ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 16/02/2026 7.6200 - 57476 7.8200 7.4800 439167.82 263 7.6500 AT0000A325L0 AEM 16/02/2026 6.1550 - 16467 6.2250 6.1200 101558.71 72 6.1500 GRS541003000 AKTR 16/02/2026 10.9800 - 370269 11.3000 10.9400 4073566.48 740 11.1800 GRS432003028 BOCHGR 16/02/2026 9.3800 - 1196946 9.4600 9.2800 11272676.70 1192 9.2800 IE00BD5B1Y92 BYLOT 16/02/2026 0.9970 - 4990429 1.0060 0.9540 4934776.40 1147 0.9640 GRS343313003 CENER 16/02/2026 19.5600 - 170105 19.7600 19.3600 3322492.42 656 19.4200 BE0974303357 CNLCAP 16/02/2026 7.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CREDIA 16/02/2026 1.3020 - 592297 1.3500 1.2920 777272.87 459 1.3400 GRS001003052 DIMAND 16/02/2026 13.2500 - 45510 13.3000 12.7500 596463.45 187 13.2500 GRS525003000 EIS 16/02/2026 1.7820 - 45812 1.8200 1.7640 81953.31 115 1.8100 GRS439003005 EVR 16/02/2026 2.1300 - 121274 2.1600 2.0900 258035.76 119 2.1000 GRS474003001 MTLN 16/02/2026 36.6000 - 286207 37.4000 35.9000 10503216.70 3835 35.9800 GB00BTQGS779 NOVAL 16/02/2026 2.8000 - 25036 2.8000 2.7700 69613.45 66 2.7800 GRS824003008 ONYX 16/02/2026 1.5750 - 37675 1.6350 1.5500 59241.08 122 1.6000 GRS530003003 OPTIMA 16/02/2026 9.3000 - 96559 9.5200 9.2500 905423.14 541 9.4600 GRS533003000 QLCO 16/02/2026 5.6150 - 81198 5.7950 5.5950 459721.36 254 5.7950 GRS543003008 REALCONS 16/02/2026 6.1000 - 26901 6.1600 5.9800 162449.46 75 6.1600 GRS522003003 TITC 16/02/2026 54.6000 - 127034 55.3000 53.4000 6939356.90 1787 53.4000 BE0974338700 YKNOT 16/02/2026 1.6600 - 46297 1.7100 1.6600 77505.91 124 1.6700 GRS295003008 ΑΑΑΚ 16/02/2026 6.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 16/02/2026 3.4100 - 244450 3.4850 3.4000 839053.85 481 3.4100 GRS213213002 ΑΒΕ 16/02/2026 0.4370 - 21959 0.4520 0.4300 9556.11 29 0.4470 GRS489003004 ΑΔΜΗΕ 16/02/2026 3.0100 - 612389 3.0250 2.8850 1808273.80 1010 2.9750 GRS518003009 ΑΚΡΙΤ 16/02/2026 1.0800 - 64 1.0800 1.0800 69.12 6 1.0800 GRS373173004 ΑΛΜΥ 16/02/2026 6.5000 - 36706 6.5800 6.3000 237471.38 160 6.3000 GRS289103004 ΑΛΦΑ 16/02/2026 3.8120 - 10622915 3.9260 3.8120 40846192.12 8575 3.9000 GRS830003000 ΑΝΔΡΟ 16/02/2026 8.7600 - 10638 8.9000 8.7000 93516.78 84 8.7200 GRS433003019 ΑΡΑΙΓ 16/02/2026 14.6800 - 55392 14.7800 14.4400 809184.34 468 14.7000 GRS495003006 ΑΣΚΟ 16/02/2026 4.0300 - 8616 4.0400 3.9800 34457.54 50 4.0000 GRS404003006 ΑΣΤΑΚ 16/02/2026 7.2800 - 3593 7.3000 7.1600 26170.32 48 7.2800 GRS331043000 ΑΤΕΚ 16/02/2026 1.2600 - 447 1.3000 1.2300 556.18 10 1.3000 GRS340263003 ΑΤΡΑΣΤ 16/02/2026 15.1000 - 600 15.1000 15.1000 9060.00 6 15.1000 GRS504003021 ΑΤΤΙΚΑ 16/02/2026 1.7850 - 6395 1.8000 1.7600 11350.25 37 