SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 06/05/2026 6.0000 - 50 6.0000 6.0000 300.00 2 6.0000 GRS059063008 ACAG 06/05/2026 8.2400 - 64496 8.4600 8.2200 537964.94 274 8.3300 AT0000A325L0 ADMIE 06/05/2026 3.2250 - 377297 3.2750 3.2000 1223047.43 680 3.2300 GRS518003009 AEGN 06/05/2026 11.5200 - 334385 11.9000 11.2800 3852658.92 1626 11.4000 GRS495003006 AEM 06/05/2026 5.5000 - 85199 5.6200 5.3900 468602.25 233 5.3900 GRS541003000 AIA 06/05/2026 10.0400 - 229332 10.2000 9.8800 2299953.03 1007 9.9200 GRS536003007 AKTR 06/05/2026 11.3800 - 283379 11.3800 10.9800 3159961.88 1029 11.1800 GRS432003028 ALMY 06/05/2026 6.0400 - 22448 6.0600 5.9100 134881.45 121 5.9800 GRS289103004 ALPHA 06/05/2026 3.7750 - 16965202 3.7940 3.5800 63376640.86 10457 3.5800 GRS830003000 ALWN 06/05/2026 13.2600 - 825661 13.5400 13.1150 11028273.78 4448 13.2000 GRS419003009 ANDRO 06/05/2026 8.7400 - 7832 8.7800 8.6400 68404.04 44 8.6400 GRS433003019 ASCO 06/05/2026 4.4550 - 15456 4.4900 4.4350 69059.95 46 4.4350 GRS404003006 ASTAK 06/05/2026 7.5000 - 7620 7.5400 7.4400 57172.82 52 7.5000 GRS331043000 ATEK 06/05/2026 1.2950 - 1145 1.3250 1.2950 1493.13 9 1.3250 GRS340263003 ATRUST 06/05/2026 19.9500 - 1420 19.9500 19.8000 28326.00 16 19.8000 GRS504003021 ATTICA 06/05/2026 1.6660 - 14984 1.6900 1.6200 24989.03 75 1.6860 GRS144003001 AVAX 06/05/2026 3.4950 - 888388 3.5000 3.2500 3021698.33 1558 3.2500 GRS213213002 AVE 06/05/2026 0.4440 - 33267 0.4480 0.4390 14744.76 57 0.4450 GRS489003004 BELA 06/05/2026 22.7000 - 1161944 23.1400 22.5400 26393132.54 4427 23.0600 GRS282183003 BIOKA 06/05/2026 1.6760 - 20715 1.6880 1.6300 34463.13 79 1.6300 GRS165063009 BIOSK 06/05/2026 2.5850 - 14495 2.6350 2.5350 37853.03 76 2.6000 GRS084003011 BIOT 06/05/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 06/05/2026 4.3800 - 4850 4.4500 4.3800 21391.47 29 4.4000 GRS524003001 BOCHGR 06/05/2026 9.7700 - 974765 9.8850 9.4700 9469821.86 2101 9.4800 IE00BD5B1Y92 BRIQ 06/05/2026 3.0500 - 36226 3.0700 3.0400 110716.87 60 3.0700 GRS517003000 BYLOT 06/05/2026 1.1280 - 1989109 1.1390 1.1130 2233150.93 696 1.1200 GRS343313003 CENER 06/05/2026 25.0000 - 288869 25.3000 24.5600 7203111.84 1808 24.6000 BE0974303357 CENTR 06/05/2026 0.3130 - 60093 0.3180 0.3070 18803.04 59 0.3070 GRS449003003 CNLCAP 06/05/2026 6.7500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CPI 06/05/2026 0.4860 - 25087 0.4990 0.4750 12040.27 58 0.4990 GRS413313008 CREDIA 06/05/2026 1.3380 - 3833869 1.3580 1.3000 5116595.25 1711 1.3200 GRS001003052 DAIOS 06/05/2026 8.0200 - 2807 8.3400 7.9800 22486.10 15 7.9800 GRS382073005 DIMAND 06/05/2026 13.2000 - 12775 13.3500 12.9500 168158.50 