ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 11/03/2026 7.0200 - 69152 7.1400 6.9700 486638.42 256 7.0000 AT0000A325L0 AEM 11/03/2026 5.4000 - 56144 5.4850 5.3350 304917.95 210 5.4400 GRS541003000 AKTR 11/03/2026 10.6800 - 192355 10.7000 10.3200 2042297.24 630 10.6200 GRS432003028 BOCHGR 11/03/2026 8.9400 - 498024 8.9400 8.6400 4407383.00 986 8.8000 IE00BD5B1Y92 BYLOT 11/03/2026 0.8980 - 1549029 0.9160 0.8900 1392018.15 571 0.9010 GRS343313003 CENER 11/03/2026 19.0000 - 275389 19.3000 18.9200 5236560.90 1148 19.3000 BE0974303357 CNLCAP 11/03/2026 6.6500 - 40 6.6500 6.6500 266.00 1 6.6500 GRS520003005 CREDIA 11/03/2026 1.2920 - 565959 1.3100 1.2600 726393.22 558 1.2800 GRS001003052 DIMAND 11/03/2026 12.5500 - 26983 12.8500 12.4000 339250.80 92 12.8500 GRS525003000 EIS 11/03/2026 1.6100 - 60125 1.6100 1.5380 94581.16 111 1.5600 GRS439003005 EVR 11/03/2026 1.9000 - 77947 1.9400 1.8750 148432.40 79 1.9050 GRS474003001 MTLN 11/03/2026 36.8000 - 184976 36.8800 35.5200 6726273.80 2484 36.4000 GB00BTQGS779 NOVAL 11/03/2026 2.6800 - 11035 2.7300 2.6700 29711.86 37 2.7200 GRS824003008 ONYX 11/03/2026 1.4400 - 28644 1.4450 1.4100 40793.64 74 1.4150 GRS530003003 OPTIMA 11/03/2026 9.1900 - 282185 9.4000 8.8800 2579701.51 1274 9.1700 GRS533003000 QLCO 11/03/2026 6.0100 - 116008 6.0100 5.8350 692745.81 200 5.9000 GRS543003008 REALCONS 11/03/2026 5.5800 - 13297 5.7400 5.5200 74342.26 66 5.5600 GRS522003003 TITC 11/03/2026 45.9000 - 103853 46.6000 45.5500 4787313.10 2474 46.4000 BE0974338700 YKNOT 11/03/2026 1.6000 - 21210 1.6050 1.5800 33848.54 43 1.5800 GRS295003008 ΑΑΑΚ 11/03/2026 5.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 11/03/2026 3.1000 - 209759 3.1200 3.0350 646569.48 398 3.1100 GRS213213002 ΑΒΕ 11/03/2026 0.4480 - 23871 0.4480 0.4350 10555.78 56 0.4460 GRS489003004 ΑΔΜΗΕ 11/03/2026 2.9000 - 185822 2.9300 2.8350 537664.66 379 2.8800 GRS518003009 ΑΚΡΙΤ 11/03/2026 1.0800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS373173004 ΑΛΜΥ 11/03/2026 6.1200 - 23480 6.1600 5.7800 141390.74 141 5.9000 GRS289103004 ΑΛΦΑ 11/03/2026 3.5450 - 8195352 3.5600 3.4560 28761987.74 6319 3.5260 GRS830003000 ΑΝΔΡΟ 11/03/2026 8.2000 - 5969 8.3200 8.0800 48948.26 35 8.3200 GRS433003019 ΑΡΑΙΓ 11/03/2026 12.4000 - 164140 12.4000 11.9000 2001396.04 1128 11.9200 GRS495003006 ΑΣΚΟ 11/03/2026 3.9000 - 22446 3.9400 3.8600 87455.79 28 3.8600 GRS404003006 ΑΣΤΑΚ 11/03/2026 7.0000 - 4829 7.1200 7.0000 34215.32 59 7.1200 GRS331043000 ΑΤΕΚ 11/03/2026 1.2900 - 50 1.2900 1.2900 64.50 1 1.2900 GRS340263003 ΑΤΡΑΣΤ 11/03/2026 15.0000 - 405 15.0000 14.9000 6074.50 5 15.0000 GRS504003021 ΑΤΤΙΚΑ 11/03/2026 1.5650 - 15465 1.5800 1.5400 24091.50 