SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 08/05/2026 6.2000 - 84 6.2000 5.7500 500.10 7 5.7500 GRS059063008 ACAG 08/05/2026 8.2100 - 42606 8.3200 8.1700 350709.82 167 8.2100 AT0000A325L0 ADMIE 08/05/2026 3.2600 - 145340 3.2800 3.2150 475049.54 329 3.2150 GRS518003009 AEGN 08/05/2026 11.3100 - 58009 11.5000 11.2000 661371.24 614 11.2900 GRS495003006 AEM 08/05/2026 5.5700 - 32416 5.5800 5.5000 180080.26 103 5.5000 GRS541003000 AIA 08/05/2026 10.1400 - 183793 10.3500 10.1100 1877716.39 681 10.3500 GRS536003007 AKTR 08/05/2026 11.2600 - 236903 11.3200 11.1000 2659689.86 624 11.3000 GRS432003028 ALMY 08/05/2026 6.0600 - 27877 6.1500 6.0100 169308.16 135 6.0900 GRS289103004 ALPHA 08/05/2026 3.6720 - 6414621 3.7780 3.6700 23808860.63 5870 3.7210 GRS830003000 ALWN 08/05/2026 12.3150 - 1134183 12.8500 12.3000 14122126.64 5578 12.7900 GRS419003009 ANDRO 08/05/2026 8.5800 - 6991 8.7400 8.5800 60899.48 41 8.6800 GRS433003019 ASCO 08/05/2026 4.4800 - 13721 4.4800 4.3700 60817.34 74 4.4800 GRS404003006 ASTAK 08/05/2026 7.4000 - 3388 7.4600 7.4000 25259.20 41 7.4600 GRS331043000 ATEK 08/05/2026 1.3100 - 1418 1.3450 1.3050 1865.18 12 1.3450 GRS340263003 ATRUST 08/05/2026 19.9500 - 800 19.9500 19.9500 15960.00 10 19.9500 GRS504003021 ATTICA 08/05/2026 1.6260 - 13485 1.6540 1.6260 22127.05 66 1.6460 GRS144003001 AVAX 08/05/2026 3.5300 - 308786 3.5550 3.4500 1085571.73 671 3.4500 GRS213213002 AVE 08/05/2026 0.4490 - 4576 0.4530 0.4420 2042.96 13 0.4530 GRS489003004 BELA 08/05/2026 22.0000 - 419025 22.7000 22.0000 9317201.80 2586 22.7000 GRS282183003 BIOKA 08/05/2026 1.6100 - 20915 1.6660 1.6040 34073.68 92 1.6120 GRS165063009 BIOSK 08/05/2026 2.7000 - 6212 2.7500 2.6950 16917.41 26 2.6950 GRS084003011 BIOT 08/05/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 08/05/2026 4.3800 - 1405 4.4000 4.3800 6155.99 13 4.3800 GRS524003001 BOCHGR 08/05/2026 9.8000 - 580366 9.9650 9.8000 5741033.02 1124 9.9550 IE00BD5B1Y92 BRIQ 08/05/2026 3.0300 - 17384 3.0500 3.0300 52862.39 30 3.0400 GRS517003000 BYLOT 08/05/2026 1.1300 - 2389626 1.1390 1.1200 2696872.51 438 1.1390 GRS343313003 CENER 08/05/2026 24.5400 - 217628 25.1200 24.5000 5422604.46 926 25.1000 BE0974303357 CENTR 08/05/2026 0.3120 - 43448 0.3120 0.3010 13129.71 33 0.3060 GRS449003003 CNLCAP 08/05/2026 6.7500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CPI 08/05/2026 0.4800 - 6573 0.4920 0.4710 3180.92 15 0.4800 GRS413313008 CREDIA 08/05/2026 1.2720 - 2637375 1.3080 1.2720 3405430.63 1725 1.2860 GRS001003052 DAIOS 08/05/2026 8.1800 - 793 8.3400 8.0000 6524.14 16 8.0000 GRS382073005 DIMAND 08/05/2026 13.0000 - 121350 13.0000 12.7000 1544369.30 136 