ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 05/03/2026 6.6200 - 51555 6.9200 6.6000 347501.48 232 6.6700 AT0000A325L0 AEM 05/03/2026 5.4250 - 59234 5.6000 5.2900 321860.99 342 5.4000 GRS541003000 AKTR 05/03/2026 10.5600 - 97932 10.6800 10.3000 1031070.30 678 10.3000 GRS432003028 BOCHGR 05/03/2026 9.0000 - 1266845 9.4600 8.9600 11621165.18 2058 9.2000 IE00BD5B1Y92 BYLOT 05/03/2026 0.9550 - 4202949 0.9720 0.9010 3975131.90 1167 0.9010 GRS343313003 CENER 05/03/2026 20.1500 - 296241 21.5000 19.8000 6078322.58 1660 21.1500 BE0974303357 CNLCAP 05/03/2026 6.6000 - 515 6.7000 6.6000 3415.50 4 6.7000 GRS520003005 CREDIA 05/03/2026 1.2400 - 999397 1.3000 1.2340 1269077.22 833 1.2500 GRS001003052 DIMAND 05/03/2026 12.1500 - 9326 12.1500 11.7000 111237.60 69 12.0000 GRS525003000 EIS 05/03/2026 1.5220 - 108386 1.5600 1.5000 164562.70 180 1.5200 GRS439003005 EVR 05/03/2026 1.8800 - 91108 1.9450 1.8500 172381.66 120 1.9100 GRS474003001 MTLN 05/03/2026 34.8000 - 381260 35.9800 34.8000 13412195.44 3633 35.0000 GB00BTQGS779 NOVAL 05/03/2026 2.7100 - 13513 2.7900 2.7000 37038.19 53 2.7100 GRS824003008 ONYX 05/03/2026 1.4500 - 43010 1.4700 1.4200 62008.90 102 1.4700 GRS530003003 OPTIMA 05/03/2026 9.1000 - 279100 9.2500 8.9900 2544215.71 1598 9.0000 GRS533003000 QLCO 05/03/2026 5.9800 - 145286 6.0200 5.7500 850108.77 479 5.9400 GRS543003008 REALCONS 05/03/2026 5.7600 - 25295 6.0000 5.7000 145979.86 112 5.7800 GRS522003003 TITC 05/03/2026 48.9500 - 82266 49.9000 47.9000 4015788.35 1717 49.0000 BE0974338700 YKNOT 05/03/2026 1.6700 - 64627 1.7300 1.6200 108098.03 164 1.6600 GRS295003008 ΑΑΑΚ 05/03/2026 5.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 05/03/2026 3.0350 - 333533 3.1700 3.0150 1033999.57 795 3.1000 GRS213213002 ΑΒΕ 05/03/2026 0.4520 - 26033 0.4550 0.4320 11414.48 52 0.4360 GRS489003004 ΑΔΜΗΕ 05/03/2026 2.8500 - 220133 2.9300 2.8100 628927.79 511 2.8700 GRS518003009 ΑΚΡΙΤ 05/03/2026 1.0800 - 5925 1.0800 1.0800 6399.00 52 1.0800 GRS373173004 ΑΛΜΥ 05/03/2026 5.6000 - 26785 5.8800 5.6000 153512.78 143 5.8000 GRS289103004 ΑΛΦΑ 05/03/2026 3.5800 - 17305628 3.6800 3.4390 62265412.26 12459 3.4600 GRS830003000 ΑΝΔΡΟ 05/03/2026 8.6200 - 9895 8.6200 8.1800 83596.12 61 8.5400 GRS433003019 ΑΡΑΙΓ 05/03/2026 12.0200 - 131248 12.6600 11.9600 1613939.30 1141 12.2000 GRS495003006 ΑΣΚΟ 05/03/2026 3.7700 - 12867 3.9700 3.7700 49427.74 68 3.9600 GRS404003006 ΑΣΤΑΚ 05/03/2026 6.9800 - 5768 7.1000 6.9800 40719.50 68 7.0800 GRS331043000 ΑΤΕΚ 05/03/2026 1.2700 - 55 1.2800 1.2700 69.98 6 1.2700 GRS340263003 ΑΤΡΑΣΤ 05/03/2026 15.3500 - 300 15.4500 15.2000 4601.95 4 15.4500 GRS504003021 ΑΤΤΙΚΑ 05/03/2026 1.6700 - 34079 1.6900 1.6250 56416.74 100 