ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 09/03/2026 6.7100 - 107229 6.7900 6.0400 697353.85 484 6.2000 AT0000A325L0 AEM 09/03/2026 5.4400 - 27212 5.5600 5.3500 147954.92 163 5.5600 GRS541003000 AKTR 09/03/2026 10.2800 - 407095 10.3400 9.8800 4147874.11 725 9.9000 GRS432003028 BOCHGR 09/03/2026 8.4000 - 1463491 8.5000 8.2800 12289784.64 2217 8.4000 IE00BD5B1Y92 BYLOT 09/03/2026 0.9000 - 3495406 0.9250 0.8910 3173848.89 880 0.9000 GRS343313003 CENER 09/03/2026 17.9800 - 218885 18.7000 17.8000 3995697.10 1389 18.0600 BE0974303357 CNLCAP 09/03/2026 6.5000 - 1056 6.5500 6.4500 6879.00 9 6.5000 GRS520003005 CREDIA 09/03/2026 1.2320 - 565479 1.2420 1.1700 685846.70 566 1.1700 GRS001003052 DIMAND 09/03/2026 12.7000 - 22419 12.7000 11.6000 276125.80 137 11.9500 GRS525003000 EIS 09/03/2026 1.4600 - 71952 1.4600 1.3800 102729.80 156 1.3800 GRS439003005 EVR 09/03/2026 1.8150 - 73793 1.8600 1.7700 133738.29 88 1.8050 GRS474003001 MTLN 09/03/2026 35.4600 - 357085 35.4600 32.9000 12202249.78 3923 33.4800 GB00BTQGS779 NOVAL 09/03/2026 2.6500 - 29848 2.7000 2.6300 79113.48 68 2.7000 GRS824003008 ONYX 09/03/2026 1.3900 - 89923 1.4000 1.3450 123434.09 148 1.3500 GRS530003003 OPTIMA 09/03/2026 8.2000 - 435938 8.3100 7.9700 3563025.99 1577 7.9700 GRS533003000 QLCO 09/03/2026 5.7750 - 95251 5.8000 5.5900 542648.27 325 5.8000 GRS543003008 REALCONS 09/03/2026 5.3800 - 58536 5.4600 5.2400 311458.96 282 5.4600 GRS522003003 TITC 09/03/2026 45.1000 - 145533 45.4500 43.8500 6493039.20 2442 44.3000 BE0974338700 YKNOT 09/03/2026 1.5100 - 27867 1.5400 1.4900 42200.18 125 1.5200 GRS295003008 ΑΑΑΚ 09/03/2026 4.9600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 09/03/2026 2.9550 - 480091 2.9600 2.7900 1395938.30 762 2.9200 GRS213213002 ΑΒΕ 09/03/2026 0.4310 - 8376 0.4540 0.4300 3664.14 24 0.4540 GRS489003004 ΑΔΜΗΕ 09/03/2026 2.8150 - 94895 2.8200 2.7600 264635.79 292 2.7600 GRS518003009 ΑΚΡΙΤ 09/03/2026 1.0800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS373173004 ΑΛΜΥ 09/03/2026 5.8000 - 48817 5.9000 5.1400 272061.28 161 5.2600 GRS289103004 ΑΛΦΑ 09/03/2026 3.3510 - 12809942 3.3960 3.2500 42762091.37 10366 3.2800 GRS830003000 ΑΝΔΡΟ 09/03/2026 8.1800 - 6379 8.2400 8.0000 52040.84 42 8.0000 GRS433003019 ΑΡΑΙΓ 09/03/2026 11.4000 - 176196 11.4800 10.8000 1971914.68 1303 11.1000 GRS495003006 ΑΣΚΟ 09/03/2026 3.7600 - 12647 3.7700 3.6200 47082.80 66 3.7000 GRS404003006 ΑΣΤΑΚ 09/03/2026 7.0600 - 4600 7.1000 6.9600 32487.80 56 7.1000 GRS331043000 ΑΤΕΚ 09/03/2026 1.2800 - 105 1.2800 1.2400 130.40 2 1.2400 GRS340263003 ΑΤΡΑΣΤ 09/03/2026 14.9500 - 500 14.9500 14.9000 7470.00 6 14.9500 GRS504003021 ΑΤΤΙΚΑ 09/03/2026 1.5350 - 29046 1.6050 1.5250 45232.26 