SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 18/05/2026 6.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 18/05/2026 9.5000 - 203368 9.5100 9.4800 1931793.96 342 9.5000 AT0000A325L0 ADMIE 18/05/2026 3.2500 - 228431 3.3450 3.1950 740947.64 420 3.2200 GRS518003009 AEGN 18/05/2026 10.8400 - 114452 11.1000 10.8100 1242976.55 824 11.0800 GRS495003006 AEM 18/05/2026 5.4800 - 133364 5.6800 5.4800 743961.06 282 5.6300 GRS541003000 AIA 18/05/2026 9.9900 - 75868 10.0100 9.8950 754578.00 551 9.9900 GRS536003007 AKTR 18/05/2026 10.7400 - 214741 10.8000 10.4800 2287488.92 451 10.8000 GRS432003028 ALMY 18/05/2026 5.7500 - 27570 6.0000 5.7500 160953.86 124 6.0000 GRS289103004 ALPHA 18/05/2026 3.5560 - 5470533 3.5970 3.4890 19404920.05 4689 3.5200 GRS830003000 ALWN 18/05/2026 11.7650 - 607106 11.9050 11.7200 7160592.08 3842 11.9000 GRS419003009 ANDRO 18/05/2026 8.8000 - 6097 8.8000 8.7000 53433.76 41 8.7800 GRS433003019 ASCO 18/05/2026 4.6400 - 50567 4.6750 4.4100 228643.93 125 4.4450 GRS404003006 ASTAK 18/05/2026 7.3000 - 3070 7.3800 7.2800 22637.40 47 7.3600 GRS331043000 ATEK 18/05/2026 1.2600 - 97 1.2600 1.2300 121.46 3 1.2300 GRS340263003 ATRUST 18/05/2026 19.9000 - 800 19.9000 19.9000 15920.00 8 19.9000 GRS504003021 ATTICA 18/05/2026 1.5900 - 12841 1.5920 1.5560 20273.66 57 1.5880 GRS144003001 AVAX 18/05/2026 3.5600 - 320367 3.6100 3.5400 1143897.83 542 3.5500 GRS213213002 AVE 18/05/2026 0.4320 - 18925 0.4380 0.4270 8132.59 22 0.4330 GRS489003004 BELA 18/05/2026 21.6200 - 390730 21.7400 21.4000 8450135.38 1554 21.6800 GRS282183003 BIOKA 18/05/2026 1.6400 - 7970 1.6500 1.6120 13027.86 45 1.6500 GRS165063009 BIOSK 18/05/2026 2.6000 - 13609 2.6850 2.5350 34893.33 69 2.6850 GRS084003011 BIOT 18/05/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 18/05/2026 4.4000 - 2100 4.4100 4.4000 9241.00 18 4.4100 GRS524003001 BOCHGR 18/05/2026 9.4700 - 387193 9.4750 9.3150 3637699.72 1199 9.3200 IE00BD5B1Y92 BRIQ 18/05/2026 3.0600 - 14518 3.0700 3.0500 44419.09 39 3.0600 GRS517003000 BYLOT 18/05/2026 1.1300 - 2155235 1.1370 1.1170 2432932.57 496 1.1370 GRS343313003 CENER 18/05/2026 24.7800 - 238709 24.8000 23.9800 5791849.22 1642 24.8000 BE0974303357 CENTR 18/05/2026 0.3080 - 8620 0.3160 0.3080 2669.37 30 0.3110 GRS449003003 CNLCAP 18/05/2026 6.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CPI 18/05/2026 0.5500 - 210 0.5500 0.5240 115.24 4 0.5240 GRS413313008 CREDIA 18/05/2026 1.2400 - 3084064 1.2660 1.2320 3837343.45 2521 1.2460 GRS001003052 DAIOS 18/05/2026 11.0000 - 1032 11.0000 10.5000 11175.35 19 11.0000 GRS382073005 DIMAND 18/05/2026 13.0000 - 9356 13.0500 12.8500 121031.45 64 12.9500 GRS525003000 DOMIK 18/05/2026 2.9000 - 39661 3.1300 2.9000 120339.67 159 3.0500 GRS364253005 DROME 18/05/2026 0.3040 - 0 0.0000 0.0000 0.00 0 0.0000 GRS412503005 DUR 18/05/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 