ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 12/02/2026 8.0000 - 112730 8.2800 7.8200 907562.56 508 8.1400 AT0000A325L0 AEM 12/02/2026 6.2000 - 67204 6.2300 6.1600 414876.53 130 6.1800 GRS541003000 AKTR 12/02/2026 11.2000 - 602687 11.5800 11.1200 6786285.02 1331 11.5800 GRS432003028 BOCHGR 12/02/2026 9.6400 - 604472 9.7600 9.5200 5817453.86 1141 9.7600 IE00BD5B1Y92 BYLOT 12/02/2026 0.9630 - 2427193 0.9900 0.9630 2350664.25 998 0.9880 GRS343313003 CENER 12/02/2026 19.7800 - 221599 20.0000 19.2400 4345318.52 1122 19.8000 BE0974303357 CNLCAP 12/02/2026 7.1000 - 420 7.1000 6.9500 2950.50 6 6.9500 GRS520003005 CREDIA 12/02/2026 1.3100 - 1389865 1.3580 1.2940 1841557.62 1199 1.3000 GRS001003052 DIMAND 12/02/2026 13.3000 - 79724 13.3500 12.8500 1041526.40 371 13.1500 GRS525003000 EIS 12/02/2026 1.8340 - 289869 1.9000 1.8280 538894.99 476 1.8700 GRS439003005 EVR 12/02/2026 2.1400 - 146774 2.1800 2.1300 316887.87 66 2.1600 GRS474003001 MTLN 12/02/2026 36.1200 - 529825 37.1600 35.8600 19318584.72 4406 36.0600 GB00BTQGS779 NOVAL 12/02/2026 2.8400 - 15636 2.8800 2.7900 44299.95 69 2.8300 GRS824003008 ONYX 12/02/2026 1.5750 - 37391 1.5800 1.5400 58522.62 148 1.5600 GRS530003003 OPTIMA 12/02/2026 9.7900 - 187984 9.7900 9.5900 1824660.19 796 9.5900 GRS533003000 QLCO 12/02/2026 5.7600 - 68644 5.8400 5.7500 398018.36 233 5.7950 GRS543003008 REALCONS 12/02/2026 6.1800 - 28319 6.2400 6.0000 173474.88 95 6.2200 GRS522003003 TITC 12/02/2026 57.7000 - 144785 58.3000 56.6000 8331402.30 1858 56.7000 BE0974338700 YKNOT 12/02/2026 1.6850 - 66423 1.8450 1.6550 115855.67 302 1.8300 GRS295003008 ΑΑΑΚ 12/02/2026 6.0000 - 30 6.0000 6.0000 180.00 2 6.0000 GRS059063008 ΑΒΑΞ 12/02/2026 3.5100 - 406458 3.5850 3.5100 1436858.07 1028 3.5850 GRS213213002 ΑΒΕ 12/02/2026 0.4560 - 45400 0.4710 0.4510 21050.68 61 0.4570 GRS489003004 ΑΔΜΗΕ 12/02/2026 3.0300 - 308588 3.0300 2.9800 928478.01 385 2.9950 GRS518003009 ΑΚΡΙΤ 12/02/2026 1.0800 - 2240 1.0800 1.0800 2419.20 5 1.0800 GRS373173004 ΑΛΜΥ 12/02/2026 6.5600 - 57890 6.6200 6.3800 377282.40 187 6.5000 GRS289103004 ΑΛΦΑ 12/02/2026 3.9990 - 8108102 4.1250 3.9990 32846570.51 6749 4.0700 GRS830003000 ΑΝΔΡΟ 12/02/2026 8.9800 - 8108 9.0400 8.9400 73000.94 63 8.9800 GRS433003019 ΑΡΑΙΓ 12/02/2026 14.7400 - 42495 14.7800 14.5200 623488.60 438 14.5400 GRS495003006 ΑΣΚΟ 12/02/2026 3.9900 - 5085 4.0500 3.9600 20236.15 36 4.0500 GRS404003006 ΑΣΤΑΚ 12/02/2026 7.3000 - 3885 7.3400 7.2400 28364.50 51 7.2600 GRS331043000 ΑΤΕΚ 12/02/2026 1.3000 - 1799 1.3000 1.2600 2283.51 22 1.3000 GRS340263003 ΑΤΡΑΣΤ 12/02/2026 15.1000 - 1727 15.5000 14.6000 25793.45 31 14.6000 GRS504003021 ΑΤΤΙΚΑ 12/02/2026 1.8000 - 9358 1.8050 1.7900 16838.65 