SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 07/05/2026 6.2500 - 31 6.2500 5.6500 188.20 7 5.6500 GRS059063008 ACAG 07/05/2026 8.2400 - 32613 8.3600 8.1900 268946.46 164 8.2400 AT0000A325L0 ADMIE 07/05/2026 3.2150 - 182533 3.3000 3.2000 594426.75 407 3.2500 GRS518003009 AEGN 07/05/2026 11.5000 - 89238 11.7800 11.5000 1038315.55 806 11.6800 GRS495003006 AEM 07/05/2026 5.5500 - 38539 5.5900 5.5000 213533.21 97 5.5000 GRS541003000 AIA 07/05/2026 10.3000 - 1327951 10.3000 10.0400 13652768.57 883 10.1000 GRS536003007 AKTR 07/05/2026 11.3000 - 192095 11.5000 11.1400 2163598.64 858 11.4400 GRS432003028 ALMY 07/05/2026 6.1800 - 45215 6.2100 6.0400 276522.46 165 6.1000 GRS289103004 ALPHA 07/05/2026 3.7850 - 6706803 3.8320 3.7380 25346527.09 4327 3.7900 GRS830003000 ALWN 07/05/2026 12.8350 - 1278421 13.4400 12.8350 16577864.18 5298 13.4400 GRS419003009 ANDRO 07/05/2026 8.7000 - 7102 8.8000 8.7000 62146.04 38 8.8000 GRS433003019 ASCO 07/05/2026 4.4800 - 13974 4.5000 4.4400 62701.37 65 4.4700 GRS404003006 ASTAK 07/05/2026 7.4800 - 4151 7.5000 7.4800 31069.92 55 7.5000 GRS331043000 ATEK 07/05/2026 1.2950 - 2743 1.3800 1.2550 3555.07 21 1.2950 GRS340263003 ATRUST 07/05/2026 19.9500 - 800 19.9500 19.9500 15960.00 9 19.9500 GRS504003021 ATTICA 07/05/2026 1.6740 - 10938 1.7000 1.6620 18356.78 41 1.6720 GRS144003001 AVAX 07/05/2026 3.5200 - 361863 3.5650 3.4450 1270833.55 721 3.4950 GRS213213002 AVE 07/05/2026 0.4500 - 10610 0.4510 0.4360 4717.69 43 0.4440 GRS489003004 BELA 07/05/2026 22.7000 - 354889 22.8800 22.7000 8079210.48 1832 22.8800 GRS282183003 BIOKA 07/05/2026 1.6460 - 15757 1.6900 1.6300 25900.65 65 1.6900 GRS165063009 BIOSK 07/05/2026 2.7050 - 27575 2.7200 2.6500 74074.13 125 2.6500 GRS084003011 BIOT 07/05/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 07/05/2026 4.3800 - 1641 4.3900 4.3800 7187.59 17 4.3800 GRS524003001 BOCHGR 07/05/2026 9.9550 - 432564 9.9750 9.8550 4297470.44 1036 9.8800 IE00BD5B1Y92 BRIQ 07/05/2026 3.0500 - 17392 3.0700 3.0300 52954.34 50 3.0400 GRS517003000 BYLOT 07/05/2026 1.1390 - 1424669 1.1480 1.1190 1616786.24 537 1.1310 GRS343313003 CENER 07/05/2026 25.1000 - 194116 25.2000 24.7800 4860917.78 989 25.0000 BE0974303357 CENTR 07/05/2026 0.3090 - 26530 0.3190 0.3060 8363.33 28 0.3190 GRS449003003 CNLCAP 07/05/2026 6.7500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CPI 07/05/2026 0.4890 - 700 0.4900 0.4880 342.60 2 0.4900 GRS413313008 CREDIA 07/05/2026 1.3000 - 2581890 1.3460 1.3000 3396035.24 1796 1.3320 GRS001003052 DAIOS 07/05/2026 8.0000 - 1446 8.2800 8.0000 11816.30 18 8.1000 GRS382073005 DIMAND 07/05/2026 12.8000 - 15459 13.2000 12.7000 199196.65 85 13.2000 