ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 12/03/2026 7.0900 - 86223 7.3400 6.9100 611352.91 333 7.0300 AT0000A325L0 AEM 12/03/2026 5.1500 - 38086 5.3600 5.1000 199460.30 217 5.3600 GRS541003000 AKTR 12/03/2026 10.5000 - 105440 10.7000 10.4800 1111584.70 447 10.4800 GRS432003028 BOCHGR 12/03/2026 8.5000 - 1314742 8.8600 8.4800 11398700.21 1637 8.8400 IE00BD5B1Y92 BYLOT 12/03/2026 0.8840 - 1960309 0.9000 0.8730 1737239.74 748 0.8930 GRS343313003 CENER 12/03/2026 18.6000 - 203471 19.0000 18.5800 3818926.00 1009 19.0000 BE0974303357 CNLCAP 12/03/2026 6.5500 - 690 6.6000 6.5000 4529.00 7 6.6000 GRS520003005 CREDIA 12/03/2026 1.2820 - 471529 1.3060 1.2720 607485.47 542 1.2800 GRS001003052 DIMAND 12/03/2026 12.2500 - 5257 12.4500 12.1500 64523.45 46 12.4500 GRS525003000 EIS 12/03/2026 1.5860 - 29497 1.6140 1.5840 47043.49 84 1.6020 GRS439003005 EVR 12/03/2026 1.8900 - 5702 1.8900 1.8600 10704.27 15 1.8850 GRS474003001 MTLN 12/03/2026 36.1200 - 133813 36.7200 36.1200 4877305.02 1622 36.5000 GB00BTQGS779 NOVAL 12/03/2026 2.7000 - 13403 2.7300 2.6700 36165.18 43 2.7000 GRS824003008 ONYX 12/03/2026 1.4300 - 36987 1.4400 1.4100 52791.43 102 1.4400 GRS530003003 OPTIMA 12/03/2026 8.8000 - 385882 9.2600 8.8000 3450810.92 1324 9.0100 GRS533003000 QLCO 12/03/2026 6.0000 - 85723 6.0500 5.8600 512328.82 232 5.9100 GRS543003008 REALCONS 12/03/2026 5.3600 - 9559 5.6000 5.3600 51813.84 61 5.6000 GRS522003003 TITC 12/03/2026 45.0000 - 89143 45.9000 44.8000 4045638.90 1408 45.9000 BE0974338700 YKNOT 12/03/2026 1.5600 - 11488 1.6300 1.5550 18320.41 48 1.6300 GRS295003008 ΑΑΑΚ 12/03/2026 5.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 12/03/2026 3.0050 - 287288 3.0800 3.0050 874975.36 761 3.0500 GRS213213002 ΑΒΕ 12/03/2026 0.4520 - 9075 0.4520 0.4410 4065.71 32 0.4520 GRS489003004 ΑΔΜΗΕ 12/03/2026 2.8350 - 339638 2.9200 2.8200 979823.05 333 2.9000 GRS518003009 ΑΚΡΙΤ 12/03/2026 1.0800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS373173004 ΑΛΜΥ 12/03/2026 6.0000 - 46887 6.2600 5.9800 287626.52 202 6.1000 GRS289103004 ΑΛΦΑ 12/03/2026 3.4000 - 13785103 3.5070 3.3820 47277384.11 8869 3.4920 GRS830003000 ΑΝΔΡΟ 12/03/2026 8.1400 - 4395 8.2000 8.0400 35762.58 19 8.2000 GRS433003019 ΑΡΑΙΓ 12/03/2026 12.0400 - 232335 12.4000 11.9200 2830236.74 1361 12.4000 GRS495003006 ΑΣΚΟ 12/03/2026 3.9000 - 11177 3.9000 3.8300 43181.10 17 3.8300 GRS404003006 ΑΣΤΑΚ 12/03/2026 7.0600 - 2810 7.1000 6.9800 19832.50 45 7.1000 GRS331043000 ΑΤΕΚ 12/03/2026 1.3000 - 50 1.3000 1.3000 65.00 1 1.3000 GRS340263003 ΑΤΡΑΣΤ 12/03/2026 15.0000 - 600 15.0000 15.0000 9000.00 12 15.0000 GRS504003021 ΑΤΤΙΚΑ 12/03/2026 1.5450 - 11584 1.5700 1.5400 