ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 26/02/2026 7.4800 - 29784 7.5900 7.4400 223900.07 187 7.5500 AT0000A325L0 AEM 26/02/2026 5.9650 - 28205 6.0000 5.9100 168077.20 122 6.0000 GRS541003000 AKTR 26/02/2026 10.6600 - 270152 10.8400 10.6600 2895277.74 665 10.8400 GRS432003028 BOCHGR 26/02/2026 9.3800 - 573396 9.4600 9.3000 5373966.04 782 9.4600 IE00BD5B1Y92 BYLOT 26/02/2026 0.9520 - 2977308 0.9580 0.9380 2810202.67 667 0.9400 GRS343313003 CENER 26/02/2026 21.4500 - 153304 21.6000 20.8500 3261353.30 995 21.0000 BE0974303357 CNLCAP 26/02/2026 7.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CREDIA 26/02/2026 1.2860 - 380641 1.2980 1.2700 488013.75 464 1.2960 GRS001003052 DIMAND 26/02/2026 12.0000 - 10292 12.0000 11.6000 121649.30 78 11.8000 GRS525003000 EIS 26/02/2026 1.7180 - 38417 1.7500 1.7060 66205.80 106 1.7380 GRS439003005 EVR 26/02/2026 2.0800 - 28637 2.0900 2.0500 59227.29 49 2.0700 GRS474003001 MTLN 26/02/2026 37.0400 - 273472 38.2400 37.0200 10284687.56 3965 37.3800 GB00BTQGS779 NOVAL 26/02/2026 2.7400 - 25023 2.7500 2.7100 68251.51 51 2.7500 GRS824003008 ONYX 26/02/2026 1.5400 - 27020 1.5500 1.5100 41354.73 66 1.5450 GRS530003003 OPTIMA 26/02/2026 10.0600 - 561850 10.0600 9.8700 5603807.41 952 9.8700 GRS533003000 QLCO 26/02/2026 5.9150 - 94988 5.9150 5.6250 551309.02 412 5.6400 GRS543003008 REALCONS 26/02/2026 6.0000 - 16767 6.1000 6.0000 100981.36 73 6.0600 GRS522003003 TITC 26/02/2026 53.3000 - 188234 55.2000 53.1000 10107589.30 2083 54.0000 BE0974338700 YKNOT 26/02/2026 1.8200 - 58082 1.9200 1.6850 105394.42 189 1.7200 GRS295003008 ΑΑΑΚ 26/02/2026 5.9000 - 19 5.6500 5.6500 107.35 1 5.6500 GRS059063008 ΑΒΑΞ 26/02/2026 3.3200 - 234162 3.3850 3.3050 781066.87 682 3.3150 GRS213213002 ΑΒΕ 26/02/2026 0.4450 - 17548 0.4450 0.4360 7760.38 33 0.4430 GRS489003004 ΑΔΜΗΕ 26/02/2026 3.0200 - 272884 3.0600 2.9250 826067.33 483 2.9250 GRS518003009 ΑΚΡΙΤ 26/02/2026 1.0800 - 2940 1.0800 1.0800 3175.20 12 1.0800 GRS373173004 ΑΛΜΥ 26/02/2026 6.4600 - 23802 6.5400 6.2800 152909.38 151 6.4000 GRS289103004 ΑΛΦΑ 26/02/2026 3.7500 - 10122964 3.7750 3.6800 37812577.58 8344 3.7300 GRS830003000 ΑΝΔΡΟ 26/02/2026 9.0000 - 8763 9.0000 8.9400 78814.68 65 8.9400 GRS433003019 ΑΡΑΙΓ 26/02/2026 13.8600 - 118714 14.1000 13.8000 1648832.90 997 14.0800 GRS495003006 ΑΣΚΟ 26/02/2026 4.0800 - 6220 4.1100 4.0500 25292.26 64 4.0800 GRS404003006 ΑΣΤΑΚ 26/02/2026 7.2000 - 5417 7.2400 7.1200 38972.24 76 7.1400 GRS331043000 ΑΤΕΚ 26/02/2026 1.3300 - 3289 1.3300 1.2000 4275.21 40 1.2000 GRS340263003 ΑΤΡΑΣΤ 26/02/2026 15.4500 - 1458 15.9500 15.2000 22658.45 22 15.2000 GRS504003021 ΑΤΤΙΚΑ 26/02/2026 1.7250 - 19743 1.7550 1.7100 