SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 05/05/2026 6.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 05/05/2026 8.3200 - 213687 8.5800 8.2700 1801129.29 347 8.3900 AT0000A325L0 ADMIE 05/05/2026 3.2300 - 544352 3.2600 3.2150 1766717.27 337 3.2500 GRS518003009 AEGN 05/05/2026 11.0700 - 90092 11.2000 10.9400 995964.64 699 11.0000 GRS495003006 AEM 05/05/2026 5.3900 - 38841 5.4600 5.3300 208383.18 184 5.4600 GRS541003000 AIA 05/05/2026 9.8000 - 101465 9.8200 9.6800 990781.81 820 9.8150 GRS536003007 AKTR 05/05/2026 10.8200 - 125278 10.9800 10.7200 1356904.58 590 10.8000 GRS432003028 ALMY 05/05/2026 5.9000 - 17642 5.9800 5.8200 103668.49 110 5.9500 GRS289103004 ALPHA 05/05/2026 3.5000 - 3516097 3.5150 3.4100 12274145.80 2920 3.4130 GRS830003000 ALWN 05/05/2026 12.9850 - 666800 13.1600 12.8500 8698492.26 3529 12.8500 GRS419003009 ANDRO 05/05/2026 8.6400 - 10407 8.6800 8.5200 89421.56 63 8.5800 GRS433003019 ASCO 05/05/2026 4.4400 - 10338 4.4900 4.3850 45912.40 31 4.3850 GRS404003006 ASTAK 05/05/2026 7.5000 - 3045 7.5000 7.4200 22808.10 46 7.4800 GRS331043000 ATEK 05/05/2026 1.3550 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ATRUST 05/05/2026 19.9500 - 1208 19.9500 19.8000 24098.40 11 19.9500 GRS504003021 ATTICA 05/05/2026 1.6600 - 7698 1.6700 1.6160 12585.67 56 1.6160 GRS144003001 AVAX 05/05/2026 3.2400 - 347417 3.2400 3.1200 1103045.77 656 3.1200 GRS213213002 AVE 05/05/2026 0.4450 - 11772 0.4510 0.4360 5221.47 27 0.4510 GRS489003004 BELA 05/05/2026 22.9000 - 534940 23.2000 22.7600 12264379.42 2314 22.8000 GRS282183003 BIOKA 05/05/2026 1.6120 - 13898 1.6500 1.6040 22512.18 59 1.6140 GRS165063009 BIOSK 05/05/2026 2.5550 - 4474 2.5600 2.5100 11294.68 23 2.5600 GRS084003011 BIOT 05/05/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 05/05/2026 4.5000 - 261 4.5000 4.4500 1174.45 4 4.5000 GRS524003001 BOCHGR 05/05/2026 9.4000 - 563548 9.4600 9.2200 5285442.81 1519 9.2800 IE00BD5B1Y92 BRIQ 05/05/2026 3.1300 - 47782 3.1600 3.1200 150097.43 88 3.1500 GRS517003000 BYLOT 05/05/2026 1.1150 - 1641238 1.1190 1.1000 1823258.04 524 1.1050 GRS343313003 CENER 05/05/2026 24.6000 - 290338 24.6000 23.9000 7058291.54 1649 24.3400 BE0974303357 CENTR 05/05/2026 0.3070 - 7337 0.3140 0.3010 2224.57 20 0.3140 GRS449003003 CNLCAP 05/05/2026 6.7500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CPI 05/05/2026 0.4920 - 6034 0.4920 0.4720 2861.62 17 0.4730 GRS413313008 CREDIA 05/05/2026 1.2840 - 2422992 1.2980 1.2020 3052289.33 1324 1.2020 GRS001003052 DAIOS 05/05/2026 8.0000 - 1274 8.0000 7.8400 10078.14 17 7.9200 GRS382073005 DIMAND 05/05/2026 13.3000 - 10550 13.3500 13.1000 139937.40 49 