SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 14/05/2026 6.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 14/05/2026 9.5000 - 364014 9.5400 9.4600 3455162.08 631 9.5200 AT0000A325L0 ADMIE 14/05/2026 3.3700 - 325649 3.3950 3.3000 1096007.82 628 3.3450 GRS518003009 AEGN 14/05/2026 11.2600 - 40106 11.5100 11.2000 453429.43 430 11.2800 GRS495003006 AEM 14/05/2026 5.7200 - 56746 5.7700 5.6500 324036.52 143 5.6900 GRS541003000 AIA 14/05/2026 9.9800 - 157412 10.1500 9.9350 1583277.65 539 10.0300 GRS536003007 AKTR 14/05/2026 10.9800 - 126264 11.0800 10.7800 1376956.98 531 11.0600 GRS432003028 ALMY 14/05/2026 6.0900 - 16260 6.0900 5.9800 98235.79 60 5.9900 GRS289103004 ALPHA 14/05/2026 3.7140 - 3573533 3.7140 3.6100 13122678.03 3308 3.6100 GRS830003000 ALWN 14/05/2026 12.1350 - 498436 12.4450 12.1200 6088321.09 2678 12.3500 GRS419003009 ANDRO 14/05/2026 8.8800 - 7540 8.9000 8.7000 66610.98 37 8.8800 GRS433003019 ASCO 14/05/2026 4.5400 - 17385 4.5700 4.4850 78896.69 72 4.5200 GRS404003006 ASTAK 14/05/2026 7.3800 - 3490 7.4000 7.3800 25780.00 49 7.4000 GRS331043000 ATEK 14/05/2026 1.2600 - 1847 1.2850 1.2400 2342.55 14 1.2600 GRS340263003 ATRUST 14/05/2026 19.9000 - 855 19.9000 19.8000 17009.00 8 19.9000 GRS504003021 ATTICA 14/05/2026 1.6100 - 34198 1.6200 1.5900 54841.76 87 1.6040 GRS144003001 AVAX 14/05/2026 3.6000 - 349083 3.6400 3.5700 1257074.97 521 3.6250 GRS213213002 AVE 14/05/2026 0.4350 - 25144 0.4400 0.4300 10939.79 55 0.4400 GRS489003004 BELA 14/05/2026 21.7400 - 300971 22.0200 21.6400 6554499.76 1713 21.6600 GRS282183003 BIOKA 14/05/2026 1.6260 - 17164 1.6460 1.6220 28018.91 55 1.6360 GRS165063009 BIOSK 14/05/2026 2.6850 - 5624 2.7000 2.6700 15122.57 25 2.6950 GRS084003011 BIOT 14/05/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 14/05/2026 4.4000 - 1628 4.4000 4.4000 7163.20 15 4.4000 GRS524003001 BOCHGR 14/05/2026 9.3300 - 966652 9.5800 9.3300 9116954.08 1751 9.4900 IE00BD5B1Y92 BRIQ 14/05/2026 3.0600 - 16016 3.0600 3.0500 49001.88 31 3.0600 GRS517003000 BYLOT 14/05/2026 1.1390 - 941296 1.1400 1.1150 1064789.04 422 1.1200 GRS343313003 CENER 14/05/2026 26.1000 - 176349 26.2000 25.3000 4553051.58 1349 25.5000 BE0974303357 CENTR 14/05/2026 0.3130 - 62921 0.3210 0.3100 19855.76 71 0.3190 GRS449003003 CNLCAP 14/05/2026 6.7500 - 370 6.7500 6.7000 2482.50 5 6.7000 GRS520003005 CPI 14/05/2026 0.5500 - 30760 0.5580 0.5280 16761.60 57 0.5280 GRS413313008 CREDIA 14/05/2026 1.2540 - 3255170 1.3040 1.2540 4164906.38 2117 1.2800 GRS001003052 DAIOS 14/05/2026 11.2000 - 4720 11.3000 10.4000 52003.65 56 10.9500 GRS382073005 DIMAND 14/05/2026 13.1500 - 15481 13.2000 12.9500 202933.45 