ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 13/03/2026 7.1000 - 48653 7.3300 7.0500 350018.59 260 7.0500 AT0000A325L0 AEM 13/03/2026 5.2400 - 53178 5.2850 5.1500 278436.96 234 5.2000 GRS541003000 AKTR 13/03/2026 10.5000 - 207183 10.6200 10.3600 2172509.72 485 10.5000 GRS432003028 BOCHGR 13/03/2026 8.4800 - 720922 8.6600 8.3400 6146295.36 1424 8.3400 IE00BD5B1Y92 BYLOT 13/03/2026 0.8900 - 3025926 0.9270 0.8710 2703429.71 732 0.8840 GRS343313003 CENER 13/03/2026 19.0800 - 224720 19.0800 18.1000 4136156.34 1491 18.1000 BE0974303357 CNLCAP 13/03/2026 6.5500 - 650 6.6000 6.4500 4242.50 6 6.6000 GRS520003005 CREDIA 13/03/2026 1.3100 - 374023 1.3100 1.2620 482917.54 451 1.2800 GRS001003052 DIMAND 13/03/2026 12.8000 - 18789 12.8000 12.0000 233639.70 121 12.1500 GRS525003000 EIS 13/03/2026 1.6780 - 85922 1.6880 1.5700 142488.12 237 1.5700 GRS439003005 EVR 13/03/2026 1.9000 - 20373 1.9200 1.8700 38807.23 34 1.8850 GRS474003001 MTLN 13/03/2026 37.7000 - 225105 37.8800 36.0000 8418612.96 2703 36.1200 GB00BTQGS779 NOVAL 13/03/2026 2.6900 - 23858 2.7200 2.6500 64181.80 48 2.7000 GRS824003008 ONYX 13/03/2026 1.4400 - 35178 1.4400 1.4050 49950.03 89 1.4300 GRS530003003 OPTIMA 13/03/2026 8.7600 - 482821 8.8000 8.5900 4198091.24 1357 8.6000 GRS533003000 QLCO 13/03/2026 6.0700 - 63240 6.1000 5.8800 382213.86 224 5.9100 GRS543003008 REALCONS 13/03/2026 5.3000 - 27587 5.3600 5.1800 145297.60 132 5.3600 GRS522003003 TITC 13/03/2026 44.5000 - 114873 45.0000 44.1000 5106493.15 1732 45.0000 BE0974338700 YKNOT 13/03/2026 1.6000 - 19595 1.6000 1.5400 30738.38 52 1.5800 GRS295003008 ΑΑΑΚ 13/03/2026 5.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΒΑΞ 13/03/2026 3.0800 - 271511 3.0800 2.9600 824122.65 616 3.0000 GRS213213002 ΑΒΕ 13/03/2026 0.4520 - 11862 0.4520 0.4470 5336.36 22 0.4520 GRS489003004 ΑΔΜΗΕ 13/03/2026 2.8350 - 231620 2.8400 2.7850 653202.63 369 2.8050 GRS518003009 ΑΚΡΙΤ 13/03/2026 1.0800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS373173004 ΑΛΜΥ 13/03/2026 5.9600 - 23765 6.1600 5.9600 143392.52 110 5.9800 GRS289103004 ΑΛΦΑ 13/03/2026 3.3520 - 7744767 3.4110 3.3330 26076766.19 6057 3.3330 GRS830003000 ΑΝΔΡΟ 13/03/2026 8.0800 - 6381 8.1000 8.0600 51567.50 35 8.1000 GRS433003019 ΑΡΑΙΓ 13/03/2026 12.1800 - 159309 12.4600 11.9200 1946069.42 1010 11.9800 GRS495003006 ΑΣΚΟ 13/03/2026 3.9000 - 14832 3.9000 3.8300 57526.71 35 3.9000 GRS404003006 ΑΣΤΑΚ 13/03/2026 7.0800 - 4389 7.1000 7.0000 31062.96 49 7.0400 GRS331043000 ΑΤΕΚ 13/03/2026 1.3300 - 1140 1.3800 1.2600 1515.50 13 1.2600 GRS340263003 ΑΤΡΑΣΤ 13/03/2026 15.0000 - 600 15.0000 15.0000 9000.00 6 15.0000 GRS504003021 ΑΤΤΙΚΑ 13/03/2026 1.5950 - 27715 1.6000 1.5100 