38 1.5600 GRS144003001 ΒΙΟ 11/03/2026 14.3600 - 83234 14.3600 13.9200 1176555.22 556 14.1000 BE0974271034 ΒΙΟΚΑ 11/03/2026 1.5400 - 20497 1.5800 1.5350 31887.76 55 1.5800 GRS165063009 ΒΙΟΣΚ 11/03/2026 2.6000 - 9319 2.6400 2.6000 24340.44 35 2.6400 GRS084003011 ΒΙΟΤ 11/03/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 11/03/2026 2.0000 - 4049 2.0600 1.9900 8126.00 9 2.0600 GRS407183003 ΓΕΒΚΑ 11/03/2026 2.1800 - 2953 2.1800 2.0600 6273.44 31 2.1100 GRS137003000 ΓΕΚΤΕΡΝΑ 11/03/2026 35.0000 - 150122 35.2400 34.1200 5238185.00 1549 34.5400 GRS145003000 ΔΑΑ 11/03/2026 10.8800 - 115848 11.0300 10.7400 1267456.21 794 10.9400 GRS536003007 ΔΑΙΟΣ 11/03/2026 5.0000 - 1342 5.0500 5.0000 6715.10 14 5.0500 GRS382073005 ΔΕΗ 11/03/2026 17.4000 - 422548 17.6400 17.2700 7369138.46 1922 17.6000 GRS434003000 ΔΟΜΙΚ 11/03/2026 2.0900 - 12222 2.1000 2.0500 25456.50 50 2.0500 GRS364253005 ΔΟΥΡΟ 11/03/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 11/03/2026 0.3180 - 8350 0.3240 0.3180 2688.41 9 0.3240 GRS412503005 ΕΒΡΟΦ 11/03/2026 3.4100 - 2570 3.4300 3.2800 8586.70 25 3.3200 GRS385113006 ΕΕΕ 11/03/2026 52.5500 - 16920 53.0500 52.4500 891925.85 138 52.7500 CH0198251305 ΕΚΤΕΡ 11/03/2026 3.8050 - 94104 3.8300 3.7600 356966.31 206 3.7900 GRS222213001 ΕΛΒΕ 11/03/2026 5.2500 - 90 5.3000 5.2000 471.40 3 5.2000 GRS240003012 ΕΛΙΝ 11/03/2026 2.2400 - 1592 2.2800 2.2200 3538.74 10 2.2800 GRS477003008 ΕΛΛ 11/03/2026 15.1000 - 15858 15.4000 15.0500 240740.35 98 15.3500 GRS004013009 ΕΛΛΑΚΤΩΡ 11/03/2026 1.3060 - 258589 1.3340 1.2740 338303.63 512 1.2780 GRS191213008 ΕΛΠΕ 11/03/2026 9.1450 - 395824 9.2800 8.9800 3631265.53 1638 9.0900 GRS298343005 ΕΛΣΤΡ 11/03/2026 2.1900 - 773 2.1900 2.1600 1679.93 9 2.1700 GRS088003017 ΕΛΤΟΝ 11/03/2026 1.7850 - 24106 1.7850 1.7500 42578.08 63 1.7850 GRS397003005 ΕΛΧΑ 11/03/2026 3.9700 - 157458 4.0150 3.8250 619527.57 698 3.8500 GRS281003004 ΕΤΕ 11/03/2026 13.6150 - 2001063 13.7450 13.5050 27238531.84 4469 13.7000 GRS003003035 ΕΥΑΠΣ 11/03/2026 3.8500 - 9577 3.8500 3.7500 36408.99 59 3.7800 GRS428003008 ΕΥΔΑΠ 11/03/2026 8.5500 - 257476 8.6100 8.4000 2208652.25 654 8.4900 GRS359353000 ΕΥΡΩΒ 11/03/2026 3.6460 - 6214567 3.6760 3.5970 22641661.67 4487 3.6700 GRS829003003 ΕΧΑΕ 11/03/2026 7.0500 - 169439 7.0500 6.9000 1186411.81 199 6.9000 GRS395363005 ΙΑΤΡ 11/03/2026 1.6800 - 8580 1.6800 1.6200 14167.76 47 1.6700 GRS147233001 ΙΚΤΙΝ 11/03/2026 0.3310 - 90246 0.3355 0.3250 29800.21 70 0.3350 GRS372003004 ΙΛΥΔΑ 11/03/2026 4.6000 - 12245 4.6200 4.4800 55754.45 56 4.4800 GRS475003018 ΙΝΛΙΦ 11/03/2026 6.0600 - 22270 6.1400 6.0000 135009.64 57 6.0000 GRS805003001 ΙΝΤΕΚ 11/03/2026 5.7600 - 31377 5.7600 5.5700 179086.54 142 