12.7500 GRS525003000 DOMIK 08/05/2026 2.5500 - 49938 2.5700 2.4300 125566.24 127 2.5300 GRS364253005 DROME 08/05/2026 0.3060 - 23761 0.3080 0.3000 7221.22 36 0.3050 GRS412503005 DUR 08/05/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 08/05/2026 49.3000 - 67800 50.2000 49.1500 3353740.60 730 50.2000 CH0198251305 EIS 08/05/2026 1.7760 - 65715 1.7920 1.7020 115927.69 161 1.7020 GRS439003005 EKTER 08/05/2026 4.5400 - 105289 4.5800 4.4800 478435.55 413 4.4800 GRS222213001 ELBE 08/05/2026 5.9000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ELHA 08/05/2026 4.7200 - 270839 4.7500 4.5200 1259322.52 873 4.5950 GRS281003004 ELIN 08/05/2026 2.1900 - 1129 2.1900 2.1600 2462.24 9 2.1600 GRS477003008 ELLAKTOR 08/05/2026 1.4500 - 467596 1.4700 1.3560 662800.96 603 1.3600 GRS191213008 ELPE 08/05/2026 9.4300 - 422307 9.9900 9.4300 4081532.31 1914 9.8550 GRS298343005 ELSTR 08/05/2026 2.3600 - 3416 2.3600 2.2900 7893.76 28 2.3100 GRS088003017 ELTON 08/05/2026 1.8150 - 17704 1.8350 1.8100 32290.95 43 1.8150 GRS397003005 ETE 08/05/2026 14.2850 - 3173187 14.5400 14.0000 45450984.22 6112 14.0100 GRS003003035 EUROB 08/05/2026 3.9900 - 8265360 3.9950 3.8590 32734320.36 6172 3.8700 GRS829003003 EVR 08/05/2026 1.9620 - 17128 1.9980 1.9600 33718.74 48 1.9900 GRS474003001 EVROF 08/05/2026 3.8300 - 7673 3.8300 3.7500 29180.99 43 3.7800 GRS385113006 EXAE 08/05/2026 6.9500 - 9844 7.0000 6.9000 68493.71 59 6.9700 GRS395363005 EYAPS 08/05/2026 4.2500 - 35544 4.2900 4.2300 151641.12 125 4.2650 GRS428003008 EYDAP 08/05/2026 9.8700 - 69970 10.0600 9.7000 691015.37 502 9.9700 GRS359353000 FAIS 08/05/2026 3.5900 - 14841 3.6300 3.5600 53561.68 50 3.5600 GRS542003009 FLEXO 08/05/2026 8.0000 - 753 8.2500 8.0000 6034.75 3 8.0000 GRS259003002 FOYRK 08/05/2026 4.7600 - 37583 4.8200 4.6800 178705.74 254 4.8200 GRS096003009 FRIGO 08/05/2026 0.3660 - 21638 0.3680 0.3600 7882.05 28 0.3680 GRS346003015 GEBKA 08/05/2026 2.2300 - 8862 2.2500 2.2000 19722.57 60 2.2500 GRS137003000 GEKTERNA 08/05/2026 43.0800 - 211497 43.4400 42.9600 9117740.18 2276 43.2000 GRS145003000 HAIDE 08/05/2026 0.7300 - 7165 0.7300 0.7000 5119.00 18 0.7000 GRS350263000 HTO 08/05/2026 18.1300 - 482760 18.2100 17.9000 8719962.24 2622 18.0000 GRS260333000 IATR 08/05/2026 1.7550 - 6705 1.7850 1.7400 11837.00 45 1.7700 GRS147233001 IKTIN 08/05/2026 0.3180 - 57239 0.3300 0.3180 18683.47 41 0.3280 GRS372003004 ILYDA 08/05/2026 4.3200 - 5672 4.3850 4.2500 24328.05 54 4.3100 GRS475003018 INLIF 08/05/2026 6.6200 - 5623 6.8400 6.5800 37401.56 47 6.7000 GRS805003001 INTEK 08/05/2026 6.1700 - 35395 6.2000 6.1100 217542.54 139 6.1200 GRS148003015 INTET 08/05/2026 1.4900 - 