17976.99 31 1.5700 GRS144003001 ΒΙΟ 12/03/2026 14.0800 - 172169 14.3000 13.7000 2426482.30 799 14.1000 BE0974271034 ΒΙΟΚΑ 12/03/2026 1.5550 - 14487 1.5550 1.5200 22328.08 61 1.5400 GRS165063009 ΒΙΟΣΚ 12/03/2026 2.5400 - 19568 2.6300 2.5100 50322.69 82 2.6300 GRS084003011 ΒΙΟΤ 12/03/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 12/03/2026 2.0000 - 950 2.0200 2.0000 1905.00 18 2.0200 GRS407183003 ΓΕΒΚΑ 12/03/2026 2.1700 - 4751 2.1700 2.1400 10216.46 14 2.1500 GRS137003000 ΓΕΚΤΕΡΝΑ 12/03/2026 34.9600 - 376073 35.6000 34.3400 13187681.74 2155 35.0000 GRS145003000 ΔΑΑ 12/03/2026 10.8100 - 101777 10.9800 10.6300 1099200.50 883 10.9800 GRS536003007 ΔΑΙΟΣ 12/03/2026 5.0000 - 503 5.0500 5.0000 2515.15 7 5.0000 GRS382073005 ΔΕΗ 12/03/2026 17.4000 - 1302140 17.5300 17.1100 22572932.85 2160 17.4000 GRS434003000 ΔΟΜΙΚ 12/03/2026 2.0000 - 11110 2.0700 2.0000 22336.68 50 2.0700 GRS364253005 ΔΟΥΡΟ 12/03/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 12/03/2026 0.3110 - 8000 0.3190 0.3100 2490.86 14 0.3150 GRS412503005 ΕΒΡΟΦ 12/03/2026 3.4400 - 154 3.4400 3.3000 526.96 6 3.3000 GRS385113006 ΕΕΕ 12/03/2026 52.4500 - 11659 52.7000 51.9500 609982.00 114 52.0000 CH0198251305 ΕΚΤΕΡ 12/03/2026 3.7700 - 81132 3.8450 3.7550 307922.18 231 3.7950 GRS222213001 ΕΛΒΕ 12/03/2026 5.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ΕΛΙΝ 12/03/2026 2.2300 - 5644 2.2700 2.1600 12339.26 26 2.1900 GRS477003008 ΕΛΛ 12/03/2026 14.9500 - 11577 15.3000 14.9000 173589.85 128 15.3000 GRS004013009 ΕΛΛΑΚΤΩΡ 12/03/2026 1.2800 - 229223 1.3260 1.2720 298180.96 406 1.3040 GRS191213008 ΕΛΠΕ 12/03/2026 9.1000 - 411482 9.2800 9.0400 3772143.61 1901 9.1600 GRS298343005 ΕΛΣΤΡ 12/03/2026 2.1800 - 3749 2.2000 2.1400 8145.83 20 2.1800 GRS088003017 ΕΛΤΟΝ 12/03/2026 1.7650 - 12953 1.7900 1.7500 22796.15 61 1.7900 GRS397003005 ΕΛΧΑ 12/03/2026 3.8400 - 263659 3.9700 3.8400 1032097.72 1167 3.9000 GRS281003004 ΕΤΕ 12/03/2026 12.9050 - 3710689 13.4300 12.7850 48301709.88 7110 13.4200 GRS003003035 ΕΥΑΠΣ 12/03/2026 3.8400 - 32759 3.9500 3.7800 126705.49 176 3.8600 GRS428003008 ΕΥΔΑΠ 12/03/2026 8.6400 - 123365 8.6400 8.5000 1055858.35 614 8.6000 GRS359353000 ΕΥΡΩΒ 12/03/2026 3.5000 - 11486307 3.6190 3.4080 40282562.57 7118 3.6000 GRS829003003 ΕΧΑΕ 12/03/2026 7.1300 - 67250 7.2600 7.0100 478763.51 122 7.0600 GRS395363005 ΙΑΤΡ 12/03/2026 1.6400 - 4962 1.6800 1.6400 8184.83 47 1.6800 GRS147233001 ΙΚΤΙΝ 12/03/2026 0.3320 - 17718 0.3325 0.3255 5845.67 23 0.3255 GRS372003004 ΙΛΥΔΑ 12/03/2026 4.5400 - 2620 4.6000 4.5000 11953.26 33 4.5700 GRS475003018 ΙΝΛΙΦ 12/03/2026 6.0600 - 3380 6.2400 6.0200 20604.16 46 6.0600 GRS805003001 ΙΝΤΕΚ 12/03/2026 5.6600 - 28034 5.7400 5.6600 