34178.29 37 1.7100 GRS144003001 ΒΙΟ 26/02/2026 15.3400 - 224905 15.3400 14.7200 3385755.28 1108 15.0800 BE0974271034 ΒΙΟΚΑ 26/02/2026 1.7300 - 19676 1.7600 1.7300 34286.91 58 1.7450 GRS165063009 ΒΙΟΣΚ 26/02/2026 2.5700 - 3642 2.6000 2.5500 9396.85 29 2.6000 GRS084003011 ΒΙΟΤ 26/02/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 26/02/2026 2.1400 - 1200 2.1600 2.1400 2570.00 12 2.1600 GRS407183003 ΓΕΒΚΑ 26/02/2026 2.2800 - 7003 2.3800 2.2800 16249.56 38 2.3300 GRS137003000 ΓΕΚΤΕΡΝΑ 26/02/2026 36.5200 - 176770 36.6400 35.5800 6401482.36 1882 35.8000 GRS145003000 ΔΑΑ 26/02/2026 11.4400 - 39288 11.5100 11.3100 449346.07 400 11.3100 GRS536003007 ΔΑΙΟΣ 26/02/2026 5.8500 - 2852 5.9500 5.8500 16791.80 30 5.8500 GRS382073005 ΔΕΗ 26/02/2026 19.0000 - 408653 19.0000 18.6600 7705588.06 2257 18.7000 GRS434003000 ΔΟΜΙΚ 26/02/2026 2.3300 - 15155 2.3500 2.2600 34968.72 50 2.2600 GRS364253005 ΔΟΥΡΟ 26/02/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 26/02/2026 0.3580 - 1962 0.3620 0.3410 695.28 21 0.3620 GRS412503005 ΕΒΡΟΦ 26/02/2026 3.8200 - 404 3.8600 3.7600 1523.81 7 3.7700 GRS385113006 ΕΕΕ 26/02/2026 54.7000 - 13056 54.9500 54.4000 715437.50 147 54.4000 CH0198251305 ΕΚΤΕΡ 26/02/2026 4.0650 - 72400 4.1800 4.0650 296554.34 339 4.1000 GRS222213001 ΕΛΒΕ 26/02/2026 5.5000 - 155 5.5000 5.3000 825.50 7 5.3000 GRS240003012 ΕΛΙΝ 26/02/2026 2.3400 - 810 2.3400 2.3000 1863.80 5 2.3000 GRS477003008 ΕΛΛ 26/02/2026 16.3000 - 4802 16.3000 15.8500 77247.80 70 16.1500 GRS004013009 ΕΛΛΑΚΤΩΡ 26/02/2026 1.3340 - 195200 1.3920 1.3280 264947.98 483 1.3740 GRS191213008 ΕΛΠΕ 26/02/2026 9.0750 - 107581 9.2000 9.0550 980366.52 860 9.1000 GRS298343005 ΕΛΣΤΡ 26/02/2026 2.3700 - 2819 2.3800 2.3500 6654.28 34 2.3700 GRS088003017 ΕΛΤΟΝ 26/02/2026 1.8800 - 14805 1.8900 1.8500 27612.61 32 1.8500 GRS397003005 ΕΛΧΑ 26/02/2026 4.6450 - 123809 4.6900 4.5400 569375.15 560 4.6200 GRS281003004 ΕΤΕ 26/02/2026 14.3550 - 3406825 14.3550 14.0000 48461850.82 6764 14.1000 GRS003003035 ΕΥΑΠΣ 26/02/2026 3.8900 - 15045 3.8900 3.8300 57992.33 85 3.8400 GRS428003008 ΕΥΔΑΠ 26/02/2026 7.9500 - 233878 7.9500 7.6700 1842960.62 482 7.9000 GRS359353000 ΕΥΡΩΒ 26/02/2026 3.9210 - 12173491 3.9790 3.8090 47391258.84 7689 3.9790 GRS829003003 ΕΧΑΕ 26/02/2026 6.7000 - 96856 6.7500 6.5400 643284.34 407 6.5500 GRS395363005 ΙΑΤΡ 26/02/2026 1.9000 - 1891 1.9100 1.8650 3581.03 22 1.8650 GRS147233001 ΙΚΤΙΝ 26/02/2026 0.3700 - 56235 0.3700 0.3605 20576.08 95 0.3605 GRS372003004 ΙΛΥΔΑ 26/02/2026 4.5700 - 3120 4.7000 4.5500 14306.41 26 4.5500 GRS475003018 ΙΝΛΙΦ 26/02/2026 6.2400 - 2180 6.3600 6.2400 13737.90 28 6.3000 GRS805003001 ΙΝΤΕΚ 26/02/2026 5.9300 - 54338 6.0800 5.8800 324361.14 