42774.78 78 1.5200 GRS144003001 ΒΙΟ 13/03/2026 14.1000 - 100817 14.1600 13.8400 1410043.36 528 14.0800 BE0974271034 ΒΙΟΚΑ 13/03/2026 1.5500 - 22798 1.5700 1.5250 35352.26 84 1.5450 GRS165063009 ΒΙΟΣΚ 13/03/2026 2.6200 - 11873 2.6200 2.4200 30635.14 49 2.5400 GRS084003011 ΒΙΟΤ 13/03/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 13/03/2026 1.9900 - 650 2.0400 1.9900 1302.00 7 2.0400 GRS407183003 ΓΕΒΚΑ 13/03/2026 2.1900 - 1890 2.1900 2.1400 4082.26 32 2.1400 GRS137003000 ΓΕΚΤΕΡΝΑ 13/03/2026 34.9200 - 190004 34.9600 34.0200 6542291.74 1722 34.9600 GRS145003000 ΔΑΑ 13/03/2026 10.6300 - 55175 10.8300 10.6100 590716.23 627 10.6100 GRS536003007 ΔΑΙΟΣ 13/03/2026 4.9800 - 3899 5.0500 4.9800 19501.00 20 5.0500 GRS382073005 ΔΕΗ 13/03/2026 17.4100 - 767479 17.5100 17.0400 13233845.14 2901 17.1000 GRS434003000 ΔΟΜΙΚ 13/03/2026 2.0500 - 20042 2.0500 1.9800 40199.80 39 2.0000 GRS364253005 ΔΟΥΡΟ 13/03/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 13/03/2026 0.3230 - 1320 0.3230 0.3120 416.30 9 0.3190 GRS412503005 ΕΒΡΟΦ 13/03/2026 3.5300 - 1015 3.5300 3.3400 3520.70 31 3.4800 GRS385113006 ΕΕΕ 13/03/2026 52.2000 - 11327 53.2000 51.3500 592914.40 147 51.7000 CH0198251305 ΕΚΤΕΡ 13/03/2026 3.7850 - 68658 3.8100 3.7000 258763.60 169 3.7000 GRS222213001 ΕΛΒΕ 13/03/2026 5.1500 - 1234 5.2500 5.1000 6347.05 5 5.1000 GRS240003012 ΕΛΙΝ 13/03/2026 2.2600 - 7321 2.2700 2.1700 16216.31 48 2.2300 GRS477003008 ΕΛΛ 13/03/2026 15.0000 - 5227 15.3000 14.9000 78478.10 56 15.0000 GRS004013009 ΕΛΛΑΚΤΩΡ 13/03/2026 1.2840 - 90341 1.3100 1.2640 116634.47 203 1.2940 GRS191213008 ΕΛΠΕ 13/03/2026 9.5000 - 576710 9.5000 9.0500 5397317.78 2208 9.1000 GRS298343005 ΕΛΣΤΡ 13/03/2026 2.2000 - 2931 2.2200 2.1300 6336.18 13 2.1300 GRS088003017 ΕΛΤΟΝ 13/03/2026 1.7600 - 28716 1.7700 1.7500 50429.53 62 1.7500 GRS397003005 ΕΛΧΑ 13/03/2026 3.9150 - 131330 3.9350 3.8000 509836.65 591 3.8200 GRS281003004 ΕΤΕ 13/03/2026 12.6950 - 4362778 13.0350 12.6350 55864462.59 6905 12.6500 GRS003003035 ΕΥΑΠΣ 13/03/2026 3.8700 - 24916 3.9000 3.8000 96401.47 128 3.8000 GRS428003008 ΕΥΔΑΠ 13/03/2026 8.6900 - 125544 8.7100 8.5000 1082509.04 618 8.5000 GRS359353000 ΕΥΡΩΒ 13/03/2026 3.4500 - 9186985 3.5050 3.4000 31798053.58 5422 3.4000 GRS829003003 ΕΧΑΕ 13/03/2026 7.1800 - 21891 7.2000 7.0100 155395.14 119 7.1200 GRS395363005 ΙΑΤΡ 13/03/2026 1.7050 - 8753 1.7300 1.6300 14778.76 45 1.6300 GRS147233001 ΙΚΤΙΝ 13/03/2026 0.3300 - 95571 0.3385 0.3250 31707.63 88 0.3250 GRS372003004 ΙΛΥΔΑ 13/03/2026 4.6800 - 13968 4.8000 4.5000 65814.96 74 4.5000 GRS475003018 ΙΝΛΙΦ 13/03/2026 6.1800 - 4885 6.2000 6.0800 29970.26 22 6.1600 GRS805003001 ΙΝΤΕΚ 13/03/2026 5.6700 - 25251 5.7000 5.6400 143275.28 