ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ISIN ACAG 02/06/2026 9.6700 - 35558 9.7000 9.5900 343626.46 120 9.6000 AT0000A325L0 AEM 02/06/2026 5.3500 - 113926 5.4900 5.3000 609979.15 247 5.4000 GRS541003000 AKTR 02/06/2026 10.2200 - 212869 10.4200 10.0800 2169206.56 816 10.3600 GRS432003028 ALWN 02/06/2026 12.9400 - 931600 13.2000 12.6000 12122660.01 4294 12.6000 GRS419003009 BOCHGR 02/06/2026 9.4500 - 461154 9.5200 9.3500 4344682.33 1035 9.4500 IE00BD5B1Y92 BYLOT 02/06/2026 1.1760 - 2499402 1.1890 1.1740 2952007.69 849 1.1880 GRS343313003 CENER 02/06/2026 25.5400 - 296676 26.1400 25.2600 7581760.64 2266 25.7000 BE0974303357 CNLCAP 02/06/2026 6.9500 - 328 7.1000 6.9500 2300.60 5 7.1000 GRS520003005 CREDIA 02/06/2026 1.2600 - 2680801 1.3100 1.2600 3450979.77 1483 1.2980 GRS001003052 DIMAND 02/06/2026 13.0000 - 14290 13.2500 12.8500 185751.70 74 13.0000 GRS525003000 EIS 02/06/2026 1.9360 - 63525 1.9680 1.9220 123127.01 142 1.9460 GRS439003005 EVR 02/06/2026 2.0850 - 31056 2.1300 2.0650 64734.14 57 2.0800 GRS474003001 MTLN 02/06/2026 41.5000 - 167160 42.1600 41.3200 6956327.40 2554 41.9800 GB00BTQGS779 NOVAL 02/06/2026 2.6400 - 13765 2.6500 2.6100 36328.67 33 2.6100 GRS824003008 ONYX 02/06/2026 1.6000 - 36143 1.6000 1.5700 57222.38 81 1.5860 GRS530003003 OPTIMA 02/06/2026 10.5200 - 139919 10.8500 10.3500 1470007.80 954 10.8500 GRS533003000 QLCO 02/06/2026 5.9300 - 43612 5.9600 5.9000 258253.41 131 5.9400 GRS543003008 REALCONS 02/06/2026 6.8800 - 45637 6.9800 6.6600 309925.04 122 6.8800 GRS522003003 SB 02/06/2026 6.3000 - 117056 6.9000 6.0500 749142.25 306 6.7000 MHY7388L1039 TITC 02/06/2026 49.9200 - 71145 51.1000 49.7400 3559619.57 1094 51.0000 BE0974338700 YKNOT 02/06/2026 1.3300 - 177262 1.3950 1.3250 242979.22 198 1.3950 GRS295003008 ΑΑΑΚ 02/06/2026 6.6000 - 1 6.6000 6.6000 6.60 1 6.6000 GRS059063008 ΑΒΑΞ 02/06/2026 3.5800 - 437649 3.6700 3.5000 1577246.33 831 3.6300 GRS213213002 ΑΒΕ 02/06/2026 0.4400 - 9050 0.4680 0.4380 4044.00 25 0.4680 GRS489003004 ΑΔΜΗΕ 02/06/2026 4.0000 - 1022989 4.0800 3.9500 4107234.38 1307 3.9950 GRS518003009 ΑΛΜΥ 02/06/2026 5.8600 - 31977 6.0900 5.7600 189122.67 138 6.0300 GRS289103004 ΑΛΦΑ 02/06/2026 3.9200 - 7348266 3.9400 3.8580 28663881.46 5545 3.8700 GRS830003000 ΑΝΔΡΟ 02/06/2026 8.3000 - 12858 8.3800 8.1600 106810.02 78 8.3400 GRS433003019 ΑΡΑΙΓ 02/06/2026 12.3800 - 104397 12.5300 12.2000 1286355.61 826 12.3900 GRS495003006 ΑΣΚΟ 02/06/2026 4.7700 - 13055 4.8300 4.7300 62124.06 30 4.7800 GRS404003006 ΑΣΤΑΚ 02/06/2026 7.4600 - 5776 7.4600 7.4200 43001.96 45 7.4200 GRS331043000 ΑΤΕΚ 02/06/2026 1.2200 - 1290 1.2450 1.2200 1578.55 10 1.2450 GRS340263003 ΑΤΡΑΣΤ 02/06/2026 19.9500 - 1200 19.9500 19.9500 23940.00 