1.7700 GRS144003001 ΒΙΟ 16/02/2026 12.6400 - 93825 12.9600 12.6000 1192724.48 558 12.7400 BE0974271034 ΒΙΟΚΑ 16/02/2026 1.7500 - 16936 1.7800 1.7300 29955.80 65 1.7750 GRS165063009 ΒΙΟΣΚ 16/02/2026 2.7200 - 12403 2.7300 2.6300 33514.70 61 2.6300 GRS084003011 ΒΙΟΤ 16/02/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 16/02/2026 2.1800 - 810 2.1800 2.1600 1762.60 7 2.1600 GRS407183003 ΓΕΒΚΑ 16/02/2026 2.3800 - 6901 2.4000 2.3000 16379.67 30 2.3000 GRS137003000 ΓΕΚΤΕΡΝΑ 16/02/2026 34.9000 - 267916 35.3000 34.0000 9342337.00 2430 35.1600 GRS145003000 ΔΑΑ 16/02/2026 11.3700 - 31826 11.4500 11.2500 361571.64 352 11.2500 GRS536003007 ΔΑΙΟΣ 16/02/2026 6.0000 - 1400 6.0500 6.0000 8455.00 15 6.0500 GRS382073005 ΔΕΗ 16/02/2026 18.6400 - 793459 19.0000 18.4300 14802851.60 3834 19.0000 GRS434003000 ΔΟΜΙΚ 16/02/2026 2.4000 - 6687 2.4400 2.3500 16058.18 47 2.3800 GRS364253005 ΔΟΥΡΟ 16/02/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 16/02/2026 0.3560 - 7523 0.3610 0.3340 2660.77 20 0.3530 GRS412503005 ΕΒΡΟΦ 16/02/2026 3.8200 - 7793 3.9900 3.7300 29564.48 39 3.8800 GRS385113006 ΕΕΕ 16/02/2026 53.1000 - 24166 53.7500 53.1000 1292239.85 210 53.5000 CH0198251305 ΕΚΤΕΡ 16/02/2026 4.3500 - 161654 4.4400 4.3000 706811.41 485 4.3400 GRS222213001 ΕΛΒΕ 16/02/2026 5.5500 - 487 5.5500 5.1500 2663.20 10 5.5000 GRS240003012 ΕΛΙΝ 16/02/2026 2.3000 - 6815 2.3000 2.2500 15480.55 23 2.3000 GRS477003008 ΕΛΛ 16/02/2026 16.2000 - 1924 16.2000 16.0000 30996.90 28 16.1500 GRS004013009 ΕΛΛΑΚΤΩΡ 16/02/2026 1.3200 - 177410 1.3480 1.3140 234843.64 329 1.3480 GRS191213008 ΕΛΠΕ 16/02/2026 9.0550 - 177253 9.2300 9.0500 1622019.22 925 9.1700 GRS298343005 ΕΛΣΤΡ 16/02/2026 2.4500 - 5160 2.4700 2.4300 12560.64 46 2.4700 GRS088003017 ΕΛΤΟΝ 16/02/2026 1.9600 - 8310 1.9900 1.9500 16295.33 29 1.9900 GRS397003005 ΕΛΧΑ 16/02/2026 4.7200 - 104234 4.7800 4.6800 492367.16 451 4.6800 GRS281003004 ΕΤΕ 16/02/2026 14.4000 - 4777319 14.8650 14.0500 68715718.48 7884 14.7400 GRS003003035 ΕΥΑΠΣ 16/02/2026 3.8500 - 29933 3.8800 3.7700 114733.30 105 3.8800 GRS428003008 ΕΥΔΑΠ 16/02/2026 7.6000 - 55766 7.7900 7.5200 423493.61 395 7.6500 GRS359353000 ΕΥΡΩΒ 16/02/2026 3.9370 - 11659104 4.0450 3.8980 46107886.88 8998 4.0000 GRS829003003 ΕΧΑΕ 16/02/2026 6.1400 - 31447 6.1800 6.0200 191942.42 214 6.1400 GRS395363005 ΙΑΤΡ 16/02/2026 1.8950 - 4085 1.9250 1.8700 7681.42 32 1.8850 GRS147233001 ΙΚΤΙΝ 16/02/2026 0.3880 - 102187 0.3890 0.3780 39311.38 109 0.3890 GRS372003004 ΙΛΥΔΑ 16/02/2026 4.6900 - 26592 4.7500 4.5100 123163.00 150 4.5600 GRS475003018 ΙΝΛΙΦ 16/02/2026 6.1800 - 3642 6.2400 6.1800 22591.58 32 6.2200 GRS805003001 ΙΝΤΕΚ 16/02/2026 5.8500 - 41860 5.9800 5.8500 246022.58 