89 5.6600 GRS148003015 ΙΝΤΕΤ 13/03/2026 1.2400 - 2849 1.2550 1.1900 3440.76 13 1.2000 GRS247003007 ΙΝΤΚΑ 13/03/2026 2.9650 - 75187 3.0000 2.8300 221541.81 313 2.8750 GRS087003000 ΚΑΡΕΛ 13/03/2026 374.0000 - 433 380.0000 372.0000 161934.00 43 376.0000 GRS120003009 ΚΕΚΡ 13/03/2026 1.6500 - 6036 1.6550 1.5750 9834.93 24 1.6050 GRS070003009 ΚΟΡΔΕ 13/03/2026 0.4480 - 7807 0.4490 0.4260 3431.11 48 0.4380 GRS384003000 ΚΟΥΑΛ 13/03/2026 1.1620 - 53542 1.1760 1.0920 61285.98 156 1.0920 GRS396003006 ΚΟΥΕΣ 13/03/2026 6.5300 - 12865 6.5300 6.4100 83595.38 66 6.4200 GRS310003009 ΚΡΙ 13/03/2026 22.1500 - 18244 22.2500 21.8000 401688.75 145 22.0500 GRS469003024 ΛΑΒΙ 13/03/2026 1.2300 - 1730756 1.2460 1.1540 1839276.23 137 1.1700 GRS246003008 ΛΑΜΔΑ 13/03/2026 6.2700 - 372152 6.3000 6.1400 2317170.50 1235 6.1900 GRS245213004 ΛΑΜΨΑ 13/03/2026 46.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 ΛΑΝΑΚ 13/03/2026 1.1800 - 746 1.2400 1.1500 876.77 18 1.1500 GRS047063003 ΛΕΒΚ 13/03/2026 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 13/03/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 ΛΟΓΟΣ 13/03/2026 2.1400 - 10 2.1400 2.1400 21.40 1 2.1400 GRS461003006 ΛΟΥΛΗ 13/03/2026 3.6600 - 1219 3.6600 3.6000 4395.61 10 3.6100 GRS117123000 ΜΑΘΙΟ 13/03/2026 0.6900 - 1500 0.6950 0.6850 1038.18 3 0.6850 GRS374003002 ΜΕΒΑ 13/03/2026 8.7000 - 170 8.7000 8.7000 1479.00 2 8.7000 GRS319103008 ΜΕΝΤΙ 13/03/2026 2.4400 - 300 2.4400 2.4400 732.00 2 2.4400 GRS424003002 ΜΕΡΚΟ 13/03/2026 35.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 ΜΙΓ 13/03/2026 3.3200 - 9831 3.3600 3.0300 32151.18 72 3.0300 GRS314003013 ΜΙΝ 13/03/2026 0.5020 - 2060 0.5080 0.4820 1018.13 30 0.4900 GRS237003009 ΜΟΗ 13/03/2026 37.6000 - 162958 37.6600 36.7200 6117464.86 1786 36.7200 GRS426003000 ΜΟΝΤΑ 13/03/2026 5.8800 - 1720 5.8800 5.6800 10014.32 21 5.8400 GRS375183001 ΜΟΤΟ 13/03/2026 2.3600 - 13092 2.4000 2.3500 31077.62 36 2.3900 GRS488003005 ΜΟΥΖΚ 13/03/2026 0.6100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 ΜΠΕΛΑ 13/03/2026 23.3800 - 275117 23.5600 23.0000 6424233.32 2484 23.0000 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 13/03/2026 4.3300 - 1100 4.3300 4.3200 4762.00 8 4.3200 GRS524003001 ΜΠΡΙΚ 13/03/2026 3.0000 - 16605 3.0200 3.0000 49978.12 38 3.0100 GRS517003000 ΜΠΤΚ 13/03/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 13/03/2026 3.5600 - 145 3.5800 3.5200 514.80 14 3.5600 GRS387503006 ΝΑΥΠ 13/03/2026 1.4050 - 14045 1.4300 1.3550 19518.86 15 1.4250 GRS265003004 ΞΥΛΚ 13/03/2026 0.2100 - 13200 0.2120 0.2090 2777.60 7 0.2090 GRS131003006 ΞΥΛΠ 13/03/2026 0.5500 - 72 0.6000 0.6000 43.20 1 0.6000 GRS131004004 ΟΛΘ 13/03/2026 36.1000 - 91 