7 19.9500 GRS504003021 ΑΤΤΙΚΑ 02/06/2026 1.6300 - 6242 1.6400 1.6200 10185.62 26 1.6300 GRS144003001 ΒΙΟ 02/06/2026 21.0000 - 142484 21.3500 20.8500 2999257.65 1307 21.0000 BE0974271034 ΒΙΟΚΑ 02/06/2026 1.6500 - 23714 1.6940 1.6200 39298.83 80 1.6940 GRS165063009 ΒΙΟΣΚ 02/06/2026 2.5400 - 7151 2.5800 2.5100 18279.97 22 2.5200 GRS084003011 ΒΙΟΤ 02/06/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 ΒΟΣΥΣ 02/06/2026 2.0500 - 2384 2.1100 2.0400 4956.29 22 2.0900 GRS407183003 ΓΕΒΚΑ 02/06/2026 2.4000 - 8180 2.4000 2.3500 19251.20 12 2.3500 GRS137003000 ΓΕΚΤΕΡΝΑ 02/06/2026 41.9600 - 347566 43.0000 41.5200 14619694.26 4741 43.0000 GRS145003000 ΔΑΑ 02/06/2026 10.3100 - 200973 10.3300 10.1300 2057310.67 1066 10.1700 GRS536003007 ΔΑΙΟΣ 02/06/2026 10.1500 - 2618 10.7500 9.9600 26619.65 31 10.7500 GRS382073005 ΔΕΗ 02/06/2026 21.4800 - 3152842 22.3200 21.2400 68435768.84 6222 21.9800 GRS434003000 ΔΟΜΙΚ 02/06/2026 2.9500 - 15438 2.9800 2.9000 45446.53 41 2.9800 GRS364253005 ΔΟΥΡΟ 02/06/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 ΔΡΟΜΕ 02/06/2026 0.3100 - 28162 0.3270 0.2980 8628.74 25 0.3000 GRS412503005 ΕΒΡΟΦ 02/06/2026 3.8900 - 3194 4.0400 3.8800 12563.42 47 3.9100 GRS385113006 ΕΕΕ 02/06/2026 49.0000 - 14862 50.1000 48.8500 728796.70 188 50.1000 CH0198251305 ΕΚΤΕΡ 02/06/2026 4.9700 - 61559 5.0300 4.9400 305980.64 230 4.9700 GRS222213001 ΕΛΒΕ 02/06/2026 5.7500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ΕΛΙΝ 02/06/2026 2.1300 - 1505 2.1400 2.1000 3191.65 15 2.1000 GRS477003008 ΕΛΛ 02/06/2026 14.8500 - 3924 14.9000 14.7500 58150.15 47 14.9000 GRS004013009 ΕΛΛΑΚΤΩΡ 02/06/2026 1.4260 - 127495 1.4600 1.4240 183421.29 308 1.4600 GRS191213008 ΕΛΠΕ 02/06/2026 10.3000 - 250313 10.4900 10.3000 2601397.11 1168 10.3200 GRS298343005 ΕΛΣΤΡ 02/06/2026 2.5600 - 14370 2.6200 2.5600 37187.90 40 2.6000 GRS088003017 ΕΛΤΟΝ 02/06/2026 1.9150 - 16401 1.9300 1.8700 31092.16 50 1.9300 GRS397003005 ΕΛΧΑ 02/06/2026 5.2800 - 269528 5.3400 5.0500 1414182.28 1122 5.0500 GRS281003004 ΕΤΕ 02/06/2026 14.8400 - 3956114 15.0950 14.6050 58702638.97 6182 14.6900 GRS003003035 ΕΥΑΠΣ 02/06/2026 4.4650 - 29835 4.5000 4.4000 133550.20 134 4.4800 GRS428003008 ΕΥΔΑΠ 02/06/2026 10.6800 - 73120 10.6800 10.3000 769153.98 536 10.3000 GRS359353000 ΕΥΡΩΒ 02/06/2026 3.9590 - 4899546 3.9900 3.8790 19380865.52 5009 3.9900 GRS829003003 ΕΧΑΕ 02/06/2026 7.3600 - 12526 7.4100 7.2900 92041.17 157 7.3000 GRS395363005 ΙΑΤΡ 02/06/2026 1.8000 - 17531 1.8100 1.7650 31317.70 58 1.8100 GRS147233001 ΙΚΤΙΝ 02/06/2026 0.3550 - 40941 0.3675 0.3550 14697.54 105 0.3675 GRS372003004 ΙΛΥΔΑ 02/06/2026 4.1650 - 18103 4.3350 4.1200 76194.50 93 4.1300 GRS475003018 ΙΝΛΙΦ 02/06/2026 6.9200 - 9868 6.9400 6.8000 