214 5.9800 GRS148003015 ΙΝΤΕΤ 16/02/2026 1.3700 - 700 1.3700 1.2800 941.00 6 1.2800 GRS247003007 ΙΝΤΚΑ 16/02/2026 3.3250 - 102879 3.3450 3.2300 339020.47 386 3.2550 GRS087003000 ΚΑΡΕΛ 16/02/2026 368.0000 - 126 370.0000 366.0000 46244.00 18 370.0000 GRS120003009 ΚΕΚΡ 16/02/2026 1.9200 - 3273 1.9300 1.8600 6242.85 43 1.9000 GRS070003009 ΚΟΡΔΕ 16/02/2026 0.4900 - 8984 0.4900 0.4750 4326.20 25 0.4770 GRS384003000 ΚΟΥΑΛ 16/02/2026 1.2940 - 150293 1.3120 1.2700 194515.03 233 1.2800 GRS396003006 ΚΟΥΕΣ 16/02/2026 6.9200 - 12315 6.9700 6.8400 84873.16 104 6.9700 GRS310003009 ΚΡΙ 16/02/2026 22.6000 - 11293 23.1500 22.2000 256993.85 155 22.5000 GRS469003024 ΛΑΒΙ 16/02/2026 1.4120 - 247131 1.4120 1.3620 342612.38 246 1.3980 GRS246003008 ΛΑΜΔΑ 16/02/2026 7.1200 - 197193 7.2000 7.0300 1402186.99 1038 7.0900 GRS245213004 ΛΑΜΨΑ 16/02/2026 45.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 16/02/2026 1.1500 - 635 1.1500 1.1300 726.10 8 1.1500 GRS047063003 ΛΕΒΚ 16/02/2026 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 16/02/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 16/02/2026 2.1600 - 2401 2.2400 2.1600 5268.16 24 2.2400 GRS461003006 ΛΟΥΛΗ 16/02/2026 4.0000 - 2964 4.0100 3.9100 11781.18 15 4.0100 GRS117123000 ΜΑΘΙΟ 16/02/2026 0.8100 - 1663 0.8350 0.8100 1355.26 15 0.8350 GRS374003002 ΜΕΒΑ 16/02/2026 9.6500 - 1750 9.6500 9.3500 16595.40 16 9.5500 GRS319103008 ΜΕΝΤΙ 16/02/2026 2.5600 - 610 2.5600 2.4900 1529.60 4 2.4900 GRS424003002 ΜΕΡΚΟ 16/02/2026 32.6000 - 299 32.6000 31.2000 9544.60 21 32.4000 GRK014011008 ΜΙΓ 16/02/2026 3.6500 - 13623 3.7000 3.5800 49548.60 82 3.5800 GRS314003013 ΜΙΝ 16/02/2026 0.7300 - 52 0.7420 0.7300 37.97 2 0.7420 GRS237003009 ΜΟΗ 16/02/2026 35.2000 - 112002 35.5200 34.8400 3932391.22 1296 35.5200 GRS426003000 ΜΟΝΤΑ 16/02/2026 6.1000 - 280 6.1400 5.7800 1677.40 6 5.7800 GRS375183001 ΜΟΤΟ 16/02/2026 2.5400 - 20098 2.5700 2.5400 51449.23 40 2.5500 GRS488003005 ΜΟΥΖΚ 16/02/2026 0.6100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 16/02/2026 25.2000 - 199114 25.4600 24.8600 5004787.84 1395 25.1000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 16/02/2026 4.3000 - 2050 4.3000 4.3000 8815.00 12 4.3000 GRS524003001 ΜΠΡΙΚ 16/02/2026 2.9400 - 56667 2.9400 2.8900 164770.37 105 2.9000 GRS517003000 ΜΠΤΚ 16/02/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 16/02/2026 3.6600 - 198 3.6800 3.5600 721.34 15 3.6800 GRS387503006 ΝΑΥΠ 16/02/2026 1.4800 - 100 1.4800 1.4800 148.00 1 1.4800 GRS265003004 ΞΥΛΚ 16/02/2026 0.2440 - 48615 0.2550 0.2410 11961.12 41 0.2410 GRS131003006 ΞΥΛΠ 16/02/2026 0.5300 - 2963 0.5300 0.4800 1532.65 30 0.5000 GRS131004004 ΟΛΘ 16/02/2026 36.8000 - 757 