ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 25/02/2026 7.5500 - 22828 7.7300 7.5100 173792.55 139 7.6700 AT0000A325L0 AEM 25/02/2026 5.9950 - 12252 6.0450 5.9800 73629.54 43 6.0250 GRS541003000 AKTR 25/02/2026 10.7000 - 194750 10.9400 10.6400 2098267.86 463 10.7000 GRS432003028 BOCHGR 25/02/2026 9.4000 - 457736 9.4600 9.3000 4305628.30 995 9.3000 IE00BD5B1Y92 BYLOT 25/02/2026 0.9400 - 1383102 0.9590 0.9400 1308129.09 434 0.9590 GRS343313003 CENER 25/02/2026 21.1000 - 281594 21.3500 20.7500 5944608.00 1449 21.1000 BE0974303357 CNLCAP 25/02/2026 7.0000 - 100 7.0000 7.0000 700.00 1 7.0000 GRS520003005 CREDIA 25/02/2026 1.2780 - 532938 1.2920 1.2500 680117.57 501 1.2500 GRS001003052 DIMAND 25/02/2026 11.9000 - 6884 12.1000 11.6000 81375.65 63 12.0000 GRS525003000 EIS 25/02/2026 1.7380 - 62685 1.7380 1.7000 107599.20 149 1.7360 GRS439003005 EVR 25/02/2026 2.0500 - 21508 2.0900 2.0500 44431.74 67 2.0800 GRS474003001 MTLN 25/02/2026 36.9000 - 286324 37.0400 35.5800 10493401.38 3771 35.7400 GB00BTQGS779 NOVAL 25/02/2026 2.7400 - 20420 2.7600 2.7400 56121.99 71 2.7500 GRS824003008 ONYX 25/02/2026 1.5300 - 28292 1.5400 1.5000 42660.78 65 1.5100 GRS530003003 OPTIMA 25/02/2026 9.8100 - 206694 9.8700 9.6100 2016254.35 1238 9.6400 GRS533003000 QLCO 25/02/2026 5.5600 - 89192 5.6900 5.5550 499406.20 376 5.6850 GRS543003008 REALCONS 25/02/2026 6.0800 - 5013 6.1000 6.0000 30306.16 37 6.0400 GRS522003003 TITC 25/02/2026 54.0000 - 88201 54.4000 52.9000 4735858.40 1511 54.4000 BE0974338700 YKNOT 25/02/2026 1.7200 - 43123 1.7800 1.6850 74118.91 106 1.7750 GRS295003008 ΑΑΑΚ 25/02/2026 5.9000 - 150 6.3500 5.3500 888.50 6 5.3500 GRS059063008 ΑΒΑΞ 25/02/2026 3.3250 - 261024 3.3400 3.2850 865730.67 513 3.3000 GRS213213002 ΑΒΕ 25/02/2026 0.4420 - 28764 0.4510 0.4290 12551.98 48 0.4510 GRS489003004 ΑΔΜΗΕ 25/02/2026 2.9500 - 142253 2.9700 2.9350 419766.71 300 2.9700 GRS518003009 ΑΚΡΙΤ 25/02/2026 1.0800 - 3799 1.0800 1.0800 4102.92 26 1.0800 GRS373173004 ΑΛΜΥ 25/02/2026 6.3400 - 55112 6.5800 6.3000 355567.40 231 6.4200 GRS289103004 ΑΛΦΑ 25/02/2026 3.7190 - 10100098 3.7580 3.6070 37485397.75 9957 3.6070 GRS830003000 ΑΝΔΡΟ 25/02/2026 8.9600 - 8344 9.0200 8.9000 74722.94 68 9.0200 GRS433003019 ΑΡΑΙΓ 25/02/2026 14.0600 - 54907 14.0800 13.8800 767396.90 392 13.8800 GRS495003006 ΑΣΚΟ 25/02/2026 4.0800 - 6206 4.1100 4.0500 25291.26 50 4.0900 GRS404003006 ΑΣΤΑΚ 25/02/2026 7.2600 - 3519 7.2800 7.2600 25562.32 50 7.2800 GRS331043000 ΑΤΕΚ 25/02/2026 1.2000 - 202 1.2100 1.1900 243.39 4 1.2000 GRS340263003 ΑΤΡΑΣΤ 25/02/2026 15.1000 - 859 15.4500 14.9000 12976.05 15 14.9000 GRS504003021 ΑΤΤΙΚΑ 25/02/2026 1.7300 - 16746 1.7400 1.7100 28830.67 