1.6250 GRS144003001 ΒΙΟ 05/03/2026 14.4000 - 142619 15.2000 14.3000 2124799.86 1022 14.6000 BE0974271034 ΒΙΟΚΑ 05/03/2026 1.5300 - 21629 1.5950 1.5300 33597.29 92 1.5650 GRS165063009 ΒΙΟΣΚ 05/03/2026 2.3500 - 23823 2.4000 2.3100 56136.27 85 2.3100 GRS084003011 ΒΙΟΤ 05/03/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 05/03/2026 2.0000 - 1501 2.0200 2.0000 3006.00 10 2.0200 GRS407183003 ΓΕΒΚΑ 05/03/2026 2.1800 - 13813 2.2500 2.1000 29573.57 58 2.1500 GRS137003000 ΓΕΚΤΕΡΝΑ 05/03/2026 34.4200 - 261538 35.3600 34.0400 9092765.58 1914 34.2600 GRS145003000 ΔΑΑ 05/03/2026 10.5100 - 150049 10.9300 10.4800 1606603.25 1321 10.5200 GRS536003007 ΔΑΙΟΣ 05/03/2026 5.3500 - 1050 5.4000 5.3000 5605.35 16 5.4000 GRS382073005 ΔΕΗ 05/03/2026 17.9000 - 494873 18.2100 17.6100 8826233.73 2488 17.7800 GRS434003000 ΔΟΜΙΚ 05/03/2026 2.1200 - 19979 2.1300 2.0100 41903.14 53 2.0100 GRS364253005 ΔΟΥΡΟ 05/03/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 05/03/2026 0.3180 - 34402 0.3210 0.3100 10699.83 33 0.3200 GRS412503005 ΕΒΡΟΦ 05/03/2026 3.5000 - 7041 3.6000 3.4500 24577.66 51 3.5000 GRS385113006 ΕΕΕ 05/03/2026 52.5000 - 35245 53.3500 52.2000 1857338.25 324 52.3000 CH0198251305 ΕΚΤΕΡ 05/03/2026 3.7500 - 223779 3.8250 3.5750 839819.45 671 3.5750 GRS222213001 ΕΛΒΕ 05/03/2026 5.1500 - 248 5.2000 5.1500 1284.00 6 5.1500 GRS240003012 ΕΛΙΝ 05/03/2026 2.3000 - 6230 2.3400 2.2400 14018.40 11 2.3400 GRS477003008 ΕΛΛ 05/03/2026 15.0500 - 17995 15.5500 15.0500 274868.60 141 15.5000 GRS004013009 ΕΛΛΑΚΤΩΡ 05/03/2026 1.2000 - 224992 1.2460 1.1800 274256.13 404 1.2160 GRS191213008 ΕΛΠΕ 05/03/2026 8.7000 - 479215 8.8650 8.5100 4182080.51 1771 8.5300 GRS298343005 ΕΛΣΤΡ 05/03/2026 2.1500 - 17346 2.1700 2.0700 36589.20 50 2.1000 GRS088003017 ΕΛΤΟΝ 05/03/2026 1.7850 - 21631 1.7900 1.7450 38062.57 68 1.7750 GRS397003005 ΕΛΧΑ 05/03/2026 3.9450 - 425633 4.0800 3.8800 1689662.32 1788 3.9300 GRS281003004 ΕΤΕ 05/03/2026 13.4450 - 5519187 13.8500 13.2000 74521519.75 10607 13.2700 GRS003003035 ΕΥΑΠΣ 05/03/2026 3.8300 - 14969 3.8700 3.7500 57110.27 88 3.8000 GRS428003008 ΕΥΔΑΠ 05/03/2026 8.6300 - 199895 8.7000 8.4400 1708079.14 939 8.5500 GRS359353000 ΕΥΡΩΒ 05/03/2026 3.6870 - 10713428 3.8290 3.6260 39648802.94 8376 3.6730 GRS829003003 ΕΧΑΕ 05/03/2026 6.9900 - 137236 7.0500 6.8300 960136.90 294 7.0000 GRS395363005 ΙΑΤΡ 05/03/2026 1.7100 - 6103 1.7450 1.6700 10394.54 75 1.7250 GRS147233001 ΙΚΤΙΝ 05/03/2026 0.3285 - 81902 0.3420 0.3255 27296.76 136 0.3370 GRS372003004 ΙΛΥΔΑ 05/03/2026 4.2600 - 22883 4.5600 4.1900 100523.01 111 4.2300 GRS475003018 ΙΝΛΙΦ 05/03/2026 5.9800 - 8893 6.1800 5.9400 53864.28 58 6.1200 GRS805003001 ΙΝΤΕΚ 05/03/2026 5.7000 - 56159 5.8000 5.6200 