29 1.8000 GRS144003001 ΒΙΟ 12/02/2026 12.9200 - 148736 13.0600 12.8200 1919242.78 471 12.8200 BE0974271034 ΒΙΟΚΑ 12/02/2026 1.7900 - 23000 1.8250 1.7600 41565.38 88 1.8100 GRS165063009 ΒΙΟΣΚ 12/02/2026 2.6100 - 10231 2.6300 2.6000 26782.96 59 2.6000 GRS084003011 ΒΙΟΤ 12/02/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 12/02/2026 2.2200 - 1550 2.2200 2.2000 3437.00 15 2.2200 GRS407183003 ΓΕΒΚΑ 12/02/2026 2.3500 - 14980 2.3500 2.2800 34639.50 60 2.3100 GRS137003000 ΓΕΚΤΕΡΝΑ 12/02/2026 36.4400 - 280828 37.5800 36.0800 10379842.00 1971 36.8400 GRS145003000 ΔΑΑ 12/02/2026 11.3500 - 96525 11.5000 11.2200 1091809.78 755 11.4500 GRS536003007 ΔΑΙΟΣ 12/02/2026 6.0500 - 2300 6.0500 6.0500 13915.00 16 6.0500 GRS382073005 ΔΕΗ 12/02/2026 19.8900 - 683454 19.9600 19.6400 13543493.26 1887 19.8000 GRS434003000 ΔΟΜΙΚ 12/02/2026 2.3500 - 11595 2.3700 2.2900 27121.49 52 2.3600 GRS364253005 ΔΟΥΡΟ 12/02/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 12/02/2026 0.3580 - 4242 0.3610 0.3550 1519.39 23 0.3560 GRS412503005 ΕΒΡΟΦ 12/02/2026 3.9700 - 6449 4.0000 3.8600 25185.64 35 3.9900 GRS385113006 ΕΕΕ 12/02/2026 53.5000 - 27140 54.4000 52.7500 1460722.95 340 53.2000 CH0198251305 ΕΚΤΕΡ 12/02/2026 4.2400 - 1766583 4.2700 4.1950 6741272.47 290 4.2300 GRS222213001 ΕΛΒΕ 12/02/2026 5.3000 - 95 5.3000 5.3000 503.50 1 5.3000 GRS240003012 ΕΛΙΝ 12/02/2026 2.2900 - 4721 2.3100 2.2700 10762.79 30 2.3100 GRS477003008 ΕΛΛ 12/02/2026 16.3000 - 8768 16.3500 16.0000 141137.45 86 16.1500 GRS004013009 ΕΛΛΑΚΤΩΡ 12/02/2026 1.3540 - 141480 1.3740 1.3500 192220.03 233 1.3720 GRS191213008 ΕΛΠΕ 12/02/2026 9.3000 - 126302 9.3600 9.2150 1172337.38 606 9.2400 GRS298343005 ΕΛΣΤΡ 12/02/2026 2.5200 - 6788 2.5700 2.4900 17098.57 37 2.5100 GRS088003017 ΕΛΤΟΝ 12/02/2026 2.0100 - 15606 2.0100 1.9600 30995.82 40 2.0000 GRS397003005 ΕΛΧΑ 12/02/2026 4.9450 - 134548 4.9800 4.9000 664714.25 598 4.9400 GRS281003004 ΕΤΕ 12/02/2026 14.9800 - 5301008 15.1050 14.6750 79076287.56 10722 15.0800 GRS003003035 ΕΥΑΠΣ 12/02/2026 3.8300 - 38890 3.8400 3.6200 146792.89 152 3.6200 GRS428003008 ΕΥΔΑΠ 12/02/2026 7.8100 - 287488 7.8100 7.1600 2173570.81 953 7.1600 GRS359353000 ΕΥΡΩΒ 12/02/2026 4.1900 - 8066095 4.2000 4.1000 33730045.45 6019 4.1500 GRS829003003 ΕΧΑΕ 12/02/2026 6.0800 - 78058 6.1200 5.9400 472395.07 331 5.9800 GRS395363005 ΙΑΤΡ 12/02/2026 1.9300 - 1824 1.9350 1.9000 3508.05 16 1.9350 GRS147233001 ΙΚΤΙΝ 12/02/2026 0.3940 - 167584 0.4060 0.3900 65673.52 188 0.4050 GRS372003004 ΙΛΥΔΑ 12/02/2026 4.7300 - 22049 4.9600 4.7000 105487.51 135 4.9000 GRS475003018 ΙΝΛΙΦ 12/02/2026 6.3800 - 3329 6.5000 6.3400 21339.50 32 6.5000 GRS805003001 ΙΝΤΕΚ 12/02/2026 5.9600 - 10198 6.0200 5.9500 