SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 16/04/2026 7.1500 - 24 7.1500 7.0000 171.10 4 7.1500 GRS059063008 ACAG 16/04/2026 7.1600 - 53716 7.2800 7.0900 384857.87 177 7.1500 AT0000A325L0 ADMIE 16/04/2026 3.0650 - 235616 3.1000 3.0350 721226.18 452 3.0350 GRS518003009 AEGN 16/04/2026 13.2500 - 200615 13.4800 13.1300 2675277.66 1259 13.1300 GRS495003006 AEM 16/04/2026 5.3500 - 69361 5.3900 5.1200 367526.16 234 5.1200 GRS541003000 AIA 16/04/2026 10.8700 - 173938 11.0900 10.8700 1907377.63 1173 11.0800 GRS536003007 AKTR 16/04/2026 11.0000 - 147499 11.1200 10.8000 1615068.06 694 11.0000 GRS432003028 ALMY 16/04/2026 6.2000 - 30787 6.2200 6.1000 190279.48 91 6.2000 GRS289103004 ALPHA 16/04/2026 3.7260 - 8224117 3.8620 3.7200 31116477.14 6972 3.8100 GRS830003000 ALWN 16/04/2026 13.8050 - 929073 14.0500 13.7100 12870546.41 4261 13.9700 GRS419003009 ANDRO 16/04/2026 8.1200 - 11970 8.2200 8.1000 97773.42 63 8.1200 GRS433003019 ASCO 16/04/2026 4.2200 - 29254 4.3150 4.2000 124377.03 62 4.2200 GRS404003006 ASTAK 16/04/2026 7.2400 - 3791 7.2800 7.0600 27410.84 57 7.0600 GRS331043000 ATEK 16/04/2026 1.3550 - 205 1.3650 1.3300 274.33 3 1.3300 GRS340263003 ATRUST 16/04/2026 19.7500 - 770 19.8500 19.7500 15242.75 9 19.8500 GRS504003021 ATTICA 16/04/2026 1.6720 - 44818 1.7400 1.6400 75274.99 161 1.6480 GRS144003001 AVAX 16/04/2026 3.1650 - 256401 3.2550 3.1450 819991.15 525 3.1600 GRS213213002 AVE 16/04/2026 0.4570 - 18969 0.4590 0.4480 8565.31 64 0.4580 GRS489003004 BELA 16/04/2026 23.6800 - 515221 23.8600 23.4600 12162005.66 2966 23.7600 GRS282183003 BIOKA 16/04/2026 1.7500 - 30201 1.7740 1.7000 52044.41 130 1.7200 GRS165063009 BIOSK 16/04/2026 2.7200 - 12580 2.7300 2.6800 34231.80 24 2.7200 GRS084003011 BIOT 16/04/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 16/04/2026 4.3600 - 1311 4.3600 4.3600 5715.96 11 4.3600 GRS524003001 BOCHGR 16/04/2026 9.3050 - 699415 9.4000 9.2150 6520105.62 1207 9.3300 IE00BD5B1Y92 BRIQ 16/04/2026 3.0500 - 23272 3.0700 3.0500 71201.78 45 3.0600 GRS517003000 BYLOT 16/04/2026 1.0380 - 2195019 1.0590 1.0250 2276605.05 842 1.0400 GRS343313003 CENER 16/04/2026 20.5600 - 137441 21.0000 20.3000 2838173.30 961 20.6800 BE0974303357 CENTR 16/04/2026 0.3070 - 43590 0.3160 0.3010 13290.11 64 0.3070 GRS449003003 CNLCAP 16/04/2026 6.9500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CPI 16/04/2026 0.5100 - 1080 0.5260 0.5100 551.54 4 0.5100 GRS413313008 CREDIA 16/04/2026 1.1640 - 4544294 1.1900 1.1560 5333783.62 1795 1.1660 GRS001003052 DAIOS 16/04/2026 5.9800 - 4898 6.0000 5.8600 29029.58 49 5.9200 GRS382073005 DIMAND 16/04/2026 13.0500 - 21649 13.1000 12.8000 279864.40 