GRS525003000 DOMIK 07/05/2026 2.4800 - 22412 2.5300 2.4300 55394.66 96 2.4900 GRS364253005 DROME 07/05/2026 0.3050 - 40747 0.3130 0.3020 12612.01 60 0.3120 GRS412503005 DUR 07/05/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 07/05/2026 50.7000 - 129318 51.3000 49.4000 6523003.55 974 51.3000 CH0198251305 EIS 07/05/2026 1.7520 - 85640 1.7600 1.6900 147255.49 164 1.6900 GRS439003005 EKTER 07/05/2026 4.4800 - 221165 4.4800 4.2650 966041.85 580 4.4750 GRS222213001 ELBE 07/05/2026 5.9000 - 355 5.9000 5.8500 2091.75 3 5.8500 GRS240003012 ELHA 07/05/2026 4.6000 - 259989 4.7500 4.5500 1211503.53 954 4.5500 GRS281003004 ELIN 07/05/2026 2.1900 - 1997 2.2400 2.1800 4390.53 16 2.2400 GRS477003008 ELLAKTOR 07/05/2026 1.3580 - 93974 1.3960 1.3560 128660.12 297 1.3900 GRS191213008 ELPE 07/05/2026 9.8550 - 300529 10.0700 9.8000 2985860.92 1441 9.8000 GRS298343005 ELSTR 07/05/2026 2.3400 - 26678 2.3700 2.3200 62478.40 39 2.3700 GRS088003017 ELTON 07/05/2026 1.8400 - 12767 1.8500 1.8050 23434.57 31 1.8050 GRS397003005 ETE 07/05/2026 14.2500 - 1800805 14.5800 14.1400 25745966.87 3907 14.5500 GRS003003035 EUROB 07/05/2026 3.9300 - 19664305 4.0000 3.8820 77347247.35 4112 3.9790 GRS829003003 EVR 07/05/2026 1.9720 - 40756 2.0400 1.9720 81398.51 89 2.0000 GRS474003001 EVROF 07/05/2026 3.7600 - 22656 3.8000 3.6000 84022.79 107 3.6100 GRS385113006 EXAE 07/05/2026 7.0400 - 15219 7.0400 6.8300 106319.86 108 6.8700 GRS395363005 EYAPS 07/05/2026 4.2750 - 128155 4.3200 4.2400 549493.50 188 4.3000 GRS428003008 EYDAP 07/05/2026 9.9500 - 32044 10.1800 9.9500 321707.92 264 10.1600 GRS359353000 FAIS 07/05/2026 3.6000 - 17280 3.6400 3.6000 62697.62 41 3.6200 GRS542003009 FLEXO 07/05/2026 8.0000 - 1 8.2500 8.2500 8.25 1 8.2500 GRS259003002 FOYRK 07/05/2026 4.8000 - 30870 4.8400 4.7450 148026.01 184 4.7950 GRS096003009 FRIGO 07/05/2026 0.3750 - 22427 0.3940 0.3700 8349.54 34 0.3940 GRS346003015 GEBKA 07/05/2026 2.2600 - 8903 2.3000 2.2600 20256.04 60 2.2800 GRS137003000 GEKTERNA 07/05/2026 43.2000 - 264551 43.2600 42.2800 11358458.64 2305 42.5000 GRS145003000 HAIDE 07/05/2026 0.7000 - 3202 0.7200 0.6900 2253.91 7 0.7200 GRS350263000 HTO 07/05/2026 18.3000 - 426220 18.6900 18.3000 7863395.72 1710 18.6500 GRS260333000 IATR 07/05/2026 1.7700 - 12105 1.8500 1.7700 21693.43 71 1.8500 GRS147233001 IKTIN 07/05/2026 0.3280 - 33015 0.3315 0.3170 10687.24 43 0.3315 GRS372003004 ILYDA 07/05/2026 4.3200 - 15118 4.4750 4.2450 65246.72 115 4.3150 GRS475003018 INLIF 07/05/2026 6.6600 - 14913 6.7600 6.6000 99036.40 69 6.6800 GRS805003001 INTEK 07/05/2026 6.1500 - 41852 6.1700 6.1000 256971.93 139 6.1000 GRS148003015 INTET 07/05/2026 1.5100 - 6046 