61063.92 84 5.9500 GRS148003015 ΙΝΤΕΤ 12/02/2026 1.3550 - 2659 1.3900 1.2850 3537.11 37 1.3900 GRS247003007 ΙΝΤΚΑ 12/02/2026 3.3350 - 54555 3.4200 3.3350 184230.75 215 3.3900 GRS087003000 ΚΑΡΕΛ 12/02/2026 368.0000 - 97 370.0000 368.0000 35700.00 10 368.0000 GRS120003009 ΚΕΚΡ 12/02/2026 1.9550 - 22806 2.0500 1.9550 45402.86 86 1.9850 GRS070003009 ΚΟΡΔΕ 12/02/2026 0.4960 - 1950 0.5100 0.4930 964.90 8 0.5100 GRS384003000 ΚΟΥΑΛ 12/02/2026 1.2800 - 116604 1.3200 1.2760 151581.23 230 1.2760 GRS396003006 ΚΟΥΕΣ 12/02/2026 7.0200 - 12360 7.0200 6.9600 86541.56 84 6.9600 GRS310003009 ΚΡΙ 12/02/2026 22.9500 - 7426 23.5000 22.8000 171690.80 130 23.0500 GRS469003024 ΛΑΒΙ 12/02/2026 1.4500 - 369880 1.4580 1.3880 532621.23 351 1.3900 GRS246003008 ΛΑΜΔΑ 12/02/2026 7.1900 - 184766 7.2700 7.1800 1333820.42 857 7.2000 GRS245213004 ΛΑΜΨΑ 12/02/2026 45.6000 - 125 45.6000 44.0000 5568.00 6 44.0000 GRS128003001 ΛΑΝΑΚ 12/02/2026 1.1800 - 406 1.2000 1.1700 478.62 6 1.1700 GRS047063003 ΛΕΒΚ 12/02/2026 0.2800 - 200 0.2600 0.2600 52.00 3 0.2600 GRS090003005 ΛΕΒΠ 12/02/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 12/02/2026 2.3400 - 550 2.3400 2.3400 1287.00 4 2.3400 GRS461003006 ΛΟΥΛΗ 12/02/2026 4.0000 - 4714 4.0000 3.9600 18777.79 19 4.0000 GRS117123000 ΜΑΘΙΟ 12/02/2026 0.8800 - 100 0.8800 0.8800 88.00 1 0.8800 GRS374003002 ΜΕΒΑ 12/02/2026 9.6000 - 975 9.7000 9.5500 9362.00 10 9.5500 GRS319103008 ΜΕΝΤΙ 12/02/2026 2.5700 - 10190 2.5900 2.5300 25983.28 21 2.5500 GRS424003002 ΜΕΡΚΟ 12/02/2026 33.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 12/02/2026 3.6300 - 7646 3.6600 3.6100 27792.89 135 3.6400 GRS314003013 ΜΙΝ 12/02/2026 0.7400 - 459 0.7680 0.7280 340.97 11 0.7540 GRS237003009 ΜΟΗ 12/02/2026 36.4200 - 238394 36.5000 35.7200 8648576.34 2358 36.1000 GRS426003000 ΜΟΝΤΑ 12/02/2026 5.8600 - 531 5.9600 5.7400 3114.08 14 5.7600 GRS375183001 ΜΟΤΟ 12/02/2026 2.5500 - 14933 2.5800 2.5500 38378.61 37 2.5700 GRS488003005 ΜΟΥΖΚ 12/02/2026 0.6100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 12/02/2026 25.4200 - 339865 25.7000 25.3600 8659056.84 2272 25.5000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 12/02/2026 4.3000 - 1539 4.3000 4.2900 6616.70 11 4.3000 GRS524003001 ΜΠΡΙΚ 12/02/2026 2.9200 - 50396 2.9200 2.8900 146565.31 128 2.8900 GRS517003000 ΜΠΤΚ 12/02/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 12/02/2026 3.6400 - 464 3.6600 3.5200 1680.52 19 3.5200 GRS387503006 ΝΑΥΠ 12/02/2026 1.4800 - 9723 1.5000 1.4600 14360.30 18 1.5000 GRS265003004 ΞΥΛΚ 12/02/2026 0.2500 - 22020 0.2560 0.2480 5580.86 26 0.2560 GRS131003006 ΞΥΛΠ 12/02/2026 0.4820 - 1673 0.4980 0.4720 806.81 12 0.4720 GRS131004004 ΟΛΘ 12/02/2026 37.1000 - 2418 