97 1.6050 GRS144003001 ΒΙΟ 09/03/2026 13.1600 - 199925 13.3400 12.6000 2612598.30 1060 13.0000 BE0974271034 ΒΙΟΚΑ 09/03/2026 1.5400 - 31561 1.5400 1.4500 47222.00 100 1.4700 GRS165063009 ΒΙΟΣΚ 09/03/2026 2.3100 - 22755 2.3500 2.2100 51981.73 92 2.2100 GRS084003011 ΒΙΟΤ 09/03/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 09/03/2026 1.9900 - 900 1.9900 1.9800 1783.50 9 1.9900 GRS407183003 ΓΕΒΚΑ 09/03/2026 2.1200 - 2106 2.1200 2.0800 4418.98 17 2.1200 GRS137003000 ΓΕΚΤΕΡΝΑ 09/03/2026 33.7400 - 362652 34.1200 32.7800 12240859.38 2226 32.9000 GRS145003000 ΔΑΑ 09/03/2026 10.2900 - 144176 10.3800 9.9200 1470946.93 1065 10.0200 GRS536003007 ΔΑΙΟΣ 09/03/2026 5.1500 - 1000 5.2500 5.1500 5160.00 10 5.2500 GRS382073005 ΔΕΗ 09/03/2026 17.1500 - 1425262 17.1500 16.2800 24069337.73 4198 16.2800 GRS434003000 ΔΟΜΙΚ 09/03/2026 2.0000 - 24073 2.0400 1.9500 47922.58 77 1.9800 GRS364253005 ΔΟΥΡΟ 09/03/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 09/03/2026 0.3150 - 4507 0.3200 0.3110 1421.25 17 0.3160 GRS412503005 ΕΒΡΟΦ 09/03/2026 3.2000 - 3052 3.3000 3.1000 9772.51 36 3.1000 GRS385113006 ΕΕΕ 09/03/2026 51.9000 - 36032 52.4000 50.6500 1865711.70 282 50.6500 CH0198251305 ΕΚΤΕΡ 09/03/2026 3.6600 - 195001 3.7000 3.4300 693144.19 675 3.5850 GRS222213001 ΕΛΒΕ 09/03/2026 5.0000 - 966 5.1000 5.0000 4919.45 11 5.1000 GRS240003012 ΕΛΙΝ 09/03/2026 2.2800 - 4655 2.2800 2.2000 10492.17 24 2.2800 GRS477003008 ΕΛΛ 09/03/2026 15.1000 - 18793 15.1000 14.8500 282084.25 148 15.0000 GRS004013009 ΕΛΛΑΚΤΩΡ 09/03/2026 1.2140 - 243387 1.2160 1.1400 289376.89 498 1.2000 GRS191213008 ΕΛΠΕ 09/03/2026 9.0600 - 750167 9.1600 8.8300 6753699.95 1728 9.0000 GRS298343005 ΕΛΣΤΡ 09/03/2026 2.1100 - 11092 2.1200 2.0200 23035.32 59 2.0500 GRS088003017 ΕΛΤΟΝ 09/03/2026 1.7550 - 23861 1.7700 1.7200 41710.66 48 1.7500 GRS397003005 ΕΛΧΑ 09/03/2026 3.7800 - 343119 3.8200 3.6700 1286551.34 1792 3.7250 GRS281003004 ΕΤΕ 09/03/2026 12.9600 - 4758996 13.0000 12.3050 61095349.59 9221 12.4200 GRS003003035 ΕΥΑΠΣ 09/03/2026 3.7500 - 12679 3.7700 3.6400 46979.26 73 3.7200 GRS428003008 ΕΥΔΑΠ 09/03/2026 8.4400 - 179009 8.5000 8.2200 1502835.49 674 8.2300 GRS359353000 ΕΥΡΩΒ 09/03/2026 3.5190 - 17211624 3.5710 3.2860 59713935.35 10880 3.3000 GRS829003003 ΕΧΑΕ 09/03/2026 7.0300 - 52461 7.0300 6.8000 365567.09 124 6.8000 GRS395363005 ΙΑΤΡ 09/03/2026 1.6250 - 33935 1.6500 1.5650 54438.28 152 1.6500 GRS147233001 ΙΚΤΙΝ 09/03/2026 0.3195 - 89408 0.3210 0.3100 28093.51 119 0.3125 GRS372003004 ΙΛΥΔΑ 09/03/2026 4.2500 - 7062 4.2800 3.9900 29026.57 70 4.1000 GRS475003018 ΙΝΛΙΦ 09/03/2026 5.9000 - 17082 5.9000 5.7000 99147.44 98 5.7000 GRS805003001 ΙΝΤΕΚ 09/03/2026 5.4600 - 33021 5.4600 5.3000 178500.65 