19908 1.5600 1.4750 29541.19 45 1.5200 GRS247003007 INTRK 08/05/2026 3.5550 - 87562 3.5700 3.5000 309716.24 302 3.5500 GRS087003000 KARE 08/05/2026 431.0000 - 243 432.0000 428.0000 104730.00 25 432.0000 GRS120003009 KEKR 08/05/2026 1.6500 - 14579 1.6900 1.6400 24237.77 33 1.6500 GRS070003009 KORDE 08/05/2026 0.4390 - 8009 0.4400 0.4220 3448.46 22 0.4400 GRS384003000 KRI 08/05/2026 25.8000 - 44219 26.1500 25.4000 1137921.85 300 25.9500 GRS469003024 KYLO 08/05/2026 3.7300 - 3375 3.7600 3.7100 12575.57 26 3.7600 GRS117123000 KYSA 08/05/2026 1.5600 - 120 1.7000 1.7000 204.00 2 1.7000 GRS118003003 LAMDA 08/05/2026 6.1000 - 221737 6.2050 6.1000 1363185.38 1021 6.1750 GRS245213004 LAMPS 08/05/2026 47.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 08/05/2026 1.4050 - 11 1.4700 1.4000 15.47 2 1.4700 GRS047063003 LAVI 08/05/2026 1.6980 - 238800 1.7180 1.6340 403023.47 256 1.6700 GRS246003008 LEBEK 08/05/2026 0.2780 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 08/05/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 08/05/2026 2.1200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 08/05/2026 0.7700 - 514 0.7800 0.7650 394.55 7 0.7650 GRS374003002 MEDIC 08/05/2026 2.5600 - 2310 2.5700 2.5000 5831.60 9 2.5700 GRS424003002 MERKO 08/05/2026 32.2000 - 126 32.4000 32.2000 4057.40 4 32.2000 GRK014011008 MEVA 08/05/2026 8.3800 - 4496 8.4800 8.3800 37789.82 40 8.4800 GRS319103008 MIG 08/05/2026 3.2800 - 9031 3.3100 3.2100 29614.42 104 3.3000 GRS314003013 MIN 08/05/2026 0.5700 - 1401 0.5700 0.5600 797.56 7 0.5700 GRS237003009 MODA 08/05/2026 6.9400 - 2190 6.9400 6.7600 15011.06 23 6.9000 GRS375183001 MOH 08/05/2026 36.2000 - 174983 37.7000 35.8400 6339421.76 2445 37.7000 GRS426003000 MOTO 08/05/2026 2.5800 - 16174 2.5900 2.5500 41771.83 47 2.5900 GRS488003005 MOYZK 08/05/2026 0.5000 - 50 0.4980 0.4980 24.90 1 0.4980 GRS054003009 MPITR 08/05/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 08/05/2026 37.0600 - 164041 37.9800 37.0200 6114913.38 2251 37.9000 GB00BTQGS779 NAKAS 08/05/2026 3.3600 - 334 3.3800 3.3600 1122.92 4 3.3600 GRS387503006 NAYP 08/05/2026 1.2850 - 5278 1.2950 1.2450 6657.10 32 1.2450 GRS265003004 NOVAL 08/05/2026 2.6900 - 5289 2.7100 2.6800 14196.20 19 2.6900 GRS824003008 OLTH 08/05/2026 39.7000 - 4252 39.9000 39.3000 168960.50 67 39.9000 GRS427003009 OLYMP 08/05/2026 2.3800 - 4204 2.4200 2.3700 10016.34 24 2.3900 GRS403003007 ONYX 08/05/2026 1.5340 - 175160 1.5380 1.4760 265457.34 216 1.4800 GRS530003003 OPTIMA 08/05/2026 9.0950 - 334412 9.2250 8.9700 3059823.72 919 9.1400 GRS533003000 ORILINA 08/05/2026 0.8600 - 59460 0.8680 0.8460 50992.03 123 0.8460 GRS535003008 OTOEL 