46 1.7350 GRS144003001 ΒΙΟ 25/02/2026 15.0800 - 233499 15.2200 14.7800 3496891.96 801 14.9800 BE0974271034 ΒΙΟΚΑ 25/02/2026 1.7450 - 22730 1.7750 1.7350 39780.38 61 1.7750 GRS165063009 ΒΙΟΣΚ 25/02/2026 2.5800 - 10836 2.6000 2.5600 27805.42 42 2.5900 GRS084003011 ΒΙΟΤ 25/02/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 25/02/2026 2.1400 - 2045 2.1600 2.1400 4397.30 22 2.1400 GRS407183003 ΓΕΒΚΑ 25/02/2026 2.3300 - 5253 2.3500 2.2800 12162.54 55 2.3300 GRS137003000 ΓΕΚΤΕΡΝΑ 25/02/2026 35.7000 - 133599 35.9000 35.3000 4758340.10 1464 35.8000 GRS145003000 ΔΑΑ 25/02/2026 11.4000 - 40789 11.6600 11.2600 466308.59 420 11.6600 GRS536003007 ΔΑΙΟΣ 25/02/2026 5.9000 - 1500 6.0000 5.8500 8840.00 15 6.0000 GRS382073005 ΔΕΗ 25/02/2026 18.7200 - 400449 18.8300 18.4500 7488035.54 2115 18.7600 GRS434003000 ΔΟΜΙΚ 25/02/2026 2.2600 - 14587 2.3100 2.2400 32902.05 29 2.2400 GRS364253005 ΔΟΥΡΟ 25/02/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 25/02/2026 0.3450 - 1643 0.3500 0.3380 566.43 20 0.3470 GRS412503005 ΕΒΡΟΦ 25/02/2026 3.8600 - 2445 3.8600 3.7300 9243.94 24 3.7400 GRS385113006 ΕΕΕ 25/02/2026 54.4000 - 9891 55.2500 54.4000 541019.50 133 55.1000 CH0198251305 ΕΚΤΕΡ 25/02/2026 4.1000 - 38232 4.1700 4.0800 157250.32 188 4.1500 GRS222213001 ΕΛΒΕ 25/02/2026 5.5000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ΕΛΙΝ 25/02/2026 2.3400 - 1210 2.3400 2.3100 2796.60 5 2.3100 GRS477003008 ΕΛΛ 25/02/2026 16.0500 - 2367 16.0500 15.9000 37807.75 17 15.9000 GRS004013009 ΕΛΛΑΚΤΩΡ 25/02/2026 1.3760 - 306224 1.3760 1.2700 406186.50 580 1.2700 GRS191213008 ΕΛΠΕ 25/02/2026 9.0950 - 130541 9.2000 9.0600 1188864.57 823 9.1200 GRS298343005 ΕΛΣΤΡ 25/02/2026 2.3900 - 4403 2.3900 2.3500 10413.61 35 2.3700 GRS088003017 ΕΛΤΟΝ 25/02/2026 1.8550 - 3640 1.8700 1.8450 6744.21 34 1.8450 GRS397003005 ΕΛΧΑ 25/02/2026 4.6000 - 160753 4.8000 4.5950 752795.29 590 4.7000 GRS281003004 ΕΤΕ 25/02/2026 13.9450 - 5489965 14.0550 13.6000 76146916.00 10485 13.8000 GRS003003035 ΕΥΑΠΣ 25/02/2026 3.8700 - 8309 3.9100 3.8700 32339.83 32 3.9000 GRS428003008 ΕΥΔΑΠ 25/02/2026 7.9800 - 35280 7.9900 7.8600 279953.44 193 7.8600 GRS359353000 ΕΥΡΩΒ 25/02/2026 3.8800 - 12523108 3.9070 3.8500 48642739.67 6385 3.9000 GRS829003003 ΕΧΑΕ 25/02/2026 6.5400 - 78610 6.5500 6.4400 510911.42 241 6.4500 GRS395363005 ΙΑΤΡ 25/02/2026 1.8850 - 8149 1.9000 1.8600 15272.11 62 1.8900 GRS147233001 ΙΚΤΙΝ 25/02/2026 0.3665 - 59843 0.3670 0.3570 21677.34 161 0.3625 GRS372003004 ΙΛΥΔΑ 25/02/2026 4.5300 - 1860 4.7200 4.5000 8512.37 30 4.5000 GRS475003018 ΙΝΛΙΦ 25/02/2026 6.3000 - 2468 6.4200 6.2800 15671.32 26 6.3400 GRS805003001 ΙΝΤΕΚ 25/02/2026 6.0400 - 24256 6.0500 5.8000 142517.52 