18/05/2026 47.8500 - 19575 47.9500 47.2000 931346.50 188 47.7000 CH0198251305 EIS 18/05/2026 1.7840 - 61260 1.8060 1.7600 109623.87 114 1.8020 GRS439003005 EKTER 18/05/2026 4.4600 - 139078 4.5600 4.4000 628468.88 259 4.4000 GRS222213001 ELBE 18/05/2026 6.1000 - 6414 6.1500 5.6500 38450.80 28 5.6500 GRS240003012 ELHA 18/05/2026 5.2300 - 423583 5.4500 5.2300 2252068.60 1418 5.4500 GRS281003004 ELIN 18/05/2026 2.1200 - 5925 2.1800 2.1200 12653.34 16 2.1800 GRS477003008 ELLAKTOR 18/05/2026 1.3800 - 189651 1.4140 1.3800 264267.87 556 1.3900 GRS191213008 ELPE 18/05/2026 9.9700 - 164516 9.9700 9.8500 1630463.83 818 9.9000 GRS298343005 ELSTR 18/05/2026 2.3700 - 2762 2.3900 2.3300 6544.96 10 2.3900 GRS088003017 ELTON 18/05/2026 1.8200 - 14714 1.8450 1.7850 26739.25 48 1.8450 GRS397003005 ETE 18/05/2026 13.7500 - 3338533 13.8000 13.3550 45452677.30 6605 13.5550 GRS003003035 EUROB 18/05/2026 3.6620 - 5237625 3.7000 3.6250 19196755.98 4856 3.7000 GRS829003003 EVR 18/05/2026 2.0650 - 57292 2.1200 2.0400 119251.47 101 2.0700 GRS474003001 EVROF 18/05/2026 3.8000 - 1627 3.8200 3.7100 6135.27 19 3.8000 GRS385113006 EXAE 18/05/2026 7.1000 - 22399 7.1000 6.9500 157561.59 120 6.9500 GRS395363005 EYAPS 18/05/2026 4.2700 - 11907 4.3300 4.2600 51063.59 69 4.3000 GRS428003008 EYDAP 18/05/2026 10.3000 - 68253 10.3800 10.1800 701760.14 439 10.3000 GRS359353000 FAIS 18/05/2026 3.4400 - 15178 3.5150 3.4200 52463.67 61 3.4250 GRS542003009 FLEXO 18/05/2026 8.2500 - 2 7.7500 7.7500 15.50 1 7.7500 GRS259003002 FOYRK 18/05/2026 4.6000 - 94697 4.8000 4.6000 442837.48 278 4.6400 GRS096003009 FRIGO 18/05/2026 0.3600 - 44870 0.3600 0.3420 15504.64 27 0.3460 GRS346003015 GEBKA 18/05/2026 2.2500 - 7941 2.2500 2.1600 17377.54 25 2.2000 GRS137003000 GEKTERNA 18/05/2026 41.0000 - 283971 41.3800 40.5000 11634104.90 2897 41.1200 GRS145003000 HAIDE 18/05/2026 0.7100 - 1200 0.7100 0.7100 852.00 3 0.7100 GRS350263000 HTO 18/05/2026 18.7500 - 233891 18.7900 18.4700 4364969.80 1592 18.6300 GRS260333000 IATR 18/05/2026 1.7600 - 12813 1.8300 1.7600 22830.02 66 1.8100 GRS147233001 IKTIN 18/05/2026 0.3600 - 192414 0.3780 0.3600 71437.58 160 0.3755 GRS372003004 ILYDA 18/05/2026 4.1200 - 8269 4.1700 4.0500 33881.56 41 4.0500 GRS475003018 INLIF 18/05/2026 6.2400 - 9559 6.4000 6.2400 60037.12 47 6.3000 GRS805003001 INTEK 18/05/2026 6.8300 - 41902 6.8300 6.7500 284888.36 226 6.8300 GRS148003015 INTET 18/05/2026 1.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS247003007 INTRK 18/05/2026 3.5400 - 87703 3.5400 3.4500 305763.67 360 3.5100 GRS087003000 KARE 18/05/2026 423.0000 - 368 425.0000 421.0000 155752.00 33 425.0000 GRS120003009 KEKR 18/05/2026 1.8700 - 46904 2.0000 1.8500 89712.35 140 1.9100 GRS070003009 KORDE 18/05/2026 0.4330 - 992 0.4340 0.4120 428.82 11 0.4120 GRS384003000 KRI 18/05/2026 25.0000 - 39820 25.4000 24.4000 990434.20 292 25.0000 GRS469003024 