104 12.8000 GRS525003000 DOMIK 16/04/2026 2.0900 - 10542 2.1000 1.9850 21863.13 61 2.0200 GRS364253005 DROME 16/04/2026 0.3270 - 1740 0.3300 0.3200 568.30 6 0.3200 GRS412503005 DUR 16/04/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 16/04/2026 50.8000 - 17703 51.0000 49.8000 889751.15 175 50.2000 CH0198251305 EIS 16/04/2026 1.6240 - 56551 1.6480 1.5800 91692.61 110 1.5800 GRS439003005 EKTER 16/04/2026 3.9800 - 94826 4.0550 3.9700 379286.60 261 4.0000 GRS222213001 ELBE 16/04/2026 5.4500 - 25 5.3500 5.3500 133.75 1 5.3500 GRS240003012 ELHA 16/04/2026 4.0100 - 156087 4.1400 4.0000 635158.31 791 4.0400 GRS281003004 ELIN 16/04/2026 2.2400 - 3231 2.2800 2.2100 7195.62 22 2.2300 GRS477003008 ELLAKTOR 16/04/2026 1.3400 - 182992 1.3520 1.3300 245085.61 379 1.3480 GRS191213008 ELPE 16/04/2026 9.7450 - 166828 9.7450 9.6000 1615490.59 1181 9.7000 GRS298343005 ELSTR 16/04/2026 2.2900 - 24341 2.3000 2.2200 54938.67 68 2.2700 GRS088003017 ELTON 16/04/2026 1.7800 - 21384 1.8050 1.7800 38295.47 61 1.7950 GRS397003005 ETE 16/04/2026 14.6000 - 2961971 15.1650 14.6000 44014255.98 5273 15.1000 GRS003003035 EUROB 16/04/2026 3.9080 - 12166076 4.1050 3.9020 48547451.09 7877 4.0560 GRS829003003 EVR 16/04/2026 1.9000 - 85944 1.9300 1.8900 163511.08 95 1.9000 GRS474003001 EVROF 16/04/2026 3.5200 - 2224 3.5200 3.4400 7711.72 15 3.4500 GRS385113006 EXAE 16/04/2026 7.0600 - 5254 7.1000 7.0000 36998.02 102 7.0100 GRS395363005 EYAPS 16/04/2026 3.8200 - 19312 3.8650 3.8000 74089.03 65 3.8150 GRS428003008 EYDAP 16/04/2026 9.3700 - 85206 9.4100 9.2000 793456.97 579 9.3900 GRS359353000 FAIS 16/04/2026 3.7300 - 168700 3.8450 3.7000 642770.54 157 3.7000 GRS542003009 FLEXO 16/04/2026 8.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 16/04/2026 4.8000 - 142858 4.9800 4.7600 699567.95 587 4.7650 GRS096003009 FRIGO 16/04/2026 0.3760 - 204145 0.3810 0.3510 75380.66 165 0.3530 GRS346003015 GEBKA 16/04/2026 2.1700 - 12104 2.2600 2.1700 26818.18 22 2.2400 GRS137003000 GEKTERNA 16/04/2026 41.0600 - 342824 41.2400 39.7000 13945685.50 3846 39.9800 GRS145003000 HAIDE 16/04/2026 0.6900 - 11 0.6900 0.6900 7.59 1 0.6900 GRS350263000 HTO 16/04/2026 18.2000 - 464613 18.2000 17.9900 8425617.31 2161 18.1500 GRS260333000 IATR 16/04/2026 1.7650 - 17696 1.8000 1.7600 31435.18 52 1.8000 GRS147233001 IKTIN 16/04/2026 0.3315 - 151494 0.3355 0.3205 49596.57 118 0.3290 GRS372003004 ILYDA 16/04/2026 4.4800 - 22258 4.6000 4.4800 100544.44 135 4.5000 GRS475003018 INLIF 16/04/2026 6.5600 - 26047 6.6200 6.5000 170722.38 88 6.5400 GRS805003001 INTEK 16/04/2026 5.8600 - 77001 5.9100 5.8300 452495.24 284 5.8300 GRS148003015 INTET 16/04/2026 1.3600 - 