SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 15/04/2026 5.5500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 15/04/2026 7.0700 - 55410 7.2400 7.0300 395717.89 240 7.0500 AT0000A325L0 ADMIE 15/04/2026 3.0350 - 105484 3.0500 3.0100 319893.73 264 3.0150 GRS518003009 AEGN 15/04/2026 13.1300 - 131051 13.1800 13.0000 1716318.82 979 13.0200 GRS495003006 AEM 15/04/2026 5.1100 - 152357 5.1200 4.9400 759535.24 670 4.9500 GRS541003000 AIA 15/04/2026 10.8800 - 202017 11.0700 10.7200 2208672.88 1486 10.7200 GRS536003007 AKTR 15/04/2026 11.0000 - 147981 11.0800 10.8000 1621625.56 748 10.9000 GRS432003028 ALMY 15/04/2026 6.2000 - 36164 6.2000 6.1100 223290.77 90 6.1300 GRS289103004 ALPHA 15/04/2026 3.7800 - 10013919 3.8510 3.7470 37974163.25 7645 3.8390 GRS830003000 ALWN 15/04/2026 13.7700 - 1085609 14.0750 13.6500 15059338.29 5407 13.6500 GRS419003009 ANDRO 15/04/2026 8.1200 - 10206 8.3000 8.1200 84021.54 63 8.2800 GRS433003019 ASCO 15/04/2026 4.2200 - 35820 4.2800 4.0750 150859.18 100 4.0900 GRS404003006 ASTAK 15/04/2026 7.2400 - 3723 7.3000 7.0400 26895.56 58 7.0400 GRS331043000 ATEK 15/04/2026 1.3550 - 74 1.3750 1.3750 101.75 2 1.3750 GRS340263003 ATRUST 15/04/2026 19.7500 - 2990 19.8500 19.6500 59062.00 20 19.7000 GRS504003021 ATTICA 15/04/2026 1.6280 - 14282 1.6300 1.6100 23123.16 79 1.6200 GRS144003001 AVAX 15/04/2026 3.1600 - 312149 3.2250 3.1600 997582.82 447 3.1950 GRS213213002 AVE 15/04/2026 0.4590 - 15428 0.4590 0.4480 6996.45 32 0.4530 GRS489003004 BELA 15/04/2026 23.5000 - 592233 23.7400 23.3000 13947129.06 1770 23.3000 GRS282183003 BIOKA 15/04/2026 1.7000 - 13207 1.7160 1.6820 22520.32 48 1.7100 GRS165063009 BIOSK 15/04/2026 2.6600 - 6864 2.7200 2.6200 18276.85 46 2.7200 GRS084003011 BIOT 15/04/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 15/04/2026 4.3600 - 1781 4.3700 4.3500 7770.35 13 4.3500 GRS524003001 BOCHGR 15/04/2026 9.3300 - 361313 9.3800 9.2100 3361606.18 1011 9.3000 IE00BD5B1Y92 BRIQ 15/04/2026 3.0600 - 86582 3.0600 3.0500 264416.34 70 3.0500 GRS517003000 BYLOT 15/04/2026 1.0370 - 1557710 1.0370 0.9900 1591286.66 985 0.9980 GRS343313003 CENER 15/04/2026 20.6800 - 163771 20.6800 19.8000 3301764.76 1172 20.3000 BE0974303357 CENTR 15/04/2026 0.2990 - 24357 0.3080 0.2990 7334.69 33 0.2990 GRS449003003 CNLCAP 15/04/2026 6.9500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CPI 15/04/2026 0.5280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS413313008 CREDIA 15/04/2026 1.1580 - 3706959 1.1920 1.1460 4321057.13 1906 1.1700 GRS001003052 DAIOS 15/04/2026 5.9200 - 3491 6.1400 5.9000 20973.54 35 6.0400 GRS382073005 DIMAND 15/04/2026 12.9500 - 22842 12.9500 