08/05/2026 10.8200 - 6793 11.0400 10.8200 74032.72 130 10.9000 GRS337003008 PAIR 08/05/2026 0.7900 - 8816 0.8000 0.7700 6900.88 19 0.7720 GRS275073005 PAP 08/05/2026 3.7300 - 53478 3.7800 3.6700 198959.46 26 3.7800 GRS065003014 PERF 08/05/2026 9.0300 - 12889 9.1000 8.8500 115800.05 73 9.0100 GRS505003004 PETRO 08/05/2026 8.2000 - 8602 8.3000 8.2000 70836.10 51 8.2200 GRS345503007 PLAKR 08/05/2026 14.9000 - 385 15.4000 14.9000 5829.00 11 15.2000 GRS326003019 PLAT 08/05/2026 4.0700 - 18212 4.1200 4.0500 74299.20 111 4.1200 GRS239003007 PPA 08/05/2026 37.0000 - 6250 37.4500 36.7500 232184.00 117 36.9000 GRS470003013 PPC 08/05/2026 19.1000 - 3208715 19.7400 18.6300 61668987.29 6279 18.6300 GRS434003000 PRD 08/05/2026 0.2960 - 0 0.0000 0.0000 0.00 0 0.0000 GRS184003002 PREMIA 08/05/2026 1.3700 - 65342 1.3780 1.3640 89854.75 198 1.3740 GRS497003012 PRODEA 08/05/2026 5.7500 - 13654 5.8000 5.7000 78458.05 50 5.7500 GRS509003018 PROF 08/05/2026 7.4300 - 25728 7.4600 7.3200 190750.67 116 7.4200 GRS472003011 PROFK 08/05/2026 1.9600 - 7279 1.9800 1.9100 14218.21 50 1.9600 GRS095003000 QLCO 08/05/2026 5.8000 - 49642 5.8200 5.7300 287668.62 151 5.7300 GRS543003008 QUAL 08/05/2026 1.1960 - 45443 1.2080 1.1800 54076.22 49 1.2000 GRS396003006 QUEST 08/05/2026 6.9800 - 15957 7.1000 6.9600 112143.86 127 7.1000 GRS310003009 REALCONS 08/05/2026 6.5600 - 58773 6.6200 6.5200 387603.96 34 6.5800 GRS522003003 REVOIL 08/05/2026 1.6300 - 9848 1.6300 1.5900 15911.54 54 1.6300 GRS473003002 SAR 08/05/2026 14.7000 - 22725 14.8800 14.6200 336028.64 337 14.8600 GRS204003008 SIDMA 08/05/2026 1.6200 - 575 1.6350 1.6000 931.63 7 1.6000 GRS484003009 SPACE 08/05/2026 6.6000 - 4127 6.8800 6.6000 27661.00 43 6.6600 GRS402003008 SPIR 08/05/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 08/05/2026 14.6000 - 7931 14.8500 14.6000 116256.30 78 14.8500 GRS004013009 TITC 08/05/2026 50.7500 - 57336 51.2000 50.0000 2909840.79 1209 50.9000 BE0974338700 TPEIR 08/05/2026 8.5420 - 3444787 8.6780 8.4300 29487107.09 5634 8.5000 GRS831003009 TRASTOR 08/05/2026 1.3450 - 11770 1.3500 1.2700 15553.48 42 1.2700 GRS487003006 TRESTATES 08/05/2026 2.0400 - 51588 2.0700 2.0000 104444.10 99 2.0250 GRS534003009 VIO 08/05/2026 17.5400 - 138277 18.0000 17.5400 2459443.22 1292 17.9000 BE0974271034 VOSYS 08/05/2026 2.0500 - 700 2.0600 2.0400 1432.60 10 2.0400 GRS407183003 XYLEK 08/05/2026 0.2870 - 264766 0.2930 0.2700 75734.80 205 0.2700 GRS131003006 XYLEP 08/05/2026 0.4280 - 6531 0.4820 0.4100 2852.85 49 0.4440 GRS131004004 YALCO 08/05/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 08/05/2026 1.2300 - 445602 1.2300 1.1500 533063.27 435 1.1900 GRS295003008