81 13.1500 GRS525003000 DOMIK 14/05/2026 2.8700 - 111203 2.9500 2.7100 318351.14 245 2.7200 GRS364253005 DROME 14/05/2026 0.3070 - 10700 0.3120 0.3060 3297.11 26 0.3080 GRS412503005 DUR 14/05/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 14/05/2026 48.5000 - 10825 49.0500 48.2500 525230.70 184 49.0500 CH0198251305 EIS 14/05/2026 1.8480 - 74672 1.8660 1.7820 136938.04 169 1.7820 GRS439003005 EKTER 14/05/2026 4.5800 - 52176 4.6400 4.5350 239714.36 223 4.5400 GRS222213001 ELBE 14/05/2026 5.7000 - 100 5.6500 5.6500 565.00 1 5.6500 GRS240003012 ELHA 14/05/2026 5.4700 - 576477 5.4700 5.1500 3072950.05 1493 5.1500 GRS281003004 ELIN 14/05/2026 2.1900 - 1260 2.2300 2.1900 2782.80 7 2.2300 GRS477003008 ELLAKTOR 14/05/2026 1.4480 - 129925 1.4800 1.4300 188878.73 209 1.4340 GRS191213008 ELPE 14/05/2026 9.7700 - 210882 10.1100 9.7700 2090764.79 853 9.9050 GRS298343005 ELSTR 14/05/2026 2.3600 - 2007 2.3600 2.3400 4720.66 14 2.3500 GRS088003017 ELTON 14/05/2026 1.8450 - 24837 1.8650 1.8400 45841.83 56 1.8500 GRS397003005 ETE 14/05/2026 14.3200 - 989801 14.4350 14.1700 14145593.03 3213 14.2600 GRS003003035 EUROB 14/05/2026 3.9080 - 4273447 3.9300 3.8040 16547365.18 3665 3.8290 GRS829003003 EVR 14/05/2026 2.0600 - 201558 2.0600 1.9500 405526.83 233 1.9500 GRS474003001 EVROF 14/05/2026 3.8000 - 3112 3.8400 3.7400 11789.29 46 3.7900 GRS385113006 EXAE 14/05/2026 7.0500 - 8605 7.0500 6.9500 60074.06 82 6.9500 GRS395363005 EYAPS 14/05/2026 4.3050 - 49904 4.3800 4.2550 214720.19 179 4.2850 GRS428003008 EYDAP 14/05/2026 10.5200 - 110683 10.7000 10.1400 1166062.72 492 10.1400 GRS359353000 FAIS 14/05/2026 3.5000 - 27244 3.5700 3.4650 95908.42 92 3.5650 GRS542003009 FLEXO 14/05/2026 8.2500 - 1 8.0000 8.0000 8.00 1 8.0000 GRS259003002 FOYRK 14/05/2026 4.7150 - 25689 4.7400 4.6500 120310.50 237 4.6600 GRS096003009 FRIGO 14/05/2026 0.3600 - 18277 0.3650 0.3540 6545.03 29 0.3600 GRS346003015 GEBKA 14/05/2026 2.2300 - 8862 2.2400 2.1500 19234.32 29 2.2400 GRS137003000 GEKTERNA 14/05/2026 42.0600 - 182967 42.6800 41.7800 7701292.42 2469 42.0800 GRS145003000 HAIDE 14/05/2026 0.7150 - 422 0.7150 0.7100 301.62 5 0.7150 GRS350263000 HTO 14/05/2026 18.5000 - 405720 18.5000 18.2300 7451764.22 1494 18.2300 GRS260333000 IATR 14/05/2026 1.8250 - 3822 1.8250 1.7900 6936.80 22 1.8100 GRS147233001 IKTIN 14/05/2026 0.3770 - 286773 0.3785 0.3650 107123.35 301 0.3700 GRS372003004 ILYDA 14/05/2026 4.2400 - 11450 4.3000 4.2400 48861.50 60 4.2600 GRS475003018 INLIF 14/05/2026 6.4000 - 8059 6.5800 6.3800 52119.94 34 6.5800 GRS805003001 INTEK 14/05/2026 6.7400 - 64947 6.8500 6.7400 441435.99 317 6.8400 GRS148003015 INTET 14/05/2026 1.5700 - 3001 1.5700 1.5400 4668.58 9 1.5700 GRS247003007 INTRK 14/05/2026 3.5650 - 73025 3.5950 3.5600 261330.21 329 3.5950 GRS087003000 KARE 14/05/2026 419.0000 - 291 427.0000 415.0000 122529.00 40 427.0000 GRS120003009 KEKR 14/05/2026 2.0600 - 81580 2.1400 1.8950 168412.62 205 1.8950 GRS070003009 KORDE 14/05/2026 0.4370 - 66 0.4370 0.4370 28.84 1 0.4370 GRS384003000 KRI 14/05/2026 24.5000 - 17313 25.1500 24.0000 424755.00 142 24.3500 GRS469003024 KYLO 14/05/2026 3.8000 - 2976 3.8000 3.7000 11112.02 18 3.8000 GRS117123000 KYSA 14/05/2026 1.6400 - 123 1.7400 1.7400 214.02 1 1.7400 GRS118003003 LAMDA 14/05/2026 6.1200 - 220779 6.1700 6.0800 1351343.68 816 6.0800 GRS245213004 LAMPS 14/05/2026 46.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 14/05/2026 1.4700 - 1 1.4700 1.4700 1.47 1 1.4700 GRS047063003 LAVI 14/05/2026 1.6380 - 98545 1.6960 1.6340 162746.46 146 1.6940 GRS246003008 LEBEK 14/05/2026 0.2780 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 14/05/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 14/05/2026 2.1200 - 14084 2.2000 2.1000 30132.56 28 2.1000 GRS461003006 MATHIO 14/05/2026 0.7150 - 4375 0.7400 0.7150 3189.67 18 0.7200 GRS374003002 MEDIC 14/05/2026 2.5400 - 3212 2.5400 2.5300 8154.84 10 2.5300 GRS424003002 MERKO 14/05/2026 31.6000 - 175 32.0000 31.0000 5535.80 10 31.0000 GRK014011008 MEVA 14/05/2026 8.8600 - 1666 8.9000 8.7600 14749.74 14 8.7600 GRS319103008 MIG 14/05/2026 3.3400 - 5587 3.3450 3.3150 18583.35 36 3.3300 GRS314003013 MIN 14/05/2026 0.5700 - 607 0.5950 0.5700 352.12 6 0.5950 GRS237003009 MODA 14/05/2026 6.9600 - 1085 7.0400 6.8400 7519.70 10 6.9000 GRS375183001 MOH 14/05/2026 35.4000 - 87733 36.5000 35.1400 3111254.44 1685 35.5400 GRS426003000 MOTO 14/05/2026 2.5700 - 13457 2.5800 2.5500 34556.23 43 2.5700 GRS488003005 MOYZK 14/05/2026 0.5000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 14/05/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 14/05/2026 39.8200 - 241458 40.2800 39.5400 9606522.74 2816 39.9200 GB00BTQGS779 NAKAS 14/05/2026 3.3200 - 135 3.3800 3.3600 456.14 6 3.3800 GRS387503006 NAYP 14/05/2026 1.2750 - 4704 1.2950 1.2250 5952.90 37 1.2400 GRS265003004 NOVAL 14/05/2026 2.6800 - 11226 2.6800 2.6700 30017.04 29 2.6700 GRS824003008 OLTH 14/05/2026 38.3000 - 2395 38.4000 37.8000 91438.80 77 38.2000 GRS427003009 OLYMP 14/05/2026 2.3600 - 3401 2.3900 2.3300 8029.89 27 2.3900 GRS403003007 ONYX 14/05/2026 1.6620 - 137463 1.6620 1.6200 227152.41 216 1.6360 GRS530003003 OPTIMA 14/05/2026 10.0000 - 183929 10.0700 9.7850 1836353.62 759 9.7850 GRS533003000 ORILINA 14/05/2026 0.8800 - 82250 0.8880 0.8640 71789.00 119 0.8640 GRS535003008 