89 13.3000 GRS525003000 DOMIK 06/05/2026 2.4900 - 93350 2.5300 2.3700 230928.37 201 2.4200 GRS364253005 DROME 06/05/2026 0.3190 - 20207 0.3280 0.3120 6506.00 24 0.3230 GRS412503005 DUR 06/05/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 06/05/2026 51.7000 - 88350 52.0000 50.1000 4553024.40 534 50.1000 CH0198251305 EIS 06/05/2026 1.6920 - 79954 1.7000 1.6620 134478.66 178 1.6620 GRS439003005 EKTER 06/05/2026 4.4650 - 101624 4.4900 4.4000 452429.56 409 4.4000 GRS222213001 ELBE 06/05/2026 5.9000 - 3509 6.0000 5.9000 21018.00 12 6.0000 GRS240003012 ELHA 06/05/2026 4.5500 - 501068 4.5950 4.3950 2266702.08 1268 4.3950 GRS281003004 ELIN 06/05/2026 2.2000 - 5488 2.2600 2.1800 12033.35 23 2.2600 GRS477003008 ELLAKTOR 06/05/2026 1.3800 - 195936 1.3820 1.3500 268332.58 318 1.3680 GRS191213008 ELPE 06/05/2026 9.9000 - 562902 10.2300 9.7900 5606976.80 2648 10.1800 GRS298343005 ELSTR 06/05/2026 2.3700 - 15599 2.3900 2.3100 36816.36 59 2.3100 GRS088003017 ELTON 06/05/2026 1.8350 - 29736 1.8400 1.8050 54211.00 77 1.8050 GRS397003005 ETE 06/05/2026 14.3000 - 3951947 14.7400 13.9300 56495333.53 8586 14.1950 GRS003003035 EUROB 06/05/2026 3.9000 - 16275990 3.9520 3.7370 63025190.66 9776 3.7390 GRS829003003 EVR 06/05/2026 2.0100 - 181902 2.0600 1.9200 364234.97 239 1.9260 GRS474003001 EVROF 06/05/2026 3.5100 - 3215 3.5800 3.5100 11398.16 28 3.5500 GRS385113006 EXAE 06/05/2026 6.9100 - 21910 7.1000 6.9000 152386.21 146 7.1000 GRS395363005 EYAPS 06/05/2026 4.2900 - 150062 4.2900 4.1500 637183.60 386 4.1500 GRS428003008 EYDAP 06/05/2026 10.0000 - 167945 10.3800 10.0000 1703684.70 759 10.2800 GRS359353000 FAIS 06/05/2026 3.6000 - 42426 3.6400 3.5900 153254.35 137 3.6400 GRS542003009 FLEXO 06/05/2026 8.0000 - 4 8.0000 8.0000 32.00 1 8.0000 GRS259003002 FOYRK 06/05/2026 4.8000 - 56142 4.8700 4.7500 270445.05 376 4.7500 GRS096003009 FRIGO 06/05/2026 0.3850 - 50733 0.4090 0.3690 19423.36 73 0.3690 GRS346003015 GEBKA 06/05/2026 2.3200 - 8862 2.3400 2.2800 20522.30 44 2.2800 GRS137003000 GEKTERNA 06/05/2026 42.5000 - 347748 42.6800 41.8000 14700444.42 3483 41.8000 GRS145003000 HAIDE 06/05/2026 0.7050 - 11 0.7050 0.7050 7.76 1 0.7050 GRS350263000 HTO 06/05/2026 18.6000 - 464881 18.6600 18.4100 8633230.62 2412 18.4800 GRS260333000 IATR 06/05/2026 1.8000 - 21919 1.8350 1.7800 39613.69 91 1.8150 GRS147233001 IKTIN 06/05/2026 0.3255 - 116744 0.3300 0.3140 37581.33 122 0.3195 GRS372003004 ILYDA 06/05/2026 4.3350 - 31254 4.6000 4.3000 136586.85 185 4.3950 GRS475003018 INLIF 06/05/2026 6.6200 - 12776 6.7800 6.6000 85286.22 95 6.6600 GRS805003001 INTEK 06/05/2026 6.0900 - 37932 6.1600 6.0800 231914.35 179 6.1000 GRS148003015 INTET 06/05/2026 