159253.85 125 5.7400 GRS148003015 ΙΝΤΕΤ 12/03/2026 1.2350 - 1067 1.2700 1.2050 1313.96 10 1.2550 GRS247003007 ΙΝΤΚΑ 12/03/2026 2.8750 - 111523 2.9600 2.8700 325234.70 386 2.9200 GRS087003000 ΚΑΡΕΛ 12/03/2026 376.0000 - 170 378.0000 374.0000 63894.00 20 378.0000 GRS120003009 ΚΕΚΡ 12/03/2026 1.6050 - 7298 1.6700 1.5700 11759.76 45 1.6250 GRS070003009 ΚΟΡΔΕ 12/03/2026 0.4390 - 4047 0.4470 0.4290 1753.60 14 0.4350 GRS384003000 ΚΟΥΑΛ 12/03/2026 1.1020 - 44457 1.1400 1.1020 49948.06 82 1.1400 GRS396003006 ΚΟΥΕΣ 12/03/2026 6.5000 - 11935 6.5800 6.4600 77779.65 62 6.5400 GRS310003009 ΚΡΙ 12/03/2026 21.6000 - 14792 22.7500 21.5500 328985.65 161 21.8500 GRS469003024 ΛΑΒΙ 12/03/2026 1.1740 - 58417 1.2280 1.1740 69349.65 117 1.2280 GRS246003008 ΛΑΜΔΑ 12/03/2026 6.2000 - 362366 6.3700 6.2000 2270211.34 1227 6.3600 GRS245213004 ΛΑΜΨΑ 12/03/2026 46.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 12/03/2026 1.1300 - 363 1.1400 1.0900 400.20 8 1.0900 GRS047063003 ΛΕΒΚ 12/03/2026 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 12/03/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 12/03/2026 2.1000 - 700 2.1000 2.1000 1470.00 3 2.1000 GRS461003006 ΛΟΥΛΗ 12/03/2026 3.6000 - 905 3.6700 3.6000 3273.35 8 3.6700 GRS117123000 ΜΑΘΙΟ 12/03/2026 0.6900 - 500 0.6900 0.6850 344.05 3 0.6850 GRS374003002 ΜΕΒΑ 12/03/2026 8.8500 - 1677 8.8500 8.6000 14489.40 14 8.6500 GRS319103008 ΜΕΝΤΙ 12/03/2026 2.4400 - 1510 2.4400 2.3700 3582.17 8 2.3800 GRS424003002 ΜΕΡΚΟ 12/03/2026 35.4000 - 76 35.4000 33.0000 2622.40 8 33.0000 GRK014011008 ΜΙΓ 12/03/2026 3.1000 - 3357 3.1000 3.0300 10264.85 33 3.0800 GRS314003013 ΜΙΝ 12/03/2026 0.4810 - 9096 0.4860 0.4730 4348.15 41 0.4860 GRS237003009 ΜΟΗ 12/03/2026 37.5000 - 299515 37.8600 36.7800 11205983.12 3810 37.7000 GRS426003000 ΜΟΝΤΑ 12/03/2026 5.9200 - 333 5.9800 5.7000 1966.76 14 5.7000 GRS375183001 ΜΟΤΟ 12/03/2026 2.3800 - 4677 2.4100 2.3600 11148.83 21 2.4100 GRS488003005 ΜΟΥΖΚ 12/03/2026 0.6100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 12/03/2026 23.3200 - 388244 23.6000 23.0600 9019234.50 3374 23.6000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 12/03/2026 4.3200 - 700 4.3200 4.3100 3023.00 6 4.3200 GRS524003001 ΜΠΡΙΚ 12/03/2026 3.0000 - 14056 3.0200 2.9800 42220.74 27 3.0200 GRS517003000 ΜΠΤΚ 12/03/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 12/03/2026 3.6000 - 85 3.6000 3.5600 304.14 10 3.5800 GRS387503006 ΝΑΥΠ 12/03/2026 1.3900 - 1020 1.4200 1.3700 1414.35 12 1.4200 GRS265003004 ΞΥΛΚ 12/03/2026 0.2100 - 19340 0.2100 0.2070 4060.98 12 0.2070 GRS131003006 ΞΥΛΠ 12/03/2026 0.5500 - 28 0.6000 0.6000 16.80 1 0.6000 GRS131004004 ΟΛΘ 12/03/2026 36.1000 - 296 