3900 1.3800 1.3400 5306.00 10 1.3700 GRS247003007 INTRK 16/04/2026 3.0400 - 197615 3.1250 3.0300 608811.66 666 3.0700 GRS087003000 KARE 16/04/2026 404.0000 - 668 414.0000 397.0000 268244.00 73 414.0000 GRS120003009 KEKR 16/04/2026 1.7700 - 8580 1.7700 1.7000 14949.82 42 1.7500 GRS070003009 KORDE 16/04/2026 0.4470 - 7951 0.4540 0.4340 3464.17 9 0.4340 GRS384003000 KRI 16/04/2026 22.9000 - 17077 23.2000 22.7500 391862.10 84 23.2000 GRS469003024 KYLO 16/04/2026 3.8600 - 805 3.9300 3.8500 3127.75 10 3.9000 GRS117123000 KYSA 16/04/2026 1.5600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 16/04/2026 6.3200 - 323514 6.4400 6.2100 2053731.46 1667 6.2200 GRS245213004 LAMPS 16/04/2026 47.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 16/04/2026 1.4350 - 277 1.4600 1.3800 383.15 5 1.3800 GRS047063003 LAVI 16/04/2026 1.3920 - 109411 1.4500 1.3920 156298.44 152 1.4500 GRS246003008 LEBEK 16/04/2026 0.2780 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 16/04/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 16/04/2026 2.0800 - 1210 2.1000 2.0600 2507.00 7 2.1000 GRS461003006 MATHIO 16/04/2026 0.7100 - 850 0.7100 0.6850 594.96 6 0.6850 GRS374003002 MEDIC 16/04/2026 2.4300 - 1632 2.4800 2.4000 3982.78 7 2.4000 GRS424003002 MERKO 16/04/2026 34.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 16/04/2026 8.9200 - 1040 9.1800 8.8600 9290.70 16 9.0000 GRS319103008 MIG 16/04/2026 3.2200 - 4830 3.2200 3.2000 15506.20 105 3.2000 GRS314003013 MIN 16/04/2026 0.5800 - 123 0.5850 0.5600 71.40 5 0.5600 GRS237003009 MODA 16/04/2026 6.3000 - 1560 6.3000 6.2000 9765.32 16 6.3000 GRS375183001 MOH 16/04/2026 37.8000 - 411658 37.9400 36.9600 15180638.96 2193 37.3000 GRS426003000 MOTO 16/04/2026 2.5700 - 21889 2.5900 2.5300 56066.02 54 2.5400 GRS488003005 MOYZK 16/04/2026 0.5800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 16/04/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 16/04/2026 36.5000 - 248477 36.9000 35.6000 9086060.58 2426 35.6000 GB00BTQGS779 NAKAS 16/04/2026 3.4400 - 1420 3.4800 3.4400 4888.70 33 3.4800 GRS387503006 NAYP 16/04/2026 1.3250 - 2179 1.3500 1.3000 2852.90 15 1.3500 GRS265003004 NOVAL 16/04/2026 2.6500 - 6544 2.6900 2.6100 17291.37 23 2.6900 GRS824003008 OLTH 16/04/2026 37.8000 - 18117 38.0000 36.4000 671166.10 121 38.0000 GRS427003009 OLYMP 16/04/2026 2.2900 - 6863 2.3100 2.2400 15753.93 32 2.2400 GRS403003007 ONYX 16/04/2026 1.3680 - 107147 1.3700 1.3400 144883.62 185 1.3640 GRS530003003 OPTIMA 16/04/2026 9.1800 - 153027 9.2300 9.0600 1398517.57 712 9.1000 GRS533003000 ORILINA 16/04/2026 0.8140 - 18216 0.8280 0.8040 14915.28 64 0.8260 GRS535003008 OTOEL 16/04/2026 12.3400 - 43643 12.6800 12.3400 543966.10 299 12.4200 GRS337003008 PAIR 16/04/2026 0.7900 - 6693 0.8700 0.7900 5362.02 53 0.8700 GRS275073005 PAP 16/04/2026 3.7500 - 2845 3.7500 3.6800 10512.84 28 3.6800 GRS065003014 PERF 16/04/2026 8.5500 - 26673 8.6100 8.1200 227896.97 120 8.4800 GRS505003004 PETRO 16/04/2026 7.9200 - 8540 7.9800 7.7200 66979.12 42 7.7400 GRS345503007 PLAKR 16/04/2026 13.