5.5700 GRS148003015 ΙΝΤΕΤ 11/03/2026 1.2400 - 299 1.2500 1.2300 370.71 5 1.2300 GRS247003007 ΙΝΤΚΑ 11/03/2026 2.9450 - 58513 2.9550 2.8750 171445.23 282 2.8950 GRS087003000 ΚΑΡΕΛ 11/03/2026 376.0000 - 136 380.0000 376.0000 51380.00 17 380.0000 GRS120003009 ΚΕΚΡ 11/03/2026 1.6600 - 8550 1.6600 1.6100 13903.47 23 1.6100 GRS070003009 ΚΟΡΔΕ 11/03/2026 0.4470 - 6782 0.4590 0.4260 2964.55 40 0.4590 GRS384003000 ΚΟΥΑΛ 11/03/2026 1.1340 - 60800 1.1360 1.0760 67506.80 106 1.0800 GRS396003006 ΚΟΥΕΣ 11/03/2026 6.6400 - 18242 6.6400 6.3500 117266.33 135 6.3500 GRS310003009 ΚΡΙ 11/03/2026 22.1500 - 14271 23.5000 21.9500 316594.20 98 23.5000 GRS469003024 ΛΑΒΙ 11/03/2026 1.2260 - 36712 1.2260 1.1960 44571.64 68 1.1960 GRS246003008 ΛΑΜΔΑ 11/03/2026 6.3600 - 185968 6.4300 6.3100 1187324.20 835 6.3200 GRS245213004 ΛΑΜΨΑ 11/03/2026 46.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 11/03/2026 1.1500 - 5763 1.1900 1.0500 6303.30 73 1.0500 GRS047063003 ΛΕΒΚ 11/03/2026 0.2800 - 1 0.2540 0.2540 0.25 1 0.2540 GRS090003005 ΛΕΒΠ 11/03/2026 0.1830 - 10 0.1790 0.1790 1.79 1 0.1790 GRS090004003 ΛΟΓΟΣ 11/03/2026 2.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 11/03/2026 3.6700 - 4175 3.6700 3.6200 15165.85 30 3.6400 GRS117123000 ΜΑΘΙΟ 11/03/2026 0.6800 - 8614 0.6850 0.6300 5659.51 54 0.6750 GRS374003002 ΜΕΒΑ 11/03/2026 8.7500 - 982 9.0000 8.6000 8533.50 23 8.8500 GRS319103008 ΜΕΝΤΙ 11/03/2026 2.4500 - 600 2.4500 2.4200 1466.53 4 2.4200 GRS424003002 ΜΕΡΚΟ 11/03/2026 34.4000 - 13 34.4000 34.4000 447.20 1 34.4000 GRK014011008 ΜΙΓ 11/03/2026 3.1000 - 6889 3.1000 2.9100 20679.00 61 3.0700 GRS314003013 ΜΙΝ 11/03/2026 0.4940 - 1876 0.4990 0.4840 917.71 15 0.4970 GRS237003009 ΜΟΗ 11/03/2026 37.5400 - 169789 37.8400 36.9800 6366671.28 2118 37.4000 GRS426003000 ΜΟΝΤΑ 11/03/2026 5.7800 - 512 5.9800 5.7800 2991.26 9 5.8800 GRS375183001 ΜΟΤΟ 11/03/2026 2.4300 - 10898 2.4400 2.3200 25658.76 31 2.3200 GRS488003005 ΜΟΥΖΚ 11/03/2026 0.6100 - 900 0.5600 0.5500 497.50 3 0.5600 GRS054003009 ΜΠΕΛΑ 11/03/2026 23.6000 - 222359 24.0600 23.6000 5284474.40 2335 23.6000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 11/03/2026 4.3200 - 1450 4.3200 4.3100 6263.05 10 4.3200 GRS524003001 ΜΠΡΙΚ 11/03/2026 3.0000 - 12805 3.0200 3.0000 38655.00 19 3.0200 GRS517003000 ΜΠΤΚ 11/03/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 11/03/2026 3.6000 - 4790 3.6000 3.5800 17243.80 10 3.5800 GRS387503006 ΝΑΥΠ 11/03/2026 1.4000 - 2360 1.4150 1.3800 3310.13 15 1.4050 GRS265003004 ΞΥΛΚ 11/03/2026 0.2100 - 36220 0.2100 0.2070 7569.56 39 0.2090 GRS131003006 ΞΥΛΠ 11/03/2026 0.5500 - 78 0.6000 0.5950 46.55 2 0.6000 GRS131004004 ΟΛΘ 11/03/2026 36.