67958.34 44 6.8000 GRS805003001 ΙΝΤΕΚ 02/06/2026 7.0200 - 56309 7.0900 6.9700 395207.56 230 6.9700 GRS148003015 ΙΝΤΕΤ 02/06/2026 1.5600 - 2260 1.5600 1.4900 3407.98 12 1.5050 GRS247003007 ΙΝΤΚΑ 02/06/2026 3.7200 - 162534 3.8050 3.7100 609901.90 552 3.8000 GRS087003000 ΚΑΡΕΛ 02/06/2026 424.0000 - 297 424.0000 418.0000 125358.00 34 418.0000 GRS120003009 ΚΕΚΡ 02/06/2026 1.9700 - 5181 2.0000 1.9300 10081.16 37 2.0000 GRS070003009 ΚΟΡΔΕ 02/06/2026 0.4520 - 232 0.4550 0.4520 104.90 7 0.4550 GRS384003000 ΚΟΥΑΛ 02/06/2026 1.2820 - 70229 1.2960 1.2600 89833.05 95 1.2700 GRS396003006 ΚΟΥΕΣ 02/06/2026 7.7100 - 24305 7.7700 7.6300 187500.45 179 7.6800 GRS310003009 ΚΡΙ 02/06/2026 28.3000 - 32602 28.3000 27.0000 908358.50 250 27.0000 GRS469003024 ΛΑΒΙ 02/06/2026 1.6300 - 99565 1.6900 1.6300 164962.26 125 1.6540 GRS246003008 ΛΑΜΔΑ 02/06/2026 6.2300 - 341349 6.2500 6.1750 2122623.03 1524 6.1750 GRS245213004 ΛΑΜΨΑ 02/06/2026 44.6000 - 3700 44.6000 43.8000 152740.00 7 43.8000 GRS128003001 ΛΑΝΑΚ 02/06/2026 1.4500 - 1124 1.4800 1.4000 1580.41 10 1.4650 GRS047063003 ΛΕΒΚ 02/06/2026 0.2780 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 ΛΕΒΠ 02/06/2026 0.1830 - 2000 0.1900 0.1900 380.00 1 0.1900 GRS090004003 ΛΟΓΟΣ 02/06/2026 2.0800 - 488 2.0800 2.0600 1013.28 5 2.0600 GRS461003006 ΛΟΥΛΗ 02/06/2026 3.8600 - 3885 3.8600 3.7700 14870.70 27 3.8600 GRS117123000 ΜΑΘΙΟ 02/06/2026 0.7100 - 4783 0.7350 0.6900 3430.09 30 0.7000 GRS374003002 ΜΕΒΑ 02/06/2026 8.6800 - 1578 8.6800 8.4000 13483.42 29 8.6800 GRS319103008 ΜΕΝΤΙ 02/06/2026 2.9300 - 11081 2.9600 2.7000 31384.18 54 2.7000 GRS424003002 ΜΕΡΚΟ 02/06/2026 33.0000 - 66 33.0000 32.6000 2170.40 5 32.6000 GRK014011008 ΜΙΓ 02/06/2026 3.3000 - 7984 3.3000 3.2500 26214.78 35 3.2900 GRS314003013 ΜΙΝ 02/06/2026 0.5850 - 2032 0.5850 0.5700 1188.04 8 0.5850 GRS237003009 ΜΟΗ 02/06/2026 39.4000 - 218821 39.4000 36.8800 8411996.00 2985 36.9800 GRS426003000 ΜΟΝΤΑ 02/06/2026 6.8600 - 2779 6.9600 6.7000 18845.48 30 6.9600 GRS375183001 ΜΟΤΟ 02/06/2026 2.5500 - 23163 2.5900 2.5300 59432.03 54 2.5600 GRS488003005 ΜΟΥΖΚ 02/06/2026 0.4700 - 50 0.4800 0.4800 24.00 1 0.4800 GRS054003009 ΜΠΕΛΑ 02/06/2026 23.1000 - 159841 23.7400 23.1000 3719837.06 1630 23.6800 GRS282183003 ΜΠΛΕΚΕΔΡΟΣ 02/06/2026 4.4200 - 1529 4.4200 4.4200 6758.18 11 4.4200 GRS524003001 ΜΠΡΙΚ 02/06/2026 3.0900 - 18680 3.1000 3.0400 57596.56 43 3.0400 GRS517003000 ΜΠΤΚ 02/06/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 ΝΑΚΑΣ 02/06/2026 3.5000 - 364 3.5400 3.4800 1277.20 13 3.5000 GRS387503006 ΝΑΥΠ 02/06/2026 1.2950 - 16491 1.3000 1.2250 21022.82 76 1.2250 GRS265003004 ΞΥΛΚ 02/06/2026 0.2780 - 26501 0.2780 0.2630 7043.83 26 0.2670 GRS131003006 ΞΥΛΠ 02/06/2026 0.4160 