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 16/04/2026 3.8700 - 23817 3.8900 3.8400 92099.94 107 3.8700 GRS239003007 PPA 16/04/2026 38.2000 - 13147 39.4000 38.1500 507249.90 273 38.6000 GRS470003013 PPC 16/04/2026 19.1400 - 1038607 20.1000 18.9600 20082831.36 3781 20.0000 GRS434003000 PRD 16/04/2026 0.3500 - 34546 0.3580 0.3310 11708.34 38 0.3580 GRS184003002 PREMIA 16/04/2026 1.3400 - 93758 1.3480 1.3400 126161.88 230 1.3460 GRS497003012 PRODEA 16/04/2026 6.1000 - 41958 6.3000 6.1000 258365.25 133 6.2500 GRS509003018 PROF 16/04/2026 7.5100 - 51074 7.5700 7.3600 380173.97 178 7.5700 GRS472003011 PROFK 16/04/2026 1.7550 - 16855 1.7900 1.6850 29101.36 67 1.7500 GRS095003000 QLCO 16/04/2026 5.9400 - 45474 5.9800 5.8200 268648.74 193 5.8300 GRS543003008 QUAL 16/04/2026 1.1800 - 91558 1.1860 1.1500 107021.72 120 1.1600 GRS396003006 QUEST 16/04/2026 7.0300 - 14903 7.0400 6.8700 103757.22 128 6.9000 GRS310003009 REALCONS 16/04/2026 5.8800 - 32060 5.9000 5.8000 186818.92 116 5.8000 GRS522003003 REVOIL 16/04/2026 1.6050 - 16154 1.6050 1.5600 25617.08 43 1.5900 GRS473003002 SAR 16/04/2026 15.5600 - 34709 15.6000 15.4000 537716.08 300 15.5000 GRS204003008 SIDMA 16/04/2026 1.5500 - 4666 1.5750 1.4950 7083.55 30 1.5650 GRS484003009 SPACE 16/04/2026 6.6400 - 2619 6.6800 6.4000 17239.36 35 6.4000 GRS402003008 SPIR 16/04/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 16/04/2026 15.6000 - 6009 15.6500 15.3000 93614.80 42 15.6000 GRS004013009 TITC 16/04/2026 47.6000 - 61497 48.2400 47.5400 2945121.18 1125 47.7400 BE0974338700 TPEIR 16/04/2026 8.3820 - 7662216 8.6340 8.3820 65069041.20 5805 8.5140 GRS831003009 TRASTOR 16/04/2026 1.2600 - 2330 1.2650 1.2450 2916.50 13 1.2450 GRS487003006 TRESTATES 16/04/2026 1.9400 - 49343 1.9660 1.9260 96315.03 101 1.9580 GRS534003009 VIO 16/04/2026 14.2600 - 84683 14.6600 14.0800 1214672.18 576 14.2600 BE0974271034 VOSYS 16/04/2026 2.1100 - 1250 2.1200 2.1000 2632.00 19 2.1000 GRS407183003 XYLEK 16/04/2026 0.2610 - 70616 0.2690 0.2460 17930.39 68 0.2480 GRS131003006 XYLEP 16/04/2026 0.6250 - 1564 0.7400 0.5700 979.33 12 0.6800 GRS131004004 YALCO 16/04/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 16/04/2026 1.0300 - 284973 1.0450 0.9780 287503.28 462 0.9960 GRS295003008