337 6.0500 GRS148003015 ΙΝΤΕΤ 26/02/2026 1.3100 - 3163 1.3100 1.2500 4078.56 29 1.2550 GRS247003007 ΙΝΤΚΑ 26/02/2026 3.3500 - 87321 3.4000 3.3100 294246.92 335 3.3100 GRS087003000 ΚΑΡΕΛ 26/02/2026 376.0000 - 97 380.0000 376.0000 36630.00 13 378.0000 GRS120003009 ΚΕΚΡ 26/02/2026 1.8750 - 11167 1.9200 1.8400 20935.46 73 1.8700 GRS070003009 ΚΟΡΔΕ 26/02/2026 0.4770 - 5040 0.4890 0.4540 2401.78 14 0.4540 GRS384003000 ΚΟΥΑΛ 26/02/2026 1.2860 - 61968 1.2860 1.2580 78993.28 156 1.2740 GRS396003006 ΚΟΥΕΣ 26/02/2026 6.8600 - 8007 6.8700 6.6800 54285.99 104 6.6800 GRS310003009 ΚΡΙ 26/02/2026 23.9000 - 30445 24.4500 23.6000 728481.40 212 24.4500 GRS469003024 ΛΑΒΙ 26/02/2026 1.3600 - 108561 1.3740 1.3300 146221.21 130 1.3740 GRS246003008 ΛΑΜΔΑ 26/02/2026 7.0000 - 227327 7.0800 6.9900 1597095.16 1185 6.9900 GRS245213004 ΛΑΜΨΑ 26/02/2026 45.6000 - 100 45.6000 45.4000 4550.00 3 45.4000 GRS128003001 ΛΑΝΑΚ 26/02/2026 1.1600 - 51 1.1700 1.1600 59.17 2 1.1600 GRS047063003 ΛΕΒΚ 26/02/2026 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 26/02/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 26/02/2026 2.2000 - 261 2.2000 2.0600 572.26 7 2.0600 GRS461003006 ΛΟΥΛΗ 26/02/2026 3.9500 - 3200 3.9500 3.8800 12439.77 17 3.8800 GRS117123000 ΜΑΘΙΟ 26/02/2026 0.7750 - 100 0.7800 0.7700 77.50 3 0.7800 GRS374003002 ΜΕΒΑ 26/02/2026 9.4500 - 585 9.4500 9.4000 5502.00 6 9.4000 GRS319103008 ΜΕΝΤΙ 26/02/2026 2.5200 - 10 2.5200 2.5200 25.20 1 2.5200 GRS424003002 ΜΕΡΚΟ 26/02/2026 33.0000 - 25 33.0000 33.0000 825.00 2 33.0000 GRK014011008 ΜΙΓ 26/02/2026 3.4400 - 7831 3.4500 3.4000 26923.36 100 3.4200 GRS314003013 ΜΙΝ 26/02/2026 0.6000 - 30616 0.6400 0.6000 18372.71 25 0.6300 GRS237003009 ΜΟΗ 26/02/2026 36.5800 - 78276 36.5800 35.9400 2835967.16 1383 36.5600 GRS426003000 ΜΟΝΤΑ 26/02/2026 5.9000 - 200 5.9000 5.8800 1179.00 4 5.8800 GRS375183001 ΜΟΤΟ 26/02/2026 2.5000 - 22378 2.5200 2.4900 56199.97 52 2.5100 GRS488003005 ΜΟΥΖΚ 26/02/2026 0.6100 - 45 0.5800 0.5800 26.10 1 0.5800 GRS054003009 ΜΠΕΛΑ 26/02/2026 25.6000 - 201984 26.1800 25.6000 5195459.78 1579 26.1800 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 26/02/2026 4.3200 - 1710 4.3200 4.3100 7386.20 10 4.3100 GRS524003001 ΜΠΡΙΚ 26/02/2026 3.0700 - 12760 3.0800 3.0100 38887.44 39 3.0100 GRS517003000 ΜΠΤΚ 26/02/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 26/02/2026 3.6400 - 70 3.6800 3.5800 255.06 7 3.5800 GRS387503006 ΝΑΥΠ 26/02/2026 1.4150 - 8235 1.4450 1.3700 11507.48 40 1.4450 GRS265003004 ΞΥΛΚ 26/02/2026 0.2420 - 17300 0.2420 0.2370 4129.80 13 0.2370 GRS131003006 ΞΥΛΠ 26/02/2026 0.5850 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 26/02/2026 37.8000 - 389 37.9000 