ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 13/02/2026 7.6500 - 88633 8.0000 7.6000 685298.30 400 8.0000 AT0000A325L0 AEM 13/02/2026 6.1700 - 25490 6.1850 6.1150 156799.39 119 6.1700 GRS541003000 AKTR 13/02/2026 11.1800 - 441564 11.1800 10.8400 4885794.62 1159 11.0000 GRS432003028 BOCHGR 13/02/2026 9.2600 - 798513 9.6400 9.2600 7476197.30 1805 9.6400 IE00BD5B1Y92 BYLOT 13/02/2026 0.9640 - 4626136 0.9690 0.9320 4409836.53 1301 0.9500 GRS343313003 CENER 13/02/2026 19.4200 - 279015 19.7800 19.1000 5393690.12 1337 19.7800 BE0974303357 CNLCAP 13/02/2026 7.1000 - 846 7.1500 7.0000 6017.75 10 7.1000 GRS520003005 CREDIA 13/02/2026 1.3200 - 1824373 1.3200 1.2600 2339385.83 1359 1.3040 GRS001003052 DIMAND 13/02/2026 13.2500 - 95420 13.3500 12.6500 1232692.45 403 13.3500 GRS525003000 EIS 13/02/2026 1.7900 - 104327 1.8440 1.7820 188684.05 211 1.8340 GRS439003005 EVR 13/02/2026 2.0900 - 82135 2.1500 2.0800 173333.75 112 2.1200 GRS474003001 MTLN 13/02/2026 35.8800 - 501076 36.3000 35.5000 18008846.66 4896 35.7800 GB00BTQGS779 NOVAL 13/02/2026 2.8000 - 18807 2.8300 2.7800 52563.16 69 2.8200 GRS824003008 ONYX 13/02/2026 1.6000 - 60601 1.6000 1.5400 94930.57 142 1.5700 GRS530003003 OPTIMA 13/02/2026 9.4600 - 288187 9.7500 9.3600 2760139.36 1579 9.7000 GRS533003000 QLCO 13/02/2026 5.7350 - 105743 5.7450 5.5200 596163.76 363 5.6950 GRS543003008 REALCONS 13/02/2026 6.1200 - 227716 6.2000 6.0000 1408520.98 110 6.1800 GRS522003003 TITC 13/02/2026 52.4000 - 276948 57.0000 52.4000 14888089.90 3318 57.0000 BE0974338700 YKNOT 13/02/2026 1.6700 - 147526 1.7000 1.5700 240791.39 479 1.6550 GRS295003008 ΑΑΑΚ 13/02/2026 6.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 13/02/2026 3.4100 - 434917 3.5400 3.4000 1503127.16 977 3.5100 GRS213213002 ΑΒΕ 13/02/2026 0.4440 - 27569 0.4600 0.4390 12268.01 74 0.4600 GRS489003004 ΑΔΜΗΕ 13/02/2026 3.0050 - 317427 3.0300 2.9800 952588.28 425 3.0300 GRS518003009 ΑΚΡΙΤ 13/02/2026 1.0800 - 10009 1.0800 1.0800 10809.72 9 1.0800 GRS373173004 ΑΛΜΥ 13/02/2026 6.3000 - 60714 6.5600 6.2400 386808.72 311 6.5600 GRS289103004 ΑΛΦΑ 13/02/2026 3.8700 - 11190611 3.9840 3.8700 43724436.26 9196 3.9600 GRS830003000 ΑΝΔΡΟ 13/02/2026 8.7200 - 9138 8.9600 8.6400 81214.24 73 8.9400 GRS433003019 ΑΡΑΙΓ 13/02/2026 14.6600 - 196333 14.8800 14.4400 2866267.40 1404 14.5600 GRS495003006 ΑΣΚΟ 13/02/2026 3.9900 - 6995 4.0500 3.9200 27735.74 39 3.9600 GRS404003006 ΑΣΤΑΚ 13/02/2026 7.2800 - 3544 7.3200 7.2800 25865.00 43 7.3000 GRS331043000 ΑΤΕΚ 13/02/2026 1.3000 - 308 1.3000 1.2600 395.82 12 1.3000 GRS340263003 ΑΤΡΑΣΤ 13/02/2026 15.1000 - 1544 15.2000 14.8500 23196.85 35 15.0500 GRS504003021 ΑΤΤΙΚΑ 13/02/2026 1.7550 - 15504 1.7900 1.7550 