OTOEL 14/05/2026 10.7800 - 5023 10.9400 10.7600 54476.70 77 10.9400 GRS337003008 PAIR 14/05/2026 0.7800 - 8033 0.7900 0.7700 6255.62 16 0.7720 GRS275073005 PAP 14/05/2026 3.7800 - 7733 3.7900 3.6400 28592.46 67 3.7900 GRS065003014 PERF 14/05/2026 9.3700 - 73073 9.6900 9.2200 689510.64 214 9.2200 GRS505003004 PETRO 14/05/2026 8.1600 - 3090 8.2400 8.1600 25322.80 15 8.2400 GRS345503007 PLAKR 14/05/2026 14.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 14/05/2026 4.1400 - 34654 4.1450 4.0600 142051.67 172 4.1000 GRS239003007 PPA 14/05/2026 38.4500 - 1087 38.6000 37.9000 41753.75 61 38.4000 GRS470003013 PPC 14/05/2026 20.3200 - 1353121 20.7000 20.1000 27586953.46 3804 20.4000 GRS434003000 PRD 14/05/2026 0.2960 - 0 0.0000 0.0000 0.00 0 0.0000 GRS184003002 PREMIA 14/05/2026 1.3940 - 103336 1.3940 1.3740 143178.55 196 1.3740 GRS497003012 PRODEA 14/05/2026 5.7000 - 4708 5.7500 5.6500 26946.55 28 5.7500 GRS509003018 PROF 14/05/2026 7.2500 - 49765 7.3100 7.2300 361949.55 161 7.2400 GRS472003011 PROFK 14/05/2026 1.9800 - 7850 2.0400 1.9150 15310.91 22 1.9800 GRS095003000 QLCO 14/05/2026 5.7900 - 48556 5.7900 5.6800 280076.05 175 5.6800 GRS543003008 QUAL 14/05/2026 1.2000 - 68040 1.2000 1.1780 80848.15 86 1.1900 GRS396003006 QUEST 14/05/2026 6.9200 - 13973 7.0000 6.9000 96964.99 96 7.0000 GRS310003009 REALCONS 14/05/2026 6.4000 - 19610 6.5600 6.3800 126775.54 63 6.4800 GRS522003003 REVOIL 14/05/2026 1.6450 - 10528 1.6550 1.6150 17109.16 23 1.6550 GRS473003002 SAR 14/05/2026 15.2600 - 18572 15.2600 14.7400 282280.44 227 14.7400 GRS204003008 SIDMA 14/05/2026 1.6850 - 1256 1.7200 1.6550 2134.82 11 1.7200 GRS484003009 SPACE 14/05/2026 6.5600 - 2263 6.8000 6.5400 15117.76 27 6.6000 GRS402003008 SPIR 14/05/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 14/05/2026 14.8500 - 5810 14.8500 14.6500 85469.60 42 14.8000 GRS004013009 TITC 14/05/2026 49.2000 - 22813 49.2000 48.1400 1116582.62 609 48.1400 BE0974338700 TPEIR 14/05/2026 8.6540 - 2833914 8.6540 8.4800 24407313.68 2893 8.5000 GRS831003009 TRASTOR 14/05/2026 1.2350 - 10557 1.2550 1.2050 12906.36 36 1.2550 GRS487003006 TRESTATES 14/05/2026 2.0100 - 112704 2.0350 2.0000 227373.28 164 2.0050 GRS534003009 VIO 14/05/2026 19.1200 - 171109 19.1600 18.0000 3191780.72 1622 18.0000 BE0974271034 VOSYS 14/05/2026 2.2200 - 3726 2.2600 2.1700 8269.86 26 2.2300 GRS407183003 XYLEK 14/05/2026 0.2680 - 20350 0.2700 0.2630 5419.17 43 0.2630 GRS131003006 XYLEP 14/05/2026 0.4280 - 1052 0.4380 0.4280 450.28 2 0.4280 GRS131004004 YALCO 14/05/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 14/05/2026 1.3200 - 393397 1.3650 1.3000 526134.96 396 1.3550 GRS295003008