12.5500 289773.95 104 12.6500 GRS525003000 DOMIK 15/04/2026 2.0300 - 3627 2.0400 1.9450 7309.85 33 1.9450 GRS364253005 DROME 15/04/2026 0.3270 - 10895 0.3280 0.3130 3534.60 24 0.3160 GRS412503005 DUR 15/04/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 15/04/2026 50.5000 - 22656 51.0000 50.2000 1146575.10 239 50.9000 CH0198251305 EIS 15/04/2026 1.5880 - 49337 1.6020 1.5720 78204.12 93 1.5800 GRS439003005 EKTER 15/04/2026 4.0000 - 73969 4.0550 3.9250 295191.88 234 3.9600 GRS222213001 ELBE 15/04/2026 5.4500 - 1188 5.5000 5.2000 6382.15 7 5.2000 GRS240003012 ELHA 15/04/2026 4.0400 - 163276 4.1600 4.0400 667288.79 951 4.1000 GRS281003004 ELIN 15/04/2026 2.2800 - 328 2.2800 2.2300 743.10 8 2.2700 GRS477003008 ELLAKTOR 15/04/2026 1.3300 - 133226 1.3300 1.2980 175282.76 315 1.2980 GRS191213008 ELPE 15/04/2026 9.6800 - 261990 9.9350 9.6200 2537579.31 1314 9.8500 GRS298343005 ELSTR 15/04/2026 2.2700 - 10895 2.2700 2.2000 24238.01 62 2.2300 GRS088003017 ELTON 15/04/2026 1.7800 - 17226 1.7800 1.7400 30096.02 59 1.7400 GRS397003005 ETE 15/04/2026 15.0400 - 3194537 15.0950 14.8250 47737180.31 5744 15.0200 GRS003003035 EUROB 15/04/2026 4.0270 - 6752471 4.0640 3.9800 27169309.15 6983 4.0140 GRS829003003 EVR 15/04/2026 1.9000 - 53700 1.9140 1.8600 101662.97 77 1.8600 GRS474003001 EVROF 15/04/2026 3.5300 - 5402 3.5400 3.4200 18496.20 7 3.4300 GRS385113006 EXAE 15/04/2026 7.0500 - 122603 7.0600 6.9700 858483.61 164 7.0000 GRS395363005 EYAPS 15/04/2026 3.8000 - 30381 3.8700 3.7500 115780.24 94 3.8600 GRS428003008 EYDAP 15/04/2026 9.2300 - 50443 9.2600 8.9700 460968.93 444 9.0000 GRS359353000 FAIS 15/04/2026 3.7000 - 175504 3.7000 3.4800 632906.26 248 3.5000 GRS542003009 FLEXO 15/04/2026 8.1500 - 1 7.7500 7.7500 7.75 1 7.7500 GRS259003002 FOYRK 15/04/2026 4.8000 - 102606 4.8100 4.6200 489922.23 521 4.6200 GRS096003009 FRIGO 15/04/2026 0.3430 - 47622 0.3440 0.3260 15823.28 25 0.3440 GRS346003015 GEBKA 15/04/2026 2.2400 - 5200 2.2400 2.1900 11484.88 16 2.2300 GRS137003000 GEKTERNA 15/04/2026 39.6600 - 239293 40.5000 39.4200 9571221.00 2901 40.0000 GRS145003000 HAIDE 15/04/2026 0.7000 - 10 0.7000 0.7000 7.00 2 0.7000 GRS350263000 HTO 15/04/2026 18.1800 - 450844 18.1800 17.9300 8156497.67 2309 17.9300 GRS260333000 IATR 15/04/2026 1.7650 - 7948 1.7750 1.7400 13996.05 30 1.7650 GRS147233001 IKTIN 15/04/2026 0.3290 - 115770 0.3290 0.3180 37403.67 85 0.3205 GRS372003004 ILYDA 15/04/2026 4.4800 - 4689 4.5000 4.4200 20998.81 38 4.4200 GRS475003018 INLIF 15/04/2026 6.4600 - 16970 6.4600 6.3000 108312.02 92 6.4000 GRS805003001 INTEK 15/04/2026 5.8300 - 30253 5.9100 5.8300 177349.28 125 5.9100 GRS148003015 INTET 15/04/2026 