37.1000 14596.50 14 37.3000 GRS427003009 ΟΛΠ 26/02/2026 38.5000 - 6940 39.4500 38.3500 270253.20 383 39.4500 GRS470003013 ΟΛΥΜΠ 26/02/2026 2.3800 - 2907 2.3900 2.3400 6840.82 19 2.3500 GRS403003007 ΟΠΑΠ 26/02/2026 16.0500 - 945145 16.0500 15.4200 14890388.08 4514 15.4700 GRS419003009 ΟΡΙΛΙΝΑ 26/02/2026 0.8360 - 21084 0.8460 0.8220 17657.12 33 0.8460 GRS535003008 ΟΤΕ 26/02/2026 17.6600 - 1003314 18.1000 17.5000 17768649.00 3252 17.7000 GRS260333000 ΟΤΟΕΛ 26/02/2026 12.9000 - 77885 12.9400 12.6000 990764.14 156 12.6600 GRS337003008 ΠΑΙΡ 26/02/2026 0.8840 - 3178 0.8940 0.7300 2702.76 57 0.7300 GRS275073005 ΠΑΠ 26/02/2026 3.7700 - 3280 3.7800 3.6800 12296.93 23 3.7800 GRS065003014 ΠΕΙΡ 26/02/2026 8.1240 - 5847365 8.3800 8.0260 47573991.78 10104 8.2100 GRS831003009 ΠΕΡΦ 26/02/2026 7.7000 - 16364 7.9400 7.7000 127639.24 81 7.7000 GRS505003004 ΠΕΤΡΟ 26/02/2026 8.6200 - 5953 8.8400 8.6000 51738.64 45 8.6200 GRS345503007 ΠΛΑΘ 26/02/2026 4.1000 - 13377 4.1250 4.0850 54861.74 55 4.1200 GRS239003007 ΠΛΑΚΡ 26/02/2026 14.9000 - 363 14.9000 14.6000 5318.70 3 14.6000 GRS326003019 ΠΡΔ 26/02/2026 0.3500 - 28014 0.3700 0.3400 9945.72 42 0.3500 GRS184003002 ΠΡΕΜΙΑ 26/02/2026 1.3800 - 126480 1.4000 1.3680 174850.76 252 1.4000 GRS497003012 ΠΡΟΝΤΕΑ 26/02/2026 5.8000 - 1614 5.8000 5.7000 9315.65 10 5.7000 GRS509003018 ΠΡΟΦ 26/02/2026 7.2500 - 122535 7.5400 7.2100 904770.63 477 7.3400 GRS472003011 ΡΕΒΟΙΛ 26/02/2026 1.8050 - 16847 1.8200 1.7700 30347.48 48 1.8000 GRS473003002 ΣΑΡ 26/02/2026 14.6400 - 16366 14.7600 14.4600 238864.94 309 14.6600 GRS204003008 ΣΑΡΑΝ 26/02/2026 1.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 26/02/2026 0.3400 - 68420 0.3430 0.3300 22887.97 91 0.3390 GRS449003003 ΣΙΔΜΑ 26/02/2026 1.8650 - 3205 1.8850 1.8150 5970.61 24 1.8200 GRS484003009 ΣΠΕΙΣ 26/02/2026 7.1400 - 6948 7.2000 7.0800 49563.32 66 7.1600 GRS402003008 ΣΠΙ 26/02/2026 0.5840 - 300 0.5840 0.5840 175.20 2 0.5840 GRS413313008 ΣΠΥΡ 26/02/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 26/02/2026 1.7300 - 1247 1.7500 1.6700 2134.69 11 1.7000 GRS095003000 ΤΡΑΣΤΟΡ 26/02/2026 1.2600 - 4235 1.2900 1.2600 5358.15 36 1.2600 GRS487003006 ΤΡΕΣΤΑΤΕΣ 26/02/2026 1.9600 - 42226 1.9800 1.9600 83159.88 38 1.9600 GRS534003009 ΥΑΛΚΟ 26/02/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 26/02/2026 3.8700 - 36211 3.8750 3.8100 138966.69 62 3.8300 GRS542003009 ΦΛΕΞΟ 26/02/2026 8.3500 - 400 8.3500 8.3000 3338.30 2 8.3000 GRS259003002 ΦΡΙΓΟ 26/02/2026 0.3680 - 25940 0.3850 0.3620 9500.25 41 0.3790 GRS346003015 ΦΡΛΚ 26/02/2026 4.5850 - 52784 4.6300 4.5300 242081.28 291 4.6300 GRS096003009 ΧΑΙΔΕ 26/02/2026 0.7600 - 592 0.7750 0.7600 452.74 13 0.7700 GRS350263000