13.3500 GRS525003000 DOMIK 05/05/2026 2.4000 - 30600 2.4200 2.2500 72665.91 102 2.3000 GRS364253005 DROME 05/05/2026 0.3050 - 25638 0.3100 0.2950 7836.58 63 0.3100 GRS412503005 DUR 05/05/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 05/05/2026 50.2000 - 28752 50.4000 49.3500 1432119.60 284 50.1000 CH0198251305 EIS 05/05/2026 1.6640 - 69972 1.6800 1.5960 114752.26 149 1.5960 GRS439003005 EKTER 05/05/2026 4.3950 - 62678 4.4200 4.3000 274046.78 273 4.3200 GRS222213001 ELBE 05/05/2026 5.9000 - 3149 6.0000 5.8000 18574.10 6 6.0000 GRS240003012 ELHA 05/05/2026 4.3500 - 302137 4.3500 3.9950 1272457.60 1090 4.0200 GRS281003004 ELIN 05/05/2026 2.2000 - 2178 2.2100 2.1700 4758.99 11 2.2000 GRS477003008 ELLAKTOR 05/05/2026 1.3460 - 100962 1.3600 1.3340 136229.50 307 1.3560 GRS191213008 ELPE 05/05/2026 10.2300 - 217378 10.2300 9.9950 2203892.00 926 10.1000 GRS298343005 ELSTR 05/05/2026 2.3600 - 5683 2.3600 2.2700 13091.20 38 2.2800 GRS088003017 ELTON 05/05/2026 1.8000 - 18767 1.8100 1.7600 33266.97 64 1.7700 GRS397003005 ETE 05/05/2026 13.8800 - 1558559 13.9400 13.4100 21468226.06 4650 13.4100 GRS003003035 EUROB 05/05/2026 3.6500 - 8676728 3.6800 3.5820 31647236.46 6896 3.6050 GRS829003003 EVR 05/05/2026 1.9180 - 13471 1.9180 1.8920 25582.16 38 1.9000 GRS474003001 EVROF 05/05/2026 3.5500 - 1846 3.5800 3.5000 6475.45 21 3.5000 GRS385113006 EXAE 05/05/2026 7.0500 - 5191 7.2000 7.0200 36712.21 54 7.2000 GRS395363005 EYAPS 05/05/2026 4.0900 - 21002 4.1000 4.0600 85836.67 60 4.1000 GRS428003008 EYDAP 05/05/2026 10.1600 - 52396 10.2800 10.0400 533277.58 506 10.0400 GRS359353000 FAIS 05/05/2026 3.6400 - 23349 3.7050 3.6050 85531.00 69 3.6450 GRS542003009 FLEXO 05/05/2026 8.0000 - 364 8.0000 8.0000 2912.00 3 8.0000 GRS259003002 FOYRK 05/05/2026 4.7500 - 47836 4.7700 4.6000 225717.24 288 4.6000 GRS096003009 FRIGO 05/05/2026 0.3670 - 32335 0.3670 0.3490 11555.11 42 0.3500 GRS346003015 GEBKA 05/05/2026 2.3300 - 5711 2.3300 2.2500 13052.22 60 2.3000 GRS137003000 GEKTERNA 05/05/2026 41.5400 - 366308 41.5400 40.4600 15063673.09 2499 41.0800 GRS145003000 HAIDE 05/05/2026 0.7100 - 640 0.7200 0.7050 452.87 7 0.7150 GRS350263000 HTO 05/05/2026 18.4000 - 226746 18.5300 18.0500 4171369.76 1604 18.0500 GRS260333000 IATR 05/05/2026 1.8100 - 7382 1.8200 1.7900 13307.91 44 1.8150 GRS147233001 IKTIN 05/05/2026 0.3130 - 28999 0.3245 0.3130 9178.88 55 0.3200 GRS372003004 ILYDA 05/05/2026 4.3850 - 8899 4.4150 4.3000 38775.35 68 4.3800 GRS475003018 INLIF 05/05/2026 6.6000 - 2466 6.7200 6.6000 16474.70 26 6.7200 GRS805003001 INTEK 05/05/2026 6.0600 - 49110 6.1200 5.9700 298172.22 198 6.0500 GRS148003015 INTET 05/05/2026 1.5250 - 17460 1.5800 1.4900 26733.42 47 1.5800 GRS247003007 INTRK 05/05/2026 3.3850 - 84493 3.4300 3.3700 287053.92 339 3.4100 GRS087003000 KARE 05/05/2026 430.0000 - 358 430.0000 410.0000 149024.00 80 416.0000 GRS120003009 KEKR 05/05/2026 1.6650 - 19161 1.7050 1.6300 31672.71 61 1.6750 GRS070003009 KORDE 05/05/2026 0.4340 - 2627 0.4460 0.4180 1122.35 13 0.4180 GRS384003000 KRI 05/05/2026 25.0000 - 24738 25.1000 24.1500 614752.45 214 24.4500 GRS469003024 KYLO 05/05/2026 3.7600 - 1436 3.7600 3.7000 5362.90 18 3.7000 GRS117123000 KYSA 05/05/2026 1.5600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 05/05/2026 6.1000 - 185707 6.1400 6.0750 1134983.69 820 6.1100 GRS245213004 LAMPS 05/05/2026 47.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 05/05/2026 1.4700 - 10 1.4700 1.4700 14.70 1 1.4700 GRS047063003 LAVI 05/05/2026 1.5260 - 48313 1.5400 1.5060 73656.45 88 1.5080 GRS246003008 LEBEK 05/05/2026 0.2780 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 05/05/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 05/05/2026 2.1000 - 165 2.1000 2.1000 346.50 2 2.1000 GRS461003006 MATHIO 05/05/2026 0.7600 - 4545 0.7900 0.6950 3297.00 53 0.7750 GRS374003002 MEDIC 05/05/2026 2.5400 - 8070 2.5500 2.4800 20386.30 18 2.5000 GRS424003002 MERKO 05/05/2026 33.8000 - 48 34.4000 33.0000 1617.80 4 33.0000 GRK014011008 MEVA 05/05/2026 8.5000 - 6954 8.6000 8.4400 59080.00 82 8.5400 GRS319103008 MIG 05/05/2026 3.3000 - 4604 3.3000 3.2100 14869.99 112 3.2100 GRS314003013 MIN 05/05/2026 0.5800 - 652 0.5900 0.5700 378.00 7 0.5700 GRS237003009 MODA 05/05/2026 7.0000 - 560 7.0000 6.8600 3894.40 6 6.8600 GRS375183001 MOH 05/05/2026 38.6800 - 82670 39.2000 38.6400 3217301.86 1349 38.7000 GRS426003000 MOTO 05/05/2026 2.5900 - 12120 2.5900 2.5800 31300.16 42 2.5900 GRS488003005 MOYZK 05/05/2026 0.5000 - 4 0.5500 0.5500 2.20 1 0.5500 GRS054003009 MPITR 05/05/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 05/05/2026 36.4800 - 183010 36.5000 35.9000 6633412.94 2126 36.3800 GB00BTQGS779 NAKAS 05/05/2026 3.4000 - 2275 3.4000 3.3600 7727.72 28 3.3600 GRS387503006 NAYP 05/05/2026 1.2300 - 4650 1.2300 1.1750 5561.48 36 1.2200 GRS265003004 NOVAL 05/05/2026 2.6100 - 15307 2.6600 2.5900 40024.97 35 2.6300 GRS824003008 OLTH 05/05/2026 38.9000 - 771 39.1000 38.8000 29990.80 16 39.1000 GRS427003009 OLYMP 05/05/2026 2.3500 - 13567 2.3600 2.3000 31649.17 52 2.3100 GRS403003007 ONYX 05/05/2026 1.4560 - 41034 1.4760 1.4400 59460.37 76 1.4500 GRS530003003 OPTIMA 05/05/2026 8.9000 - 73352 8.9700 8.7600 651113.87 505 8.7600 GRS533003000 ORILINA 05/05/2026 0.8380 - 38883 0.8380 0.8300 32400.29 77 0.8380 GRS535003008 OTOEL 