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 ΟΛΘ 02/06/2026 36.8000 - 980 37.5000 36.8000 36694.00 12 37.5000 GRS427003009 ΟΛΠ 02/06/2026 39.7500 - 3193 40.2000 39.5500 127293.45 147 40.0000 GRS470003013 ΟΛΥΜΠ 02/06/2026 2.5400 - 9103 2.5800 2.5000 23047.37 47 2.5800 GRS403003007 ΟΡΙΛΙΝΑ 02/06/2026 0.8400 - 35007 0.8400 0.8100 29008.31 69 0.8100 GRS535003008 ΟΤΕ 02/06/2026 18.2000 - 802281 18.2500 17.9700 14597945.61 5098 18.1900 GRS260333000 ΟΤΟΕΛ 02/06/2026 11.0400 - 8416 11.3600 10.9600 93803.56 147 11.1800 GRS337003008 ΠΑΙΡ 02/06/2026 0.7780 - 3578 0.8200 0.7780 2866.08 14 0.8000 GRS275073005 ΠΑΠ 02/06/2026 3.4000 - 9171 3.4000 3.3500 31098.63 50 3.4000 GRS065003014 ΠΕΙΡ 02/06/2026 9.1120 - 3562175 9.2600 9.0140 32610388.78 6081 9.1300 GRS831003009 ΠΕΡΦ 02/06/2026 9.4900 - 17093 9.6300 9.4300 163252.31 70 9.6300 GRS505003004 ΠΕΤΡΟ 02/06/2026 8.0200 - 4210 8.0800 8.0000 33851.60 23 8.0600 GRS345503007 ΠΛΑΘ 02/06/2026 4.4100 - 109428 4.4100 4.1700 471817.84 436 4.1750 GRS239003007 ΠΛΑΚΡ 02/06/2026 15.7000 - 1311 15.7000 15.2000 20112.70 16 15.4000 GRS326003019 ΠΡΔ 02/06/2026 0.2500 - 26030 0.2500 0.2500 6507.50 16 0.2500 GRS184003002 ΠΡΕΜΙΑ 02/06/2026 1.4220 - 156690 1.4280 1.4100 222232.97 269 1.4180 GRS497003012 ΠΡΟΝΤΕΑ 02/06/2026 5.7000 - 34692 5.7500 5.6000 197329.10 62 5.6000 GRS509003018 ΠΡΟΦ 02/06/2026 7.5700 - 33106 7.6300 7.4500 248462.88 102 7.6300 GRS472003011 ΡΕΒΟΙΛ 02/06/2026 1.6800 - 15522 1.6800 1.6350 25798.26 36 1.6500 GRS473003002 ΣΑΡ 02/06/2026 15.4600 - 12766 15.4600 15.2000 195364.24 276 15.2600 GRS204003008 ΣΑΡΑΝ 02/06/2026 1.4800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΕΝΤΡ 02/06/2026 0.2980 - 34500 0.2980 0.2930 10245.26 30 0.2970 GRS449003003 ΣΙΔΜΑ 02/06/2026 1.9250 - 14770 1.9250 1.8800 28229.85 32 1.9250 GRS484003009 ΣΠΕΙΣ 02/06/2026 6.4800 - 935 6.5800 6.4600 6111.80 14 6.4600 GRS402003008 ΣΠΙ 02/06/2026 0.5220 - 1000 0.5220 0.5220 522.00 2 0.5220 GRS413313008 ΣΠΥΡ 02/06/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 ΤΖΚΑ 02/06/2026 1.9400 - 4139 1.9400 1.8500 7856.99 20 1.9000 GRS095003000 ΤΡΑΣΤΟΡ 02/06/2026 0.9460 - 406409 0.9700 0.9400 386550.36 571 0.9700 GRS487003006 ΤΡΕΣΤΑΤΕΣ 02/06/2026 2.0350 - 52144 2.0700 2.0300 106910.65 57 2.0400 GRS534003009 ΥΑΛΚΟ 02/06/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 ΦΑΙΣ 02/06/2026 3.4250 - 24621 3.4450 3.4150 84381.81 104 3.4250 GRS542003009 ΦΛΕΞΟ 02/06/2026 8.1000 - 7088 8.1000 7.9000 57409.40 10 8.1000 GRS259003002 ΦΡΙΓΟ 02/06/2026 0.3630 - 51288 0.3860 0.3600 19002.67 43 0.3820 GRS346003015 ΦΡΛΚ 02/06/2026 4.3900 - 20463 4.4250 4.3400 89757.08 141 4.3400 GRS096003009 ΧΑΙΔΕ 02/06/2026 0.7200 - 889 0.7200 0.6650 611.40 11 0.6650 GRS350263000