1.5500 1.5000 9142.86 27 1.5000 GRS247003007 INTRK 07/05/2026 3.5550 - 202326 3.6300 3.5400 726638.58 588 3.5750 GRS087003000 KARE 07/05/2026 432.0000 - 163 434.0000 428.0000 70610.00 22 428.0000 GRS120003009 KEKR 07/05/2026 1.6750 - 9629 1.7200 1.6700 16368.69 18 1.7150 GRS070003009 KORDE 07/05/2026 0.4400 - 5482 0.4490 0.4010 2279.52 24 0.4490 GRS384003000 KRI 07/05/2026 25.8000 - 54943 26.0000 25.1000 1408005.40 229 26.0000 GRS469003024 KYLO 07/05/2026 3.7900 - 3077 3.8300 3.6700 11570.75 22 3.8300 GRS117123000 KYSA 07/05/2026 1.5600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 07/05/2026 6.2100 - 358914 6.3500 6.2000 2242151.56 1477 6.2100 GRS245213004 LAMPS 07/05/2026 47.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 07/05/2026 1.4600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 LAVI 07/05/2026 1.6800 - 735062 1.7240 1.6300 1227906.14 454 1.6300 GRS246003008 LEBEK 07/05/2026 0.2780 - 1001 0.2520 0.2520 252.25 3 0.2520 GRS090003005 LEBEP 07/05/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 07/05/2026 2.1200 - 950 2.1200 2.0000 1965.70 13 2.0200 GRS461003006 MATHIO 07/05/2026 0.7600 - 139 0.7700 0.7500 105.86 7 0.7650 GRS374003002 MEDIC 07/05/2026 2.5800 - 1013 2.5800 2.5100 2554.14 6 2.5400 GRS424003002 MERKO 07/05/2026 32.0000 - 232 33.2000 31.2000 7387.80 10 31.4000 GRK014011008 MEVA 07/05/2026 8.4800 - 5977 8.6000 8.4000 50534.26 54 8.4200 GRS319103008 MIG 07/05/2026 3.3200 - 5117 3.3300 3.3000 16945.50 64 3.3000 GRS314003013 MIN 07/05/2026 0.5800 - 250 0.5800 0.5800 145.00 2 0.5800 GRS237003009 MODA 07/05/2026 6.9800 - 2398 7.0000 6.8400 16589.18 35 7.0000 GRS375183001 MOH 07/05/2026 37.2400 - 80918 37.6600 36.6000 3014745.10 1235 36.8000 GRS426003000 MOTO 07/05/2026 2.5800 - 15057 2.6200 2.5600 38980.05 39 2.5700 GRS488003005 MOYZK 07/05/2026 0.5000 - 2670 0.5100 0.4960 1334.56 14 0.5000 GRS054003009 MPITR 07/05/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 07/05/2026 37.9800 - 308692 38.6000 37.4600 11757150.84 2809 37.4600 GB00BTQGS779 NAKAS 07/05/2026 3.4200 - 533 3.4200 3.4000 1818.26 6 3.4000 GRS387503006 NAYP 07/05/2026 1.2750 - 7458 1.2750 1.2000 9098.57 37 1.2550 GRS265003004 NOVAL 07/05/2026 2.6900 - 11047 2.7500 2.6500 29943.99 38 2.6900 GRS824003008 OLTH 07/05/2026 39.2000 - 3059 39.5000 38.0000 119224.80 31 39.5000 GRS427003009 OLYMP 07/05/2026 2.4100 - 4499 2.4100 2.3600 10724.46 39 2.3600 GRS403003007 ONYX 07/05/2026 1.4840 - 66444 1.5000 1.4460 98454.74 118 1.4880 GRS530003003 OPTIMA 07/05/2026 9.1050 - 181074 9.3400 8.9600 1651047.32 1087 8.9800 GRS533003000 ORILINA 07/05/2026 0.8480 - 50278 0.8520 0.8200 42245.08 88 0.8480 GRS535003008 