27503.60 46 1.7900 GRS144003001 ΒΙΟ 13/02/2026 12.7400 - 148585 12.8400 12.1600 1871948.74 754 12.7400 BE0974271034 ΒΙΟΚΑ 13/02/2026 1.7600 - 31906 1.7900 1.7200 55839.48 91 1.7700 GRS165063009 ΒΙΟΣΚ 13/02/2026 2.6600 - 35750 2.7600 2.5900 91728.00 86 2.5900 GRS084003011 ΒΙΟΤ 13/02/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 13/02/2026 2.2000 - 800 2.2200 2.1800 1766.00 9 2.2200 GRS407183003 ΓΕΒΚΑ 13/02/2026 2.3400 - 9280 2.3500 2.2800 21484.16 58 2.3500 GRS137003000 ΓΕΚΤΕΡΝΑ 13/02/2026 35.1600 - 370974 36.2800 34.6400 13031435.62 2930 36.2800 GRS145003000 ΔΑΑ 13/02/2026 11.2300 - 76652 11.5300 11.2200 866950.28 681 11.5000 GRS536003007 ΔΑΙΟΣ 13/02/2026 6.0500 - 1220 6.1000 6.0000 7386.00 14 6.1000 GRS382073005 ΔΕΗ 13/02/2026 19.0400 - 655669 19.6600 18.9500 12609700.97 2872 19.6000 GRS434003000 ΔΟΜΙΚ 13/02/2026 2.4000 - 62027 2.5400 2.3100 150403.67 156 2.3700 GRS364253005 ΔΟΥΡΟ 13/02/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 13/02/2026 0.3510 - 18874 0.3520 0.3440 6560.40 51 0.3500 GRS412503005 ΕΒΡΟΦ 13/02/2026 3.9400 - 5826 3.9700 3.8200 22580.46 36 3.9700 GRS385113006 ΕΕΕ 13/02/2026 53.5000 - 48459 54.0000 52.8000 2602032.55 392 52.8000 CH0198251305 ΕΚΤΕΡ 13/02/2026 4.3400 - 385343 4.5900 4.2100 1687560.64 1003 4.2400 GRS222213001 ΕΛΒΕ 13/02/2026 5.5500 - 26 5.6000 5.5500 144.35 3 5.5500 GRS240003012 ΕΛΙΝ 13/02/2026 2.2800 - 1876 2.2900 2.2800 4277.34 7 2.2900 GRS477003008 ΕΛΛ 13/02/2026 16.0500 - 7085 16.2000 15.9000 113427.65 89 16.0000 GRS004013009 ΕΛΛΑΚΤΩΡ 13/02/2026 1.3340 - 348740 1.3540 1.3200 466238.20 493 1.3540 GRS191213008 ΕΛΠΕ 13/02/2026 9.0250 - 309229 9.2650 8.9550 2803951.52 1619 9.2650 GRS298343005 ΕΛΣΤΡ 13/02/2026 2.4600 - 7205 2.5200 2.4500 17820.83 68 2.4800 GRS088003017 ΕΛΤΟΝ 13/02/2026 1.9750 - 12622 2.0000 1.9400 24878.30 37 2.0000 GRS397003005 ΕΛΧΑ 13/02/2026 4.6850 - 250794 4.9400 4.6600 1194149.58 1274 4.9400 GRS281003004 ΕΤΕ 13/02/2026 14.5600 - 5058452 14.9750 14.3100 73966410.00 11383 14.7950 GRS003003035 ΕΥΑΠΣ 13/02/2026 3.8500 - 116154 3.9800 3.8100 453474.65 280 3.9000 GRS428003008 ΕΥΔΑΠ 13/02/2026 7.6500 - 335389 8.0600 7.6500 2650408.34 1294 7.8600 GRS359353000 ΕΥΡΩΒ 13/02/2026 3.9590 - 11485981 4.1580 3.9590 46431062.93 8927 4.1220 GRS829003003 ΕΧΑΕ 13/02/2026 6.1300 - 45153 6.1400 6.0200 275782.44 244 6.0500 GRS395363005 ΙΑΤΡ 13/02/2026 1.9000 - 2467 1.9350 1.8700 4678.33 51 1.9000 GRS147233001 ΙΚΤΙΝ 13/02/2026 0.3865 - 429533 0.3935 0.3740 163296.74 385 0.3900 GRS372003004 ΙΛΥΔΑ 13/02/2026 4.6100 - 30928 4.6500 4.5100 142382.24 164 4.6500 GRS475003018 ΙΝΛΙΦ 13/02/2026 6.2000 - 6968 6.3600 6.1600 43279.82 66 6.3600 GRS805003001 ΙΝΤΕΚ 13/02/2026 5.9400 - 42987 5.9500 