197 5.4100 GRS148003015 ΙΝΤΕΤ 09/03/2026 1.1900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS247003007 ΙΝΤΚΑ 09/03/2026 2.7700 - 164589 2.7850 2.7000 452513.03 552 2.7200 GRS087003000 ΚΑΡΕΛ 09/03/2026 372.0000 - 1064 382.0000 362.0000 393086.00 52 366.0000 GRS120003009 ΚΕΚΡ 09/03/2026 1.5700 - 7676 1.6000 1.5300 11996.21 40 1.5700 GRS070003009 ΚΟΡΔΕ 09/03/2026 0.4310 - 4587 0.4500 0.3660 1921.68 39 0.3660 GRS384003000 ΚΟΥΑΛ 09/03/2026 1.0400 - 111239 1.0700 1.0000 115900.91 212 1.0700 GRS396003006 ΚΟΥΕΣ 09/03/2026 6.1900 - 25107 6.2500 6.1200 155783.81 156 6.2200 GRS310003009 ΚΡΙ 09/03/2026 21.8000 - 17323 22.1500 21.4000 377431.30 166 21.7000 GRS469003024 ΛΑΒΙ 09/03/2026 1.1880 - 180380 1.2000 1.0800 207513.97 222 1.0800 GRS246003008 ΛΑΜΔΑ 09/03/2026 6.2700 - 237299 6.3100 6.1000 1479052.92 1239 6.2500 GRS245213004 ΛΑΜΨΑ 09/03/2026 46.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 09/03/2026 1.0200 - 1592 1.0400 0.9800 1585.04 23 1.0200 GRS047063003 ΛΕΒΚ 09/03/2026 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 09/03/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 09/03/2026 2.1000 - 1325 2.2000 2.0200 2720.30 16 2.2000 GRS461003006 ΛΟΥΛΗ 09/03/2026 3.6200 - 5220 3.6400 3.5000 18512.40 34 3.6300 GRS117123000 ΜΑΘΙΟ 09/03/2026 0.7000 - 2650 0.7000 0.6500 1765.50 20 0.6950 GRS374003002 ΜΕΒΑ 09/03/2026 8.7000 - 2391 8.9500 8.5000 20359.95 18 8.9500 GRS319103008 ΜΕΝΤΙ 09/03/2026 2.4300 - 300 2.4300 2.3300 705.00 4 2.3400 GRS424003002 ΜΕΡΚΟ 09/03/2026 33.6000 - 27 33.6000 31.0000 879.60 7 31.0000 GRK014011008 ΜΙΓ 09/03/2026 2.9900 - 6347 3.0200 2.8900 18679.78 52 3.0200 GRS314003013 ΜΙΝ 09/03/2026 0.4900 - 4650 0.4920 0.4860 2277.20 5 0.4920 GRS237003009 ΜΟΗ 09/03/2026 37.8000 - 669236 37.8800 36.2000 24962743.12 4692 36.6000 GRS426003000 ΜΟΝΤΑ 09/03/2026 5.6800 - 2335 5.6800 5.4600 13137.20 15 5.6000 GRS375183001 ΜΟΤΟ 09/03/2026 2.2400 - 23385 2.3600 2.2300 53227.96 95 2.3600 GRS488003005 ΜΟΥΖΚ 09/03/2026 0.6100 - 400 0.5600 0.5600 224.00 1 0.5600 GRS054003009 ΜΠΕΛΑ 09/03/2026 23.2000 - 631127 23.3000 22.5000 14642242.66 2797 22.7800 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 09/03/2026 4.3200 - 300 4.3200 4.3000 1295.00 2 4.3000 GRS524003001 ΜΠΡΙΚ 09/03/2026 3.0000 - 17191 3.0200 2.9600 51481.89 46 2.9600 GRS517003000 ΜΠΤΚ 09/03/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 09/03/2026 3.6400 - 80 3.6400 3.5400 289.00 10 3.5400 GRS387503006 ΝΑΥΠ 09/03/2026 1.3900 - 7945 1.4000 1.3100 10830.90 46 1.4000 GRS265003004 ΞΥΛΚ 09/03/2026 0.2040 - 45640 0.2060 0.2010 9299.34 31 0.2010 GRS131003006 ΞΥΛΠ 09/03/2026 0.5500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 09/03/2026 34.9000 - 