05/05/2026 11.0800 - 8858 11.0800 10.8400 97161.48 122 11.0800 GRS337003008 PAIR 05/05/2026 0.7960 - 6477 0.8500 0.7900 5169.17 15 0.8500 GRS275073005 PAP 05/05/2026 3.9500 - 4693 3.9500 3.8700 18391.22 31 3.9300 GRS065003014 PERF 05/05/2026 8.8500 - 35604 8.9000 8.8000 313813.40 41 8.8400 GRS505003004 PETRO 05/05/2026 8.2600 - 5954 8.3800 8.1200 49171.72 28 8.2400 GRS345503007 PLAKR 05/05/2026 14.4000 - 60 14.4000 14.4000 864.00 1 14.4000 GRS326003019 PLAT 05/05/2026 4.1250 - 9301 4.1400 4.0700 38111.02 70 4.0950 GRS239003007 PPA 05/05/2026 37.9500 - 3134 38.7500 37.8000 119740.10 89 38.7500 GRS470003013 PPC 05/05/2026 18.2000 - 2401117 18.4200 17.9300 43515190.45 4960 18.1800 GRS434003000 PRD 05/05/2026 0.2960 - 0 0.0000 0.0000 0.00 0 0.0000 GRS184003002 PREMIA 05/05/2026 1.3680 - 70227 1.3680 1.3440 95253.20 217 1.3600 GRS497003012 PRODEA 05/05/2026 5.8000 - 25083 5.8000 5.7000 145153.30 56 5.8000 GRS509003018 PROF 05/05/2026 7.4100 - 42560 7.4500 7.3800 315974.95 130 7.4100 GRS472003011 PROFK 05/05/2026 1.9750 - 8712 1.9900 1.9000 16871.23 51 1.9700 GRS095003000 QLCO 05/05/2026 5.6300 - 35391 5.6500 5.5700 198504.55 183 5.6000 GRS543003008 QUAL 05/05/2026 1.1880 - 13870 1.1880 1.1780 16387.79 41 1.1800 GRS396003006 QUEST 05/05/2026 6.9500 - 26670 7.0100 6.9200 185896.48 117 6.9500 GRS310003009 REALCONS 05/05/2026 6.5600 - 270967 6.6200 6.4600 1783533.04 86 6.5400 GRS522003003 REVOIL 05/05/2026 1.6350 - 17526 1.6400 1.5900 28490.94 89 1.5950 GRS473003002 SAR 05/05/2026 14.7200 - 26632 14.7400 14.2200 384362.58 324 14.2400 GRS204003008 SIDMA 05/05/2026 1.6100 - 2087 1.6100 1.5700 3306.70 16 1.5700 GRS484003009 SPACE 05/05/2026 6.3800 - 6057 6.5000 6.3000 38549.80 67 6.4200 GRS402003008 SPIR 05/05/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 05/05/2026 14.8500 - 1980 15.0000 14.8000 29469.65 40 15.0000 GRS004013009 TITC 05/05/2026 46.0400 - 56488 46.2200 45.2600 2593167.96 1020 45.8000 BE0974338700 TPEIR 05/05/2026 8.1660 - 2295404 8.2100 7.9900 18561141.54 2897 8.0000 GRS831003009 TRASTOR 05/05/2026 1.2400 - 710 1.2500 1.2300 881.30 4 1.2400 GRS487003006 TRESTATES 05/05/2026 1.9900 - 135521 2.0050 1.9740 269891.65 119 2.0000 GRS534003009 VIO 05/05/2026 15.6000 - 137747 15.9800 15.3000 2163385.08 905 15.3000 BE0974271034 VOSYS 05/05/2026 2.0200 - 2505 2.0500 2.0100 5070.60 28 2.0100 GRS407183003 XYLEK 05/05/2026 0.2680 - 21797 0.2710 0.2660 5827.79 18 0.2710 GRS131003006 XYLEP 05/05/2026 0.4180 - 1872 0.4320 0.4100 784.38 21 0.4100 GRS131004004 YALCO 05/05/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 05/05/2026 1.1050 - 451040 1.1200 1.0400 486958.41 359 1.0500 GRS295003008