36.1000 35.6000 10558.60 10 36.1000 GRS427003009 ΟΛΠ 12/03/2026 36.4500 - 3623 37.4000 36.3000 132692.90 166 37.3500 GRS470003013 ΟΛΥΜΠ 12/03/2026 2.2400 - 9792 2.2900 2.2200 22142.47 26 2.2700 GRS403003007 ΟΠΑΠ 12/03/2026 14.7300 - 469307 15.0300 14.5000 6921880.09 2372 15.0300 GRS419003009 ΟΡΙΛΙΝΑ 12/03/2026 0.8080 - 21811 0.8100 0.8000 17596.88 23 0.8100 GRS535003008 ΟΤΕ 12/03/2026 17.0300 - 526349 17.4500 16.9500 8980680.80 2588 17.4500 GRS260333000 ΟΤΟΕΛ 12/03/2026 11.4400 - 12427 11.8800 11.4200 143498.14 134 11.8800 GRS337003008 ΠΑΙΡ 12/03/2026 0.7860 - 5417 0.7860 0.7360 4052.57 34 0.7500 GRS275073005 ΠΑΠ 12/03/2026 3.5000 - 4410 3.6000 3.4900 15580.27 28 3.6000 GRS065003014 ΠΕΙΡ 12/03/2026 7.3000 - 6905957 7.6180 7.2500 51016416.41 9639 7.6000 GRS831003009 ΠΕΡΦ 12/03/2026 6.9800 - 13907 7.1800 6.9800 98546.71 88 7.0900 GRS505003004 ΠΕΤΡΟ 12/03/2026 8.1400 - 3246 8.1600 8.1000 26382.04 20 8.1400 GRS345503007 ΠΛΑΘ 12/03/2026 3.7500 - 15657 3.7700 3.7200 58704.77 71 3.7700 GRS239003007 ΠΛΑΚΡ 12/03/2026 14.3000 - 1 14.3000 14.3000 14.30 1 14.3000 GRS326003019 ΠΡΔ 12/03/2026 0.3520 - 7001 0.3600 0.3500 2470.95 8 0.3600 GRS184003002 ΠΡΕΜΙΑ 12/03/2026 1.2940 - 75568 1.3200 1.2940 98334.22 226 1.3200 GRS497003012 ΠΡΟΝΤΕΑ 12/03/2026 5.4000 - 750 5.5000 5.4000 4057.00 3 5.5000 GRS509003018 ΠΡΟΦ 12/03/2026 7.3000 - 66831 7.4800 7.1400 488183.23 293 7.4800 GRS472003011 ΡΕΒΟΙΛ 12/03/2026 1.6300 - 3701 1.6600 1.6250 6036.15 38 1.6600 GRS473003002 ΣΑΡ 12/03/2026 13.3600 - 70347 13.7000 13.2400 946881.18 445 13.7000 GRS204003008 ΣΑΡΑΝ 12/03/2026 1.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 12/03/2026 0.3150 - 23007 0.3160 0.3050 7135.14 25 0.3160 GRS449003003 ΣΙΔΜΑ 12/03/2026 1.5050 - 3383 1.5450 1.5000 5096.75 11 1.5150 GRS484003009 ΣΠΕΙΣ 12/03/2026 6.1600 - 3743 6.3600 6.1200 23220.74 35 6.2400 GRS402003008 ΣΠΙ 12/03/2026 0.5300 - 3200 0.5420 0.5280 1699.94 17 0.5400 GRS413313008 ΣΠΥΡ 12/03/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 12/03/2026 1.7050 - 9527 1.7100 1.6300 15878.65 63 1.7000 GRS095003000 ΤΡΑΣΤΟΡ 12/03/2026 1.2200 - 400 1.2200 1.2200 488.00 2 1.2200 GRS487003006 ΤΡΕΣΤΑΤΕΣ 12/03/2026 1.8700 - 27413 1.8750 1.8600 51197.74 47 1.8750 GRS534003009 ΥΑΛΚΟ 12/03/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 12/03/2026 3.7600 - 34261 3.8100 3.7000 128581.03 86 3.7100 GRS542003009 ΦΛΕΞΟ 12/03/2026 7.6500 - 430 7.6500 7.6500 3289.50 1 7.6500 GRS259003002 ΦΡΙΓΟ 12/03/2026 0.3280 - 6283 0.3380 0.3200 2063.18 12 0.3200 GRS346003015 ΦΡΛΚ 12/03/2026 4.4050 - 70275 4.4550 4.3500 310181.49 321 4.3850 GRS096003009 ΧΑΙΔΕ 12/03/2026 0.7250 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000