37.0000 36.8000 27867.40 7 37.0000 GRS427003009 ΟΛΠ 16/02/2026 38.1000 - 1392 38.4500 38.1000 53135.90 88 38.1500 GRS470003013 ΟΛΥΜΠ 16/02/2026 2.3600 - 4842 2.3800 2.3400 11415.58 22 2.3600 GRS403003007 ΟΠΑΠ 16/02/2026 16.0900 - 823392 16.8000 16.0300 13326274.72 4230 16.7000 GRS419003009 ΟΡΙΛΙΝΑ 16/02/2026 0.8400 - 25290 0.8440 0.8320 21275.92 36 0.8440 GRS535003008 ΟΤΕ 16/02/2026 16.9200 - 482208 17.0100 16.8100 8158243.28 1445 16.8600 GRS260333000 ΟΤΟΕΛ 16/02/2026 13.0000 - 14799 13.2000 12.8800 193953.54 159 13.2000 GRS337003008 ΠΑΙΡ 16/02/2026 0.9120 - 8404 0.9520 0.8800 7645.16 42 0.9520 GRS275073005 ΠΑΠ 16/02/2026 3.7100 - 5368 3.7300 3.6700 19913.53 33 3.6700 GRS065003014 ΠΕΙΡ 16/02/2026 8.1960 - 4905081 8.4200 8.1220 40312037.85 7267 8.4200 GRS831003009 ΠΕΡΦ 16/02/2026 7.6400 - 24762 7.9400 7.6400 192194.70 128 7.8400 GRS505003004 ΠΕΤΡΟ 16/02/2026 8.4200 - 3862 8.5600 8.4200 32873.56 33 8.5600 GRS345503007 ΠΛΑΘ 16/02/2026 4.0600 - 21040 4.1250 4.0400 85801.10 124 4.0900 GRS239003007 ΠΛΑΚΡ 16/02/2026 14.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΔ 16/02/2026 0.3780 - 23379 0.3800 0.3660 8729.12 36 0.3700 GRS184003002 ΠΡΕΜΙΑ 16/02/2026 1.3600 - 79693 1.3700 1.3520 108353.31 231 1.3620 GRS497003012 ΠΡΟΝΤΕΑ 16/02/2026 5.7000 - 2293 5.7000 5.6000 13058.90 8 5.7000 GRS509003018 ΠΡΟΦ 16/02/2026 7.4700 - 36462 7.5800 7.3800 272120.27 158 7.4500 GRS472003011 ΡΕΒΟΙΛ 16/02/2026 1.7000 - 33871 1.7400 1.6400 57442.82 102 1.6800 GRS473003002 ΣΑΡ 16/02/2026 14.7000 - 21110 14.7400 14.3000 308488.64 304 14.5000 GRS204003008 ΣΑΡΑΝ 16/02/2026 1.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 16/02/2026 0.3440 - 269160 0.3630 0.3410 94770.38 216 0.3440 GRS449003003 ΣΙΔΜΑ 16/02/2026 1.8800 - 4600 1.9000 1.8300 8557.17 20 1.8650 GRS484003009 ΣΠΕΙΣ 16/02/2026 7.2800 - 1701 7.3800 7.2000 12399.18 21 7.3000 GRS402003008 ΣΠΙ 16/02/2026 0.5980 - 260 0.5980 0.5660 155.09 6 0.5660 GRS413313008 ΣΠΥΡ 16/02/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 16/02/2026 1.7100 - 16190 1.7550 1.6800 27753.48 63 1.7200 GRS095003000 ΤΡΑΣΤΟΡ 16/02/2026 1.3200 - 559 1.3200 1.3100 734.29 5 1.3200 GRS487003006 ΤΡΕΣΤΑΤΕΣ 16/02/2026 1.9400 - 33255 1.9800 1.9400 64923.58 71 1.9800 GRS534003009 ΥΑΛΚΟ 16/02/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 16/02/2026 3.9200 - 72915 3.9300 3.7600 280730.70 196 3.8150 GRS542003009 ΦΛΕΞΟ 16/02/2026 8.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 16/02/2026 0.3870 - 67732 0.3880 0.3580 25390.30 92 0.3600 GRS346003015 ΦΡΛΚ 16/02/2026 4.2450 - 43420 4.2550 4.1650 182714.71 214 4.2550 GRS096003009 ΧΑΙΔΕ 16/02/2026 0.7850 - 1505 0.8000 0.7300 1142.45 13 0.7550 GRS350263000