1.3950 - 0 0.0000 0.0000 0.00 0 0.0000 GRS247003007 INTRK 15/04/2026 3.0650 - 105421 3.0650 2.9950 319455.91 501 2.9950 GRS087003000 KARE 15/04/2026 414.0000 - 116 414.0000 410.0000 47873.00 31 413.0000 GRS120003009 KEKR 15/04/2026 1.7250 - 8203 1.7250 1.6500 13949.23 48 1.6900 GRS070003009 KORDE 15/04/2026 0.4330 - 4597 0.4340 0.4140 1985.87 47 0.4320 GRS384003000 KRI 15/04/2026 23.0000 - 14056 23.3000 23.0000 324911.30 99 23.2000 GRS469003024 KYLO 15/04/2026 3.8800 - 1133 3.8800 3.7300 4289.50 9 3.8000 GRS117123000 KYSA 15/04/2026 1.5600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 15/04/2026 6.1800 - 428918 6.2600 6.0950 2656253.56 1873 6.1200 GRS245213004 LAMPS 15/04/2026 47.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 15/04/2026 1.3450 - 1160 1.3500 1.2500 1490.43 11 1.3500 GRS047063003 LAVI 15/04/2026 1.4300 - 640612 1.4600 1.4200 914023.37 228 1.4480 GRS246003008 LEBEK 15/04/2026 0.2780 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 15/04/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 15/04/2026 2.1200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 15/04/2026 0.6950 - 121 0.7000 0.6850 84.19 6 0.6850 GRS374003002 MEDIC 15/04/2026 2.4600 - 1113 2.4700 2.4400 2727.98 8 2.4700 GRS424003002 MERKO 15/04/2026 34.0000 - 29 34.0000 33.8000 983.20 2 33.8000 GRK014011008 MEVA 15/04/2026 9.1000 - 1349 9.2600 9.0200 12266.22 12 9.2600 GRS319103008 MIG 15/04/2026 3.2100 - 3152 3.2450 3.1900 10086.05 39 3.1900 GRS314003013 MIN 15/04/2026 0.5700 - 43 0.5700 0.5550 24.50 2 0.5550 GRS237003009 MODA 15/04/2026 6.3000 - 5690 6.3000 6.0000 35038.62 46 6.2600 GRS375183001 MOH 15/04/2026 37.5000 - 267063 38.4400 37.1800 10029103.22 2283 38.4400 GRS426003000 MOTO 15/04/2026 2.5200 - 25070 2.5700 2.5100 63954.54 47 2.5500 GRS488003005 MOYZK 15/04/2026 0.5800 - 40 0.5550 0.5550 22.20 1 0.5550 GRS054003009 MPITR 15/04/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 15/04/2026 35.4200 - 213330 35.6000 35.1800 7554559.70 2190 35.4000 GB00BTQGS779 NAKAS 15/04/2026 3.4600 - 5007 3.5600 3.3600 17178.90 33 3.3600 GRS387503006 NAYP 15/04/2026 1.3300 - 1217 1.3300 1.3100 1596.27 7 1.3100 GRS265003004 NOVAL 15/04/2026 2.6200 - 6114 2.6400 2.6000 16081.10 15 2.6000 GRS824003008 OLTH 15/04/2026 36.5000 - 607 36.7000 36.0000 22053.00 17 36.2000 GRS427003009 OLYMP 15/04/2026 2.2700 - 2514 2.3000 2.2500 5720.57 24 2.2800 GRS403003007 ONYX 15/04/2026 1.3700 - 33015 1.3840 1.3580 45159.50 105 1.3700 GRS530003003 OPTIMA 15/04/2026 9.0850 - 99134 9.3000 9.0050 899589.30 736 9.2800 GRS533003000 ORILINA 15/04/2026 0.8160 - 19407 0.8240 0.8080 15802.94 41 0.8080 GRS535003008 OTOEL 15/04/2026 