37.1000 36.4000 89550.30 21 37.1000 GRS427003009 ΟΛΠ 12/02/2026 38.2500 - 4998 38.5000 38.1000 191165.40 158 38.2500 GRS470003013 ΟΛΥΜΠ 12/02/2026 2.3600 - 10049 2.3800 2.3500 23707.90 37 2.3800 GRS403003007 ΟΠΑΠ 12/02/2026 17.1900 - 310297 17.4500 17.1000 5344147.22 1768 17.2600 GRS419003009 ΟΡΙΛΙΝΑ 12/02/2026 0.8440 - 56954 0.8660 0.8420 48173.76 49 0.8580 GRS535003008 ΟΤΕ 12/02/2026 16.8500 - 237238 16.8500 16.6200 3979069.77 1585 16.6700 GRS260333000 ΟΤΟΕΛ 12/02/2026 13.3400 - 54583 13.3400 13.0000 721358.60 556 13.1000 GRS337003008 ΠΑΙΡ 12/02/2026 0.9420 - 11 0.9420 0.9420 10.36 1 0.9420 GRS275073005 ΠΑΠ 12/02/2026 3.7900 - 4947 3.8300 3.7600 18754.31 27 3.8300 GRS065003014 ΠΕΙΡ 12/02/2026 8.7000 - 3981617 8.9580 8.7000 34948198.66 6420 8.7700 GRS831003009 ΠΕΡΦ 12/02/2026 8.0800 - 6495 8.1300 8.0200 52545.98 35 8.0400 GRS505003004 ΠΕΤΡΟ 12/02/2026 8.5200 - 6658 8.5400 8.4600 56651.16 35 8.5200 GRS345503007 ΠΛΑΘ 12/02/2026 4.0900 - 36701 4.1500 4.0800 150565.15 168 4.1200 GRS239003007 ΠΛΑΚΡ 12/02/2026 14.6000 - 200 14.6000 14.6000 2920.00 2 14.6000 GRS326003019 ΠΡΔ 12/02/2026 0.3800 - 78586 0.3960 0.3740 29928.71 58 0.3920 GRS184003002 ΠΡΕΜΙΑ 12/02/2026 1.3720 - 80588 1.3760 1.3660 110461.29 210 1.3680 GRS497003012 ΠΡΟΝΤΕΑ 12/02/2026 5.6500 - 21347 5.8000 5.6000 121332.20 40 5.7000 GRS509003018 ΠΡΟΦ 12/02/2026 7.5800 - 73402 7.6900 7.5800 560876.39 229 7.6300 GRS472003011 ΡΕΒΟΙΛ 12/02/2026 1.6900 - 25890 1.6900 1.6500 43033.20 86 1.6800 GRS473003002 ΣΑΡ 12/02/2026 14.5200 - 12405 14.6000 14.2400 179734.72 222 14.5000 GRS204003008 ΣΑΡΑΝ 12/02/2026 1.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 12/02/2026 0.3480 - 130461 0.3500 0.3430 45287.78 126 0.3440 GRS449003003 ΣΙΔΜΑ 12/02/2026 1.9750 - 6265 2.0200 1.9500 12385.38 32 1.9900 GRS484003009 ΣΠΕΙΣ 12/02/2026 7.4000 - 6258 7.7000 7.4000 47121.10 62 7.6000 GRS402003008 ΣΠΙ 12/02/2026 0.6000 - 2188 0.6000 0.5840 1279.39 4 0.5840 GRS413313008 ΣΠΥΡ 12/02/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 12/02/2026 1.7750 - 7404 1.8150 1.7400 13033.74 46 1.8000 GRS095003000 ΤΡΑΣΤΟΡ 12/02/2026 1.3200 - 440 1.3500 1.3400 591.60 3 1.3500 GRS487003006 ΤΡΕΣΤΑΤΕΣ 12/02/2026 1.9800 - 23899 1.9850 1.9650 47295.46 40 1.9650 GRS534003009 ΥΑΛΚΟ 12/02/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 12/02/2026 3.8150 - 55217 3.9150 3.8150 213248.86 133 3.8700 GRS542003009 ΦΛΕΞΟ 12/02/2026 8.3500 - 462 8.3500 8.3500 3857.70 2 8.3500 GRS259003002 ΦΡΙΓΟ 12/02/2026 0.3800 - 96647 0.3910 0.3700 36322.42 88 0.3910 GRS346003015 ΦΡΛΚ 12/02/2026 4.3000 - 238842 4.3000 4.2400 1021035.25 259 4.2500 GRS096003009 ΧΑΙΔΕ 12/02/2026 0.7800 - 561 0.7850 0.7350 437.21 26 0.7350 GRS350263000