36.1000 36.1000 3285.10 5 36.1000 GRS427003009 ΟΛΠ 13/03/2026 37.8000 - 2102 37.8000 36.4000 78433.90 76 36.5000 GRS470003013 ΟΛΥΜΠ 13/03/2026 2.2800 - 3782 2.2900 2.2400 8626.63 17 2.2400 GRS403003007 ΟΠΑΠ 13/03/2026 14.8000 - 278478 14.8800 14.5100 4094295.50 2304 14.5600 GRS419003009 ΟΡΙΛΙΝΑ 13/03/2026 0.8160 - 16060 0.8340 0.8000 13098.40 31 0.8340 GRS535003008 ΟΤΕ 13/03/2026 17.3800 - 180951 17.4000 16.8800 3119050.10 1126 17.1500 GRS260333000 ΟΤΟΕΛ 13/03/2026 11.4000 - 29414 11.5000 11.3200 335442.44 205 11.4000 GRS337003008 ΠΑΙΡ 13/03/2026 0.8400 - 6938 0.8500 0.7800 5618.62 63 0.7800 GRS275073005 ΠΑΠ 13/03/2026 3.5500 - 6261 3.5500 3.5000 22082.96 40 3.5000 GRS065003014 ΠΕΙΡ 13/03/2026 7.3000 - 7441803 7.3200 7.1580 53876847.40 8604 7.1700 GRS831003009 ΠΕΡΦ 13/03/2026 7.0800 - 29379 7.2600 6.8500 205571.42 149 6.9500 GRS505003004 ΠΕΤΡΟ 13/03/2026 8.1200 - 4379 8.1400 7.9600 35211.92 24 8.0400 GRS345503007 ΠΛΑΘ 13/03/2026 3.8550 - 22024 3.8550 3.6950 83443.80 108 3.7500 GRS239003007 ΠΛΑΚΡ 13/03/2026 14.3000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 ΠΡΔ 13/03/2026 0.3580 - 1601 0.3600 0.3500 571.16 4 0.3580 GRS184003002 ΠΡΕΜΙΑ 13/03/2026 1.3520 - 117623 1.3680 1.2740 156950.80 234 1.3000 GRS497003012 ΠΡΟΝΤΕΑ 13/03/2026 5.4000 - 5129 5.4000 5.4000 27696.60 4 5.4000 GRS509003018 ΠΡΟΦ 13/03/2026 7.4000 - 32538 7.4000 7.1900 237235.73 157 7.3000 GRS472003011 ΡΕΒΟΙΛ 13/03/2026 1.6400 - 11322 1.6400 1.5800 18321.84 76 1.6100 GRS473003002 ΣΑΡ 13/03/2026 13.4000 - 32965 13.5400 12.9200 440214.10 323 13.3600 GRS204003008 ΣΑΡΑΝ 13/03/2026 1.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 13/03/2026 0.3160 - 34089 0.3180 0.3100 10652.37 38 0.3110 GRS449003003 ΣΙΔΜΑ 13/03/2026 1.5150 - 1000 1.5250 1.4900 1513.50 12 1.5200 GRS484003009 ΣΠΕΙΣ 13/03/2026 6.5200 - 4208 6.5200 6.1800 26621.20 38 6.1800 GRS402003008 ΣΠΙ 13/03/2026 0.5360 - 30 0.5360 0.5360 16.08 1 0.5360 GRS413313008 ΣΠΥΡ 13/03/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 13/03/2026 1.7200 - 8600 1.7200 1.6600 14619.17 20 1.7000 GRS095003000 ΤΡΑΣΤΟΡ 13/03/2026 1.2300 - 799 1.2400 1.2200 982.79 6 1.2300 GRS487003006 ΤΡΕΣΤΑΤΕΣ 13/03/2026 1.8850 - 41945 1.8850 1.8550 78660.52 82 1.8650 GRS534003009 ΥΑΛΚΟ 13/03/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 13/03/2026 3.7950 - 19361 3.7950 3.6900 73004.83 55 3.6900 GRS542003009 ΦΛΕΞΟ 13/03/2026 7.6500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 ΦΡΙΓΟ 13/03/2026 0.3200 - 54569 0.3370 0.3160 17795.46 45 0.3370 GRS346003015 ΦΡΛΚ 13/03/2026 4.5550 - 123710 4.6100 4.3800 559504.11 469 4.4000 GRS096003009 ΧΑΙΔΕ 13/03/2026 0.7250 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000