1.5350 - 3719 1.5500 1.5000 5686.07 15 1.5000 GRS247003007 INTRK 06/05/2026 3.5400 - 353242 3.6350 3.4100 1236451.05 874 3.4350 GRS087003000 KARE 06/05/2026 425.0000 - 252 430.0000 420.0000 107652.00 35 430.0000 GRS120003009 KEKR 06/05/2026 1.6800 - 7743 1.7100 1.6450 13078.79 41 1.7050 GRS070003009 KORDE 06/05/2026 0.4450 - 17989 0.4500 0.4300 7940.47 31 0.4420 GRS384003000 KRI 06/05/2026 26.0000 - 28780 26.1000 25.0500 740059.20 250 25.2500 GRS469003024 KYLO 06/05/2026 3.7900 - 10519 3.8500 3.7500 39830.35 34 3.7900 GRS117123000 KYSA 06/05/2026 1.5600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 06/05/2026 6.1950 - 476664 6.2800 6.1400 2961335.20 1947 6.1400 GRS245213004 LAMPS 06/05/2026 47.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 06/05/2026 1.4600 - 899 1.4600 1.3300 1251.18 13 1.3300 GRS047063003 LAVI 06/05/2026 1.6000 - 216456 1.6080 1.5700 344370.53 273 1.5800 GRS246003008 LEBEK 06/05/2026 0.2780 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 06/05/2026 0.1830 - 495 0.1900 0.1900 94.05 1 0.1900 GRS090004003 LOGISMOS 06/05/2026 2.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 06/05/2026 0.7600 - 45 0.7600 0.7600 34.20 3 0.7600 GRS374003002 MEDIC 06/05/2026 2.5800 - 10611 2.6000 2.5100 27327.07 31 2.5400 GRS424003002 MERKO 06/05/2026 33.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 06/05/2026 8.4800 - 11072 8.6800 8.4200 94448.76 77 8.5000 GRS319103008 MIG 06/05/2026 3.3200 - 15424 3.3400 3.2000 50443.08 147 3.2150 GRS314003013 MIN 06/05/2026 0.5800 - 1203 0.5800 0.5700 687.21 6 0.5750 GRS237003009 MODA 06/05/2026 7.0600 - 1406 7.0600 6.8600 9787.68 39 6.8800 GRS375183001 MOH 06/05/2026 36.8000 - 224451 38.5000 36.6200 8330160.94 2786 38.5000 GRS426003000 MOTO 06/05/2026 2.5800 - 23123 2.6200 2.5700 60029.07 60 2.6200 GRS488003005 MOYZK 06/05/2026 0.5000 - 684 0.5500 0.4980 373.60 6 0.5500 GRS054003009 MPITR 06/05/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 06/05/2026 37.3000 - 520117 38.1000 37.1200 19559362.60 5070 37.1200 GB00BTQGS779 NAKAS 06/05/2026 3.4200 - 2081 3.4600 3.3800 7113.92 19 3.4000 GRS387503006 NAYP 06/05/2026 1.2500 - 8220 1.2500 1.2000 10070.75 20 1.2000 GRS265003004 NOVAL 06/05/2026 2.6600 - 14352 2.7200 2.6200 38284.16 46 2.6200 GRS824003008 OLTH 06/05/2026 39.5000 - 4493 39.9000 38.5000 176603.20 42 39.0000 GRS427003009 OLYMP 06/05/2026 2.3700 - 10455 2.4100 2.3300 25025.57 69 2.3300 GRS403003007 ONYX 06/05/2026 1.4840 - 193130 1.4960 1.4340 282428.55 133 1.4620 GRS530003003 OPTIMA 06/05/2026 8.8000 - 239472 9.4500 8.8000 2183517.05 939 8.9250 GRS533003000 ORILINA 06/05/2026 0.8400 - 23331 0.8480 0.8380 19684.65 92 0.8380 GRS535003008 