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS427003009 ΟΛΠ 11/03/2026 37.4000 - 5540 38.4000 36.4000 208888.80 190 36.4000 GRS470003013 ΟΛΥΜΠ 11/03/2026 2.2900 - 2794 2.2900 2.2500 6318.59 15 2.2700 GRS403003007 ΟΠΑΠ 11/03/2026 14.9600 - 420343 15.1100 14.7000 6274704.94 2683 14.9000 GRS419003009 ΟΡΙΛΙΝΑ 11/03/2026 0.8120 - 19092 0.8160 0.7960 15491.80 45 0.8160 GRS535003008 ΟΤΕ 11/03/2026 17.5000 - 665430 17.5800 16.8100 11464149.22 3742 16.9900 GRS260333000 ΟΤΟΕΛ 11/03/2026 11.6200 - 12106 11.8400 11.4800 140880.02 192 11.6000 GRS337003008 ΠΑΙΡ 11/03/2026 0.7680 - 6383 0.8200 0.7500 4880.16 38 0.8200 GRS275073005 ΠΑΠ 11/03/2026 3.6000 - 3312 3.6000 3.4900 11666.12 25 3.4900 GRS065003014 ΠΕΙΡ 11/03/2026 7.6500 - 4711656 7.6500 7.4740 35733075.80 6132 7.5900 GRS831003009 ΠΕΡΦ 11/03/2026 7.1900 - 57336 7.3300 7.0300 413229.59 160 7.0300 GRS505003004 ΠΕΤΡΟ 11/03/2026 8.1400 - 3088 8.1400 8.0600 25058.72 21 8.1000 GRS345503007 ΠΛΑΘ 11/03/2026 3.7850 - 15958 3.7850 3.7300 60074.40 58 3.7400 GRS239003007 ΠΛΑΚΡ 11/03/2026 14.3000 - 157 14.3000 14.3000 2245.10 3 14.3000 GRS326003019 ΠΡΔ 11/03/2026 0.3600 - 8050 0.3680 0.3520 2898.23 7 0.3520 GRS184003002 ΠΡΕΜΙΑ 11/03/2026 1.3240 - 93897 1.3240 1.2800 121450.08 250 1.2980 GRS497003012 ΠΡΟΝΤΕΑ 11/03/2026 5.5000 - 434 5.6000 5.5000 2387.40 3 5.5000 GRS509003018 ΠΡΟΦ 11/03/2026 7.5200 - 167504 7.5400 6.8000 1224424.40 510 6.9400 GRS472003011 ΡΕΒΟΙΛ 11/03/2026 1.6600 - 11767 1.6600 1.6100 19325.75 67 1.6400 GRS473003002 ΣΑΡ 11/03/2026 13.6800 - 15808 13.8000 13.4800 216212.16 296 13.8000 GRS204003008 ΣΑΡΑΝ 11/03/2026 1.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 11/03/2026 0.3150 - 16600 0.3180 0.3140 5235.05 11 0.3160 GRS449003003 ΣΙΔΜΑ 11/03/2026 1.5350 - 5262 1.5750 1.5050 7998.98 46 1.5200 GRS484003009 ΣΠΕΙΣ 11/03/2026 6.3400 - 936 6.3600 6.2000 5900.60 20 6.2000 GRS402003008 ΣΠΙ 11/03/2026 0.5400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS413313008 ΣΠΥΡ 11/03/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 11/03/2026 1.7100 - 8110 1.7100 1.6100 13551.25 53 1.6100 GRS095003000 ΤΡΑΣΤΟΡ 11/03/2026 1.2200 - 1378 1.2500 1.2000 1681.30 11 1.2500 GRS487003006 ΤΡΕΣΤΑΤΕΣ 11/03/2026 1.8600 - 29411 1.8750 1.8600 54869.83 50 1.8650 GRS534003009 ΥΑΛΚΟ 11/03/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 11/03/2026 3.7200 - 21668 3.7400 3.6400 80043.61 46 3.6800 GRS542003009 ΦΛΕΞΟ 11/03/2026 7.6500 - 4053 7.9500 7.5500 31402.15 12 7.9000 GRS259003002 ΦΡΙΓΟ 11/03/2026 0.3360 - 53884 0.3370 0.3200 18017.38 33 0.3350 GRS346003015 ΦΡΛΚ 11/03/2026 4.3850 - 57510 4.4200 4.3150 250815.22 268 4.3400 GRS096003009 ΧΑΙΔΕ 11/03/2026 0.7250 - 50 0.7250 0.7150 36.14 2 0.7250 GRS350263000