265 5.8000 GRS148003015 ΙΝΤΕΤ 25/02/2026 1.2850 - 5751 1.3150 1.2600 7372.68 48 1.2650 GRS247003007 ΙΝΤΚΑ 25/02/2026 3.3000 - 41411 3.3450 3.2850 137023.79 239 3.3000 GRS087003000 ΚΑΡΕΛ 25/02/2026 378.0000 - 205 380.0000 374.0000 77510.00 27 376.0000 GRS120003009 ΚΕΚΡ 25/02/2026 1.8250 - 5261 1.8700 1.8100 9657.64 41 1.8400 GRS070003009 ΚΟΡΔΕ 25/02/2026 0.4790 - 213 0.4790 0.4570 102.00 7 0.4790 GRS384003000 ΚΟΥΑΛ 25/02/2026 1.2680 - 92740 1.2680 1.2320 115818.68 175 1.2540 GRS396003006 ΚΟΥΕΣ 25/02/2026 6.7000 - 16793 6.7500 6.6700 112619.13 122 6.7000 GRS310003009 ΚΡΙ 25/02/2026 23.5500 - 2787 23.7000 23.0000 65457.60 85 23.0000 GRS469003024 ΛΑΒΙ 25/02/2026 1.3480 - 91167 1.3480 1.3100 121077.97 113 1.3380 GRS246003008 ΛΑΜΔΑ 25/02/2026 6.9600 - 177427 7.0400 6.9600 1240209.44 737 7.0000 GRS245213004 ΛΑΜΨΑ 25/02/2026 44.8000 - 150 44.8000 44.8000 6720.00 5 44.8000 GRS128003001 ΛΑΝΑΚ 25/02/2026 1.1600 - 300 1.2000 1.1500 347.11 7 1.1500 GRS047063003 ΛΕΒΚ 25/02/2026 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 25/02/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 25/02/2026 2.2200 - 2116 2.2600 2.0600 4630.72 18 2.0600 GRS461003006 ΛΟΥΛΗ 25/02/2026 3.9500 - 270 3.9500 3.8500 1041.50 2 3.8500 GRS117123000 ΜΑΘΙΟ 25/02/2026 0.7800 - 50 0.7800 0.7600 38.54 2 0.7600 GRS374003002 ΜΕΒΑ 25/02/2026 9.5000 - 200 9.6500 9.5000 1915.00 3 9.6500 GRS319103008 ΜΕΝΤΙ 25/02/2026 2.5000 - 4620 2.5400 2.4700 11515.77 12 2.5400 GRS424003002 ΜΕΡΚΟ 25/02/2026 32.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 25/02/2026 3.4600 - 4050 3.4600 3.3800 13803.00 41 3.3800 GRS314003013 ΜΙΝ 25/02/2026 0.6180 - 133 0.6180 0.6000 81.37 6 0.6000 GRS237003009 ΜΟΗ 25/02/2026 36.2200 - 162088 36.6600 35.8800 5855110.92 2175 36.4000 GRS426003000 ΜΟΝΤΑ 25/02/2026 5.8400 - 770 5.8400 5.6800 4451.90 17 5.7800 GRS375183001 ΜΟΤΟ 25/02/2026 2.5000 - 16340 2.5300 2.5000 40998.00 34 2.5300 GRS488003005 ΜΟΥΖΚ 25/02/2026 0.6100 - 500 0.5900 0.5900 295.00 2 0.5900 GRS054003009 ΜΠΕΛΑ 25/02/2026 26.1800 - 205158 26.2400 25.7400 5354663.84 1840 25.9600 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 25/02/2026 4.3200 - 1383 4.3500 4.3000 5974.30 14 4.3000 GRS524003001 ΜΠΡΙΚ 25/02/2026 3.0400 - 15477 3.0800 2.9900 47322.36 52 3.0700 GRS517003000 ΜΠΤΚ 25/02/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 25/02/2026 3.6600 - 243 3.6800 3.5800 889.94 7 3.5800 GRS387503006 ΝΑΥΠ 25/02/2026 1.4450 - 3520 1.4650 1.4050 5053.60 24 1.4650 GRS265003004 ΞΥΛΚ 25/02/2026 0.2390 - 11457 0.2390 0.2350 2731.64 7 0.2390 GRS131003006 ΞΥΛΠ 25/02/2026 0.5850 - 30 0.6350 0.6350 19.05 1 0.6350 GRS131004004 ΟΛΘ 25/02/2026 37.2000 - 1732 37.9000 36.9000 