OTOEL 06/05/2026 11.0600 - 74236 11.2600 11.0000 826012.50 201 11.1800 GRS337003008 PAIR 06/05/2026 0.8000 - 7865 0.8480 0.7840 6258.10 43 0.8440 GRS275073005 PAP 06/05/2026 3.8800 - 13264 3.9500 3.8000 51276.21 77 3.9500 GRS065003014 PERF 06/05/2026 8.9200 - 8921 8.9200 8.7400 78835.06 53 8.9000 GRS505003004 PETRO 06/05/2026 8.1800 - 2703 8.3000 8.1800 22316.74 19 8.3000 GRS345503007 PLAKR 06/05/2026 14.8000 - 228 14.9000 14.6000 3380.00 4 14.9000 GRS326003019 PLAT 06/05/2026 4.1500 - 78826 4.1900 4.1400 328468.96 230 4.1600 GRS239003007 PPA 06/05/2026 38.1000 - 6954 38.4500 37.8000 264819.80 157 38.1000 GRS470003013 PPC 06/05/2026 18.7800 - 1808306 18.9400 18.2200 33558110.32 5616 18.4400 GRS434003000 PRD 06/05/2026 0.2960 - 0 0.0000 0.0000 0.00 0 0.0000 GRS184003002 PREMIA 06/05/2026 1.3800 - 105273 1.3860 1.3680 145248.74 201 1.3700 GRS497003012 PRODEA 06/05/2026 5.8000 - 21134 5.8500 5.7000 122072.20 58 5.8000 GRS509003018 PROF 06/05/2026 7.4500 - 81752 7.5300 7.3900 608674.49 249 7.4800 GRS472003011 PROFK 06/05/2026 1.9800 - 3150 2.0200 1.9750 6262.95 20 2.0000 GRS095003000 QLCO 06/05/2026 5.7700 - 48852 5.7700 5.6600 279929.43 239 5.6600 GRS543003008 QUAL 06/05/2026 1.2060 - 65476 1.2100 1.1900 78758.44 97 1.1900 GRS396003006 QUEST 06/05/2026 7.0600 - 19835 7.0800 6.9600 139191.41 121 6.9600 GRS310003009 REALCONS 06/05/2026 6.5000 - 32629 6.6200 6.4600 212900.74 107 6.6000 GRS522003003 REVOIL 06/05/2026 1.6200 - 31253 1.6650 1.5850 50573.78 99 1.6200 GRS473003002 SAR 06/05/2026 14.5800 - 24302 14.8200 14.5400 355037.86 400 14.7200 GRS204003008 SIDMA 06/05/2026 1.6050 - 5231 1.6400 1.5800 8431.40 34 1.6100 GRS484003009 SPACE 06/05/2026 6.5800 - 4617 6.6000 6.3800 30020.52 52 6.4400 GRS402003008 SPIR 06/05/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 06/05/2026 14.8500 - 6958 15.0000 14.8000 103272.80 86 15.0000 GRS004013009 TITC 06/05/2026 49.5600 - 150230 49.5600 46.0400 7361370.56 2362 46.0400 BE0974338700 TPEIR 06/05/2026 8.6000 - 5840236 8.7000 8.3100 50131311.47 7001 8.3540 GRS831003009 TRASTOR 06/05/2026 1.2450 - 1610 1.2500 1.2300 2007.50 11 1.2300 GRS487003006 TRESTATES 06/05/2026 2.0000 - 70134 2.0400 1.9920 140617.34 91 2.0050 GRS534003009 VIO 06/05/2026 17.3000 - 345575 17.3000 15.8400 5780922.98 1392 15.8400 BE0974271034 VOSYS 06/05/2026 2.0300 - 3400 2.0300 2.0000 6846.85 39 2.0100 GRS407183003 XYLEK 06/05/2026 0.2670 - 20871 0.2730 0.2600 5589.36 21 0.2710 GRS131003006 XYLEP 06/05/2026 0.4300 - 20 0.4340 0.4300 8.64 2 0.4340 GRS131004004 YALCO 06/05/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 06/05/2026 1.1950 - 986155 1.2300 1.1300 1171459.19 793 1.1350 GRS295003008