OTOEL 07/05/2026 11.0000 - 4589 11.1600 11.0000 50613.16 65 11.0600 GRS337003008 PAIR 07/05/2026 0.7900 - 1772 0.7900 0.7700 1386.38 7 0.7900 GRS275073005 PAP 07/05/2026 3.7800 - 62001 3.9100 3.6600 240961.70 73 3.8500 GRS065003014 PERF 07/05/2026 9.0000 - 59263 9.2200 8.8300 532851.12 134 8.8300 GRS505003004 PETRO 07/05/2026 8.2200 - 3823 8.2600 8.0400 31177.82 26 8.1800 GRS345503007 PLAKR 07/05/2026 15.5000 - 2065 15.7000 14.7000 31572.70 10 14.7000 GRS326003019 PLAT 07/05/2026 4.1250 - 41012 4.1800 4.0650 168573.14 176 4.1800 GRS239003007 PPA 07/05/2026 36.9000 - 17733 37.7000 36.5000 658236.60 339 37.5000 GRS470003013 PPC 07/05/2026 18.8500 - 1696328 19.0000 18.5000 31922153.37 4090 18.8800 GRS434003000 PRD 07/05/2026 0.2960 - 0 0.0000 0.0000 0.00 0 0.0000 GRS184003002 PREMIA 07/05/2026 1.3700 - 73163 1.3800 1.3620 100280.05 220 1.3780 GRS497003012 PRODEA 07/05/2026 5.8000 - 4325 5.8000 5.7500 25032.50 15 5.8000 GRS509003018 PROF 07/05/2026 7.4200 - 60036 7.5400 7.3700 446598.24 227 7.5000 GRS472003011 PROFK 07/05/2026 1.9800 - 100 1.9800 1.9800 198.00 1 1.9800 GRS095003000 QLCO 07/05/2026 5.8000 - 128268 5.8400 5.7600 745532.58 353 5.7900 GRS543003008 QUAL 07/05/2026 1.2100 - 66919 1.2340 1.2040 81459.76 98 1.2160 GRS396003006 QUEST 07/05/2026 7.0900 - 88927 7.1200 6.9900 623550.17 92 7.1100 GRS310003009 REALCONS 07/05/2026 6.5400 - 10666 6.6000 6.4600 69752.44 58 6.5800 GRS522003003 REVOIL 07/05/2026 1.6300 - 11714 1.6300 1.6100 19008.37 55 1.6200 GRS473003002 SAR 07/05/2026 14.6800 - 12862 14.8400 14.5600 189075.10 238 14.6400 GRS204003008 SIDMA 07/05/2026 1.6450 - 637 1.6450 1.6300 1043.32 11 1.6300 GRS484003009 SPACE 07/05/2026 6.6000 - 2563 6.7000 6.5200 16953.02 24 6.6000 GRS402003008 SPIR 07/05/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 07/05/2026 14.7500 - 10732 14.9000 14.6500 158092.15 121 14.9000 GRS004013009 TITC 07/05/2026 50.9000 - 101980 52.3500 49.7400 5236948.90 2150 49.9000 BE0974338700 TPEIR 07/05/2026 8.6800 - 4209560 8.7900 8.5880 36491956.77 3647 8.6680 GRS831003009 TRASTOR 07/05/2026 1.2650 - 3071 1.2700 1.2450 3870.80 22 1.2550 GRS487003006 TRESTATES 07/05/2026 2.0150 - 38910 2.0400 1.9920 78461.21 97 2.0000 GRS534003009 VIO 07/05/2026 17.9000 - 211746 17.9000 17.0000 3721424.48 1126 17.2000 BE0974271034 VOSYS 07/05/2026 2.0600 - 2489 2.0800 2.0300 5115.97 31 2.0300 GRS407183003 XYLEK 07/05/2026 0.2690 - 13200 0.2700 0.2670 3550.00 7 0.2700 GRS131003006 XYLEP 07/05/2026 0.4300 - 390 0.4300 0.4300 167.70 2 0.4300 GRS131004004 YALCO 07/05/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 07/05/2026 1.1950 - 533753 1.2500 1.1750 649720.67 547 1.1950 GRS295003008