12.4200 - 25212 12.4600 12.2200 311700.42 246 12.3000 GRS337003008 PAIR 15/04/2026 0.8480 - 978 0.8660 0.8140 803.24 14 0.8660 GRS275073005 PAP 15/04/2026 3.6900 - 2994 3.7400 3.6800 11100.87 16 3.7300 GRS065003014 PERF 15/04/2026 8.4500 - 71311 8.4500 8.0000 581223.42 196 8.2300 GRS505003004 PETRO 15/04/2026 7.8000 - 15902 7.9000 7.6800 123688.22 65 7.7600 GRS345503007 PLAKR 15/04/2026 13.8000 - 70 13.8000 13.8000 966.00 1 13.8000 GRS326003019 PLAT 15/04/2026 3.8800 - 26110 3.9000 3.8300 100435.57 89 3.9000 GRS239003007 PPA 15/04/2026 38.4000 - 7907 39.0000 38.1500 305700.00 193 38.7500 GRS470003013 PPC 15/04/2026 19.9900 - 736806 20.0200 19.3800 14670182.60 2630 19.3800 GRS434003000 PRD 15/04/2026 0.3380 - 3850 0.3420 0.3210 1261.70 12 0.3210 GRS184003002 PREMIA 15/04/2026 1.3420 - 62123 1.3480 1.3400 83428.10 214 1.3460 GRS497003012 PRODEA 15/04/2026 6.2000 - 18334 6.2000 6.1000 113175.45 120 6.1500 GRS509003018 PROF 15/04/2026 7.4700 - 79072 7.8100 7.4600 604517.77 290 7.5000 GRS472003011 PROFK 15/04/2026 1.7500 - 8690 1.7500 1.6750 14928.52 49 1.6900 GRS095003000 QLCO 15/04/2026 5.8100 - 44143 5.8200 5.6800 252253.37 184 5.7700 GRS543003008 QUAL 15/04/2026 1.1500 - 63638 1.1640 1.1400 73102.86 122 1.1400 GRS396003006 QUEST 15/04/2026 6.9000 - 17979 6.9000 6.7600 123157.78 176 6.7600 GRS310003009 REALCONS 15/04/2026 5.8000 - 26937 5.9200 5.6600 154697.92 120 5.9200 GRS522003003 REVOIL 15/04/2026 1.5850 - 11950 1.5900 1.5700 18890.75 38 1.5800 GRS473003002 SAR 15/04/2026 15.5400 - 31907 15.5800 15.1400 493595.00 389 15.4200 GRS204003008 SIDMA 15/04/2026 1.5350 - 4072 1.5350 1.4900 6115.62 26 1.4950 GRS484003009 SPACE 15/04/2026 6.3400 - 2068 6.4000 6.2600 13083.78 18 6.3400 GRS402003008 SPIR 15/04/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 15/04/2026 15.5000 - 6183 15.6000 15.3000 95387.60 48 15.3000 GRS004013009 TITC 15/04/2026 48.0000 - 57442 49.0000 48.0000 2766441.56 1086 48.9000 BE0974338700 TPEIR 15/04/2026 8.5140 - 6130316 8.5420 8.3200 51594100.92 6499 8.5340 GRS831003009 TRASTOR 15/04/2026 1.2450 - 1117 1.2500 1.2400 1393.08 6 1.2500 GRS487003006 TRESTATES 15/04/2026 1.9540 - 35389 1.9700 1.9200 69251.97 54 1.9600 GRS534003009 VIO 15/04/2026 14.2600 - 106029 14.4000 14.1000 1508294.86 535 14.3600 BE0974271034 VOSYS 15/04/2026 2.1000 - 600 2.1000 2.1000 1260.00 10 2.1000 GRS407183003 XYLEK 15/04/2026 0.2460 - 15370 0.2460 0.2390 3730.41 15 0.2430 GRS131003006 XYLEP 15/04/2026 0.7100 - 5055 0.7500 0.5650 2979.33 13 0.7500 GRS131004004 YALCO 15/04/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 15/04/2026 0.9580 - 237257 0.9760 0.8820 222343.99 454 0.8900 GRS295003008