 14.7000 14.3000 661601.58 414 14.6800 GRS204003008 ΣΑΡΑΝ 11/02/2026 1.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 11/02/2026 0.3480 - 245571 0.3580 0.3400 85259.58 203 0.3560 GRS449003003 ΣΙΔΜΑ 11/02/2026 1.9900 - 10233 2.0400 1.9400 20313.57 60 2.0400 GRS484003009 ΣΠΕΙΣ 11/02/2026 7.5400 - 6796 7.5600 7.3800 50769.00 39 7.5400 GRS402003008 ΣΠΙ 11/02/2026 0.6060 - 1052 0.6060 0.5860 630.51 5 0.5860 GRS413313008 ΣΠΥΡ 11/02/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 11/02/2026 1.8000 - 6574 1.8400 1.7300 11652.57 30 1.8150 GRS095003000 ΤΡΑΣΤΟΡ 11/02/2026 1.3200 - 1820 1.3500 1.3100 2394.60 11 1.3100 GRS487003006 ΤΡΕΣΤΑΤΕΣ 11/02/2026 1.9800 - 29078 1.9800 1.9650 57337.37 61 1.9750 GRS534003009 ΥΑΛΚΟ 11/02/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 11/02/2026 3.9000 - 115563 3.9000 3.8150 445530.09 201 3.8600 GRS542003009 ΦΛΕΞΟ 11/02/2026 8.0000 - 90 8.3000 8.3000 747.00 1 8.3000 GRS259003002 ΦΡΙΓΟ 11/02/2026 0.3830 - 235929 0.4020 0.3780 90885.54 156 0.4020 GRS346003015 ΦΡΛΚ 11/02/2026 4.2900 - 84469 4.2950 4.2250 360146.86 391 4.2950 GRS096003009 ΧΑΙΔΕ 11/02/2026 0.7600 - 61 0.7700 0.7150 46.37 3 0.7700 GRS350263000