2982 35.6000 34.1000 102965.30 44 35.6000 GRS427003009 ΟΛΠ 09/03/2026 36.3000 - 3987 37.3000 36.2000 146219.70 161 37.3000 GRS470003013 ΟΛΥΜΠ 09/03/2026 2.2100 - 8135 2.2200 2.1500 17720.27 39 2.2200 GRS403003007 ΟΠΑΠ 09/03/2026 14.8000 - 628496 14.8000 14.1000 9080779.09 3378 14.5000 GRS419003009 ΟΡΙΛΙΝΑ 09/03/2026 0.8100 - 25662 0.8120 0.7900 20710.11 34 0.8120 GRS535003008 ΟΤΕ 09/03/2026 16.5900 - 776533 16.9000 16.2100 12873208.74 3344 16.4400 GRS260333000 ΟΤΟΕΛ 09/03/2026 11.4400 - 20968 11.4600 10.9800 236639.40 233 11.3000 GRS337003008 ΠΑΙΡ 09/03/2026 0.7960 - 5515 0.7960 0.7600 4259.73 26 0.7600 GRS275073005 ΠΑΠ 09/03/2026 3.4400 - 7181 3.4600 3.3600 24356.36 49 3.4600 GRS065003014 ΠΕΙΡ 09/03/2026 7.0440 - 7276711 7.1420 6.8380 51167964.92 8873 6.9000 GRS831003009 ΠΕΡΦ 09/03/2026 7.1400 - 16627 7.1400 6.9900 117098.04 98 7.0400 GRS505003004 ΠΕΤΡΟ 09/03/2026 7.9800 - 4055 8.0200 7.9000 32295.50 20 7.9600 GRS345503007 ΠΛΑΘ 09/03/2026 3.6650 - 42116 3.6800 3.5500 153281.31 250 3.6000 GRS239003007 ΠΛΑΚΡ 09/03/2026 13.5000 - 498 14.2000 13.2000 6726.60 8 13.2000 GRS326003019 ΠΡΔ 09/03/2026 0.3460 - 55878 0.3600 0.3200 18968.39 50 0.3200 GRS184003002 ΠΡΕΜΙΑ 09/03/2026 1.2740 - 109562 1.2740 1.2400 138034.75 243 1.2720 GRS497003012 ΠΡΟΝΤΕΑ 09/03/2026 5.5000 - 513 5.5000 5.3500 2819.70 8 5.4500 GRS509003018 ΠΡΟΦ 09/03/2026 6.4500 - 65091 6.4500 6.1600 413911.27 179 6.2800 GRS472003011 ΡΕΒΟΙΛ 09/03/2026 1.6300 - 15355 1.6300 1.5800 24905.87 61 1.6200 GRS473003002 ΣΑΡ 09/03/2026 13.3000 - 22100 13.3800 13.1400 293177.64 454 13.2600 GRS204003008 ΣΑΡΑΝ 09/03/2026 1.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 09/03/2026 0.3090 - 47034 0.3170 0.2940 14291.60 61 0.3020 GRS449003003 ΣΙΔΜΑ 09/03/2026 1.4950 - 7839 1.5100 1.4550 11631.31 35 1.4750 GRS484003009 ΣΠΕΙΣ 09/03/2026 6.1600 - 2709 6.2000 6.0000 16385.96 28 6.2000 GRS402003008 ΣΠΙ 09/03/2026 0.5300 - 1251 0.5360 0.5200 658.34 9 0.5360 GRS413313008 ΣΠΥΡ 09/03/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 09/03/2026 1.6200 - 2970 1.6200 1.5600 4757.00 17 1.6000 GRS095003000 ΤΡΑΣΤΟΡ 09/03/2026 1.2000 - 1996 1.2400 1.1800 2409.63 10 1.2400 GRS487003006 ΤΡΕΣΤΑΤΕΣ 09/03/2026 1.8500 - 62828 1.8550 1.8100 115335.07 89 1.8400 GRS534003009 ΥΑΛΚΟ 09/03/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 09/03/2026 3.5500 - 54202 3.6000 3.4400 190285.08 93 3.5150 GRS542003009 ΦΛΕΞΟ 09/03/2026 7.6000 - 1458 7.6000 7.6000 11080.80 5 7.6000 GRS259003002 ΦΡΙΓΟ 09/03/2026 0.3150 - 130184 0.3260 0.3000 39970.36 88 0.3260 GRS346003015 ΦΡΛΚ 09/03/2026 4.2550 - 461582 4.3500 4.1800 1953206.30 583 4.3500 GRS096003009 ΧΑΙΔΕ 09/03/2026 0.7400 - 66 0.7450 0.7400 48.93 3 0.7400 GRS350263000