319962.39 219 5.8000 GRS148003015 ΙΝΤΕΤ 05/03/2026 1.2250 - 5193 1.2600 1.2050 6393.75 34 1.2150 GRS247003007 ΙΝΤΚΑ 05/03/2026 2.9200 - 152137 3.0100 2.8700 447712.80 531 2.8900 GRS087003000 ΚΑΡΕΛ 05/03/2026 366.0000 - 194 368.0000 366.0000 71194.00 32 366.0000 GRS120003009 ΚΕΚΡ 05/03/2026 1.6200 - 14266 1.6900 1.6200 23596.47 60 1.6450 GRS070003009 ΚΟΡΔΕ 05/03/2026 0.4550 - 1375 0.4670 0.4410 622.55 24 0.4670 GRS384003000 ΚΟΥΑΛ 05/03/2026 1.1020 - 162051 1.1460 1.0800 181132.05 353 1.0800 GRS396003006 ΚΟΥΕΣ 05/03/2026 6.3900 - 50524 6.6600 6.2200 324913.63 294 6.5900 GRS310003009 ΚΡΙ 05/03/2026 23.5000 - 44367 23.5500 22.9000 1038668.25 248 23.1000 GRS469003024 ΛΑΒΙ 05/03/2026 1.2000 - 136455 1.2380 1.1840 164762.98 129 1.1840 GRS246003008 ΛΑΜΔΑ 05/03/2026 6.4000 - 373555 6.4800 6.2800 2390228.45 1498 6.3900 GRS245213004 ΛΑΜΨΑ 05/03/2026 46.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 05/03/2026 1.0700 - 2525 1.0700 1.0300 2644.12 17 1.0600 GRS047063003 ΛΕΒΚ 05/03/2026 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 05/03/2026 0.1830 - 10 0.1830 0.1830 1.83 1 0.1830 GRS090004003 ΛΟΓΟΣ 05/03/2026 2.1200 - 900 2.1200 2.0400 1870.00 9 2.0600 GRS461003006 ΛΟΥΛΗ 05/03/2026 3.7000 - 2080 3.7000 3.6000 7551.95 23 3.7000 GRS117123000 ΜΑΘΙΟ 05/03/2026 0.7100 - 2129 0.7150 0.6900 1493.54 16 0.7050 GRS374003002 ΜΕΒΑ 05/03/2026 8.9000 - 3209 9.4000 8.6000 28612.45 27 8.9000 GRS319103008 ΜΕΝΤΙ 05/03/2026 2.4500 - 1121 2.4500 2.3300 2626.24 11 2.4500 GRS424003002 ΜΕΡΚΟ 05/03/2026 33.6000 - 16 33.6000 33.6000 537.60 2 33.6000 GRK014011008 ΜΙΓ 05/03/2026 3.1400 - 10061 3.1900 3.1000 31789.14 83 3.1500 GRS314003013 ΜΙΝ 05/03/2026 0.5120 - 4164 0.5400 0.5000 2136.25 24 0.5200 GRS237003009 ΜΟΗ 05/03/2026 35.4200 - 232525 36.0400 34.3800 8252899.76 3063 34.3800 GRS426003000 ΜΟΝΤΑ 05/03/2026 5.8800 - 408 5.9400 5.7800 2391.34 12 5.8000 GRS375183001 ΜΟΤΟ 05/03/2026 2.3600 - 14402 2.4100 2.3600 34346.04 47 2.3700 GRS488003005 ΜΟΥΖΚ 05/03/2026 0.6100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 05/03/2026 23.8000 - 256479 24.2600 23.7200 6116062.92 1722 24.0800 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 05/03/2026 4.3200 - 1000 4.3200 4.3200 4320.00 8 4.3200 GRS524003001 ΜΠΡΙΚ 05/03/2026 3.0000 - 25704 3.0900 2.9800 77248.98 26 2.9900 GRS517003000 ΜΠΤΚ 05/03/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 05/03/2026 3.6400 - 518 3.6600 3.5600 1881.18 16 3.6400 GRS387503006 ΝΑΥΠ 05/03/2026 1.4350 - 2812 1.4650 1.3950 4032.39 26 1.4550 GRS265003004 ΞΥΛΚ 05/03/2026 0.2240 - 22516 0.2240 0.2160 4968.37 29 0.2200 GRS131003006 ΞΥΛΠ 05/03/2026 0.5850 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 05/03/2026 36.0000 - 945 36.2000 35.0000 33961.10 18 36.1000 GRS427003009 ΟΛΠ 05/03/2026 38.5000 - 6908 39.0000 36.9500 260436.80 194 36.9500 GRS470003013 ΟΛΥΜΠ 05/03/2026 2.2400 - 5278 2.2800 2.2000 11746.93 26 2.2200 GRS403003007 ΟΠΑΠ 05/03/2026 14.9400 - 837471 15.1900 14.6000 12485019.58 4338 14.9500 GRS419003009 ΟΡΙΛΙΝΑ 05/03/2026 0.8220 - 19934 0.8380 0.8100 16366.83 27 0.8280 GRS535003008 ΟΤΕ 05/03/2026 16.5300 - 901138 16.5900 16.4200 14874375.44 3047 16.4200 GRS260333000 ΟΤΟΕΛ 05/03/2026 11.5600 - 20492 11.9000 11.5600 240608.14 134 11.8000 GRS337003008 ΠΑΙΡ 05/03/2026 0.8160 - 515 0.8180 0.8140 419.98 3 0.8180 GRS275073005 ΠΑΠ 05/03/2026 3.5900 - 4814 3.6400 3.5000 17306.75 36 3.5500 GRS065003014 ΠΕΙΡ 05/03/2026 7.5800 - 8904222 7.7300 7.3580 67470267.88 10886 7.3720 GRS831003009 ΠΕΡΦ 05/03/2026 7.4200 - 12095 7.6000 7.3200 90474.30 87 7.3200 GRS505003004 ΠΕΤΡΟ 05/03/2026 8.1200 - 8570 8.4000 8.0000 70128.58 54 8.2200 GRS345503007 ΠΛΑΘ 05/03/2026 3.7350 - 39164 3.8450 3.7100 147977.25 177 3.7850 GRS239003007 ΠΛΑΚΡ 05/03/2026 13.9000 - 25 14.4000 14.4000 360.00 1 14.4000 GRS326003019 ΠΡΔ 05/03/2026 0.3440 - 22737 0.3480 0.3400 7783.77 20 0.3400 GRS184003002 ΠΡΕΜΙΑ 05/03/2026 1.2980 - 124081 1.3100 1.2920 161449.83 238 1.3000 GRS497003012 ΠΡΟΝΤΕΑ 05/03/2026 5.3500 - 107 5.5000 5.3500 573.95 2 5.5000 GRS509003018 ΠΡΟΦ 05/03/2026 6.3600 - 77366 6.5800 6.3400 500563.93 260 6.3400 GRS472003011 ΡΕΒΟΙΛ 05/03/2026 1.6400 - 10738 1.6800 1.6300 17700.83 54 1.6500 GRS473003002 ΣΑΡ 05/03/2026 13.5000 - 59340 14.0800 13.3000 816804.10 518 13.8200 GRS204003008 ΣΑΡΑΝ 05/03/2026 1.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 05/03/2026 0.3100 - 36484 0.3170 0.3030 11430.73 29 0.3080 GRS449003003 ΣΙΔΜΑ 05/03/2026 1.6300 - 19330 1.6500 1.5650 31212.96 78 1.6400 GRS484003009 ΣΠΕΙΣ 05/03/2026 6.3200 - 4199 6.6400 6.3200 27501.44 37 6.4200 GRS402003008 ΣΠΙ 05/03/2026 0.5400 - 3460 0.5400 0.5380 1867.14 7 0.5380 GRS413313008 ΣΠΥΡ 05/03/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 05/03/2026 1.6500 - 2249 1.7000 1.6000 3710.83 31 1.6650 GRS095003000 ΤΡΑΣΤΟΡ 05/03/2026 1.2300 - 700 1.2400 1.2100 859.00 8 1.2300 GRS487003006 ΤΡΕΣΤΑΤΕΣ 05/03/2026 1.9100 - 26444 1.9200 1.8950 50599.38 69 1.9050 GRS534003009 ΥΑΛΚΟ 05/03/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 05/03/2026 3.5650 - 47962 3.6300 3.5200 170653.13 84 3.6300 GRS542003009 ΦΛΕΞΟ 05/03/2026 7.8500 - 1700 7.8500 7.8500 13345.00 4 7.8500 GRS259003002 ΦΡΙΓΟ 05/03/2026 0.3270 - 46165 0.3330 0.3150 15061.37 37 0.3200 GRS346003015 ΦΡΛΚ 05/03/2026 4.4250 - 358060 4.4250 4.3100 1552774.49 448 4.3450 GRS096003009 ΧΑΙΔΕ 05/03/2026 0.7100 - 291 0.7100 0.7000 206.60 3 0.7100 GRS350263000