64556.80 29 37.0000 GRS427003009 ΟΛΠ 25/02/2026 39.3500 - 10573 39.5000 38.7000 416481.75 152 38.8000 GRS470003013 ΟΛΥΜΠ 25/02/2026 2.3500 - 14979 2.3600 2.3000 34832.51 60 2.3600 GRS403003007 ΟΠΑΠ 25/02/2026 15.4100 - 816159 15.9200 15.2100 12611342.68 4477 15.7200 GRS419003009 ΟΡΙΛΙΝΑ 25/02/2026 0.8320 - 22050 0.8320 0.8200 18247.57 27 0.8220 GRS535003008 ΟΤΕ 25/02/2026 17.9900 - 1005346 18.0400 17.4500 17889073.93 4085 17.5000 GRS260333000 ΟΤΟΕΛ 25/02/2026 12.6400 - 109737 12.7400 12.6000 1385757.43 131 12.7000 GRS337003008 ΠΑΙΡ 25/02/2026 0.8940 - 252 0.8940 0.8940 225.29 9 0.8940 GRS275073005 ΠΑΠ 25/02/2026 3.7600 - 4819 3.7600 3.6000 17519.96 32 3.6500 GRS065003014 ΠΕΙΡ 25/02/2026 8.0500 - 5073692 8.1560 7.8960 40715609.58 7646 7.8960 GRS831003009 ΠΕΡΦ 25/02/2026 7.6700 - 6076 7.6800 7.5500 46353.03 31 7.5500 GRS505003004 ΠΕΤΡΟ 25/02/2026 8.5800 - 4362 8.7200 8.4600 37223.56 31 8.4600 GRS345503007 ΠΛΑΘ 25/02/2026 4.0900 - 41748 4.0900 4.0200 168929.23 133 4.0450 GRS239003007 ΠΛΑΚΡ 25/02/2026 14.8000 - 190 14.8000 14.8000 2812.00 2 14.8000 GRS326003019 ΠΡΔ 25/02/2026 0.3500 - 18951 0.4200 0.3420 6924.57 43 0.4200 GRS184003002 ΠΡΕΜΙΑ 25/02/2026 1.3680 - 106619 1.3680 1.3400 143986.22 293 1.3400 GRS497003012 ΠΡΟΝΤΕΑ 25/02/2026 5.6000 - 211 5.7500 5.7000 1203.25 2 5.7500 GRS509003018 ΠΡΟΦ 25/02/2026 7.2000 - 79301 7.2800 6.9000 561635.71 357 6.9000 GRS472003011 ΡΕΒΟΙΛ 25/02/2026 1.7900 - 14481 1.7900 1.7250 25309.03 62 1.7500 GRS473003002 ΣΑΡ 25/02/2026 14.7000 - 16434 14.8200 14.6600 242225.12 155 14.7800 GRS204003008 ΣΑΡΑΝ 25/02/2026 1.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 25/02/2026 0.3400 - 3832 0.3410 0.3350 1297.07 16 0.3400 GRS449003003 ΣΙΔΜΑ 25/02/2026 1.8150 - 2750 1.8700 1.8100 4990.50 10 1.8700 GRS484003009 ΣΠΕΙΣ 25/02/2026 7.1600 - 5816 7.2000 7.1400 41674.64 33 7.2000 GRS402003008 ΣΠΙ 25/02/2026 0.5760 - 1746 0.5800 0.5720 1005.50 7 0.5720 GRS413313008 ΣΠΥΡ 25/02/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 25/02/2026 1.7000 - 5010 1.7000 1.6500 8356.28 21 1.6900 GRS095003000 ΤΡΑΣΤΟΡ 25/02/2026 1.2900 - 811 1.3000 1.2900 1050.19 5 1.2900 GRS487003006 ΤΡΕΣΤΑΤΕΣ 25/02/2026 1.9550 - 64910 1.9750 1.9550 127705.07 32 1.9600 GRS534003009 ΥΑΛΚΟ 25/02/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 25/02/2026 3.8350 - 15480 3.8600 3.8000 59303.11 36 3.8600 GRS542003009 ΦΛΕΞΟ 25/02/2026 8.2000 - 300 8.2000 8.2000 2460.00 2 8.2000 GRS259003002 ΦΡΙΓΟ 25/02/2026 0.3710 - 33727 0.3800 0.3650 12455.67 33 0.3650 GRS346003015 ΦΡΛΚ 25/02/2026 4.5900 - 198754 4.6800 4.5000 917062.00 601 4.5300 GRS096003009 ΧΑΙΔΕ 25/02/2026 0.7700 - 643 0.7850 0.7400 490.34 10 0.7800 GRS350263000