5.8500 253435.08 191 5.9500 GRS148003015 ΙΝΤΕΤ 13/02/2026 1.3300 - 2510 1.3300 1.2650 3264.30 11 1.2700 GRS247003007 ΙΝΤΚΑ 13/02/2026 3.2550 - 251211 3.3300 3.2300 820320.05 861 3.3300 GRS087003000 ΚΑΡΕΛ 13/02/2026 370.0000 - 150 372.0000 368.0000 55276.00 23 368.0000 GRS120003009 ΚΕΚΡ 13/02/2026 1.8900 - 22879 1.9700 1.8650 43491.84 128 1.9500 GRS070003009 ΚΟΡΔΕ 13/02/2026 0.4900 - 3743 0.4900 0.4800 1807.09 22 0.4900 GRS384003000 ΚΟΥΑΛ 13/02/2026 1.2700 - 165526 1.3000 1.2420 208946.44 249 1.3000 GRS396003006 ΚΟΥΕΣ 13/02/2026 6.9100 - 19452 6.9500 6.8500 134287.71 140 6.9300 GRS310003009 ΚΡΙ 13/02/2026 22.4000 - 65687 23.2000 22.3500 1506325.00 270 23.2000 GRS469003024 ΛΑΒΙ 13/02/2026 1.4180 - 410293 1.4500 1.3940 579023.84 327 1.4420 GRS246003008 ΛΑΜΔΑ 13/02/2026 7.0200 - 278087 7.1900 7.0100 1973072.42 1345 7.1900 GRS245213004 ΛΑΜΨΑ 13/02/2026 45.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 13/02/2026 1.2100 - 1 1.2100 1.2100 1.21 1 1.2100 GRS047063003 ΛΕΒΚ 13/02/2026 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 13/02/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 13/02/2026 2.3000 - 2310 2.3000 2.2000 5150.68 13 2.2400 GRS461003006 ΛΟΥΛΗ 13/02/2026 3.9800 - 9000 4.0000 3.9700 35749.70 22 3.9700 GRS117123000 ΜΑΘΙΟ 13/02/2026 0.8450 - 1100 0.8650 0.8400 930.00 6 0.8650 GRS374003002 ΜΕΒΑ 13/02/2026 9.5500 - 1233 9.6000 9.3500 11758.90 28 9.4500 GRS319103008 ΜΕΝΤΙ 13/02/2026 2.5400 - 1080 2.5400 2.5100 2718.00 7 2.5400 GRS424003002 ΜΕΡΚΟ 13/02/2026 34.0000 - 45 34.4000 33.6000 1532.60 4 33.6000 GRK014011008 ΜΙΓ 13/02/2026 3.5800 - 9106 3.6200 3.5700 32696.90 180 3.6200 GRS314003013 ΜΙΝ 13/02/2026 0.7280 - 1659 0.7540 0.6900 1159.61 15 0.7540 GRS237003009 ΜΟΗ 13/02/2026 35.5200 - 141339 36.2800 35.1400 5037113.04 1864 35.6800 GRS426003000 ΜΟΝΤΑ 13/02/2026 5.8600 - 340 5.9600 5.7600 1999.20 10 5.7800 GRS375183001 ΜΟΤΟ 13/02/2026 2.5500 - 15436 2.5700 2.5500 39533.79 42 2.5700 GRS488003005 ΜΟΥΖΚ 13/02/2026 0.6100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 13/02/2026 25.0000 - 485779 25.4800 24.8800 12183088.20 2871 25.4800 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 13/02/2026 4.3000 - 1700 4.3000 4.2900 7309.00 14 4.2900 GRS524003001 ΜΠΡΙΚ 13/02/2026 2.8900 - 33688 2.9100 2.8800 97601.71 82 2.8900 GRS517003000 ΜΠΤΚ 13/02/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 13/02/2026 3.6400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS387503006 ΝΑΥΠ 13/02/2026 1.4800 - 2620 1.4800 1.4650 3867.78 15 1.4800 GRS265003004 ΞΥΛΚ 13/02/2026 0.2400 - 37980 0.2520 0.2370 9346.49 43 0.2510 GRS131003006 ΞΥΛΠ 13/02/2026 0.4820 - 7 0.5300 0.5300 3.71 1 0.5300 GRS131004004 ΟΛΘ 13/02/2026 36.8000 - 20 37.0000 36.8000 739.60 5 37.0000 GRS427003009 ΟΛΠ 13/02/2026 37.9000 - 10162 38.6500 37.6000 388233.95 294 38.5000 GRS470003013 ΟΛΥΜΠ 13/02/2026 2.3500 - 8572 2.3700 2.3500 20168.19 40 2.3600 GRS403003007 ΟΠΑΠ 13/02/2026 16.6100 - 673636 17.1900 16.6100 11331782.00 3334 17.1900 GRS419003009 ΟΡΙΛΙΝΑ 13/02/2026 0.8440 - 67491 0.8520 0.8400 57014.43 67 0.8400 GRS535003008 ΟΤΕ 13/02/2026 16.9900 - 926199 17.0400 16.6600 15702112.89 3548 16.6600 GRS260333000 ΟΤΟΕΛ 13/02/2026 13.2000 - 97920 13.2400 12.9400 1290771.00 669 13.0800 GRS337003008 ΠΑΙΡ 13/02/2026 0.9520 - 18 0.9520 0.9520 17.14 3 0.9520 GRS275073005 ΠΑΠ 13/02/2026 3.7000 - 3383 3.8200 3.6700 12775.64 23 3.8200 GRS065003014 ΠΕΙΡ 13/02/2026 8.2860 - 6557617 8.6500 8.2520 55063636.69 10618 8.5600 GRS831003009 ΠΕΡΦ 13/02/2026 7.8400 - 10492 8.0800 7.8400 83220.50 75 8.0300 GRS505003004 ΠΕΤΡΟ 13/02/2026 8.4800 - 4488 8.5400 8.4200 38100.96 39 8.5400 GRS345503007 ΠΛΑΘ 13/02/2026 4.0900 - 45307 4.0900 4.0400 184167.08 227 4.0900 GRS239003007 ΠΛΑΚΡ 13/02/2026 14.6000 - 8 14.6000 14.6000 116.80 1 14.6000 GRS326003019 ΠΡΔ 13/02/2026 0.3800 - 54382 0.3860 0.3700 20580.72 68 0.3700 GRS184003002 ΠΡΕΜΙΑ 13/02/2026 1.3620 - 88839 1.3700 1.3520 121213.50 210 1.3600 GRS497003012 ΠΡΟΝΤΕΑ 13/02/2026 5.6500 - 470 5.7500 5.6500 2690.65 9 5.7500 GRS509003018 ΠΡΟΦ 13/02/2026 7.4500 - 39632 7.6300 7.4300 296891.30 205 7.6300 GRS472003011 ΡΕΒΟΙΛ 13/02/2026 1.6800 - 18782 1.7100 1.6550 31579.76 59 1.6900 GRS473003002 ΣΑΡ 13/02/2026 14.5000 - 35724 14.5000 14.3000 515163.98 406 14.4800 GRS204003008 ΣΑΡΑΝ 13/02/2026 1.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 13/02/2026 0.3460 - 191486 0.3480 0.3400 65821.90 139 0.3480 GRS449003003 ΣΙΔΜΑ 13/02/2026 1.8900 - 5741 1.9750 1.8600 10938.51 33 1.9750 GRS484003009 ΣΠΕΙΣ 13/02/2026 7.2400 - 3538 7.4000 7.1800 25755.24 39 7.4000 GRS402003008 ΣΠΙ 13/02/2026 0.5980 - 11339 0.5980 0.5620 6561.79 26 0.5620 GRS413313008 ΣΠΥΡ 13/02/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 13/02/2026 1.7100 - 11966 1.7900 1.6950 20816.56 55 1.7850 GRS095003000 ΤΡΑΣΤΟΡ 13/02/2026 1.3200 - 1142 1.3300 1.3100 1511.22 7 1.3300 GRS487003006 ΤΡΕΣΤΑΤΕΣ 13/02/2026 1.9550 - 163824 2.0000 1.9500 325196.45 91 1.9700 GRS534003009 ΥΑΛΚΟ 13/02/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 13/02/2026 3.8500 - 141058 3.8500 3.7850 538049.82 187 3.8150 GRS542003009 ΦΛΕΞΟ 13/02/2026 8.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 13/02/2026 0.3680 - 177317 0.3800 0.3600 65044.11 110 0.3800 GRS346003015 ΦΡΛΚ 13/02/2026 4.2200 - 84397 4.3300 4.2100 358371.71 313 4.2850 GRS096003009 ΧΑΙΔΕ 13/02/2026 0.7650 - 4274 0.7900 0.7150 3312.88 40 0.7150 GRS350263000