KYLO 18/05/2026 3.7300 - 1614 3.7900 3.7000 6012.68 13 3.7800 GRS117123000 KYSA 18/05/2026 1.6400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 18/05/2026 5.9800 - 317991 6.0800 5.9800 1913843.16 1141 6.0700 GRS245213004 LAMPS 18/05/2026 46.6000 - 118 46.8000 46.6000 5512.40 3 46.8000 GRS128003001 LANAC 18/05/2026 1.6700 - 1 1.6700 1.6700 1.67 1 1.6700 GRS047063003 LAVI 18/05/2026 1.5820 - 341118 1.6180 1.5720 549532.50 186 1.6000 GRS246003008 LEBEK 18/05/2026 0.2780 - 500 0.2780 0.2780 139.00 1 0.2780 GRS090003005 LEBEP 18/05/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 18/05/2026 2.1200 - 1252 2.1400 2.1000 2661.24 4 2.1400 GRS461003006 MATHIO 18/05/2026 0.6900 - 235 0.6950 0.6750 161.70 8 0.6800 GRS374003002 MEDIC 18/05/2026 2.6100 - 4427 2.6300 2.5400 11439.23 26 2.5400 GRS424003002 MERKO 18/05/2026 30.6000 - 169 31.8000 30.2000 5176.00 11 31.8000 GRK014011008 MEVA 18/05/2026 8.4600 - 1141 8.6800 8.4200 9709.90 21 8.4200 GRS319103008 MIG 18/05/2026 3.3200 - 4280 3.3250 3.3000 14172.05 87 3.3000 GRS314003013 MIN 18/05/2026 0.5750 - 103 0.5800 0.5700 59.72 4 0.5800 GRS237003009 MODA 18/05/2026 6.9600 - 410 6.9600 6.8000 2839.40 8 6.8600 GRS375183001 MOH 18/05/2026 34.8800 - 115745 36.0200 34.8800 4093167.28 1907 35.5600 GRS426003000 MOTO 18/05/2026 2.5100 - 24347 2.5800 2.5100 62310.74 58 2.5700 GRS488003005 MOYZK 18/05/2026 0.4980 - 3200 0.5000 0.4920 1590.71 7 0.5000 GRS054003009 MPITR 18/05/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 18/05/2026 38.4200 - 195435 38.7200 38.0200 7502607.88 1793 38.3000 GB00BTQGS779 NAKAS 18/05/2026 3.3200 - 103 3.4000 3.3200 345.84 8 3.4000 GRS387503006 NAYP 18/05/2026 1.2700 - 304 1.2800 1.2500 383.08 5 1.2800 GRS265003004 NOVAL 18/05/2026 2.6300 - 6099 2.6600 2.6200 16185.22 22 2.6600 GRS824003008 OLTH 18/05/2026 37.9000 - 3125 38.3000 36.5000 116438.90 64 38.3000 GRS427003009 OLYMP 18/05/2026 2.3000 - 12221 2.3600 2.3000 28260.06 67 2.3600 GRS403003007 ONYX 18/05/2026 1.6500 - 25994 1.6620 1.6300 42848.88 49 1.6620 GRS530003003 OPTIMA 18/05/2026 10.1900 - 357003 10.3500 9.9400 3636784.48 1482 9.9400 GRS533003000 ORILINA 18/05/2026 0.8380 - 28661 0.8480 0.8380 24153.09 96 0.8480 GRS535003008 OTOEL 18/05/2026 10.7400 - 23504 10.7400 10.5400 249945.72 315 10.7400 GRS337003008 PAIR 18/05/2026 0.7700 - 8055 0.7980 0.7500 6169.41 26 0.7980 GRS275073005 PAP 18/05/2026 3.6000 - 3677 3.7000 3.5500 13410.61 38 3.7000 GRS065003014 PERF 18/05/2026 9.1400 - 22879 9.4100 9.0700 209726.00 81 9.4100 GRS505003004 PETRO 18/05/2026 8.1200 - 22094 8.1600 8.1000 179439.84 13 8.1400 GRS345503007 PLAKR 18/05/2026 14.8000 - 2 15.7000 15.7000 31.40 1 15.7000 GRS326003019 PLAT 18/05/2026 4.0950 - 46006 4.1100 4.0500 187213.84 157 4.0500 GRS239003007 PPA 18/05/2026 36.4500 - 10370 38.3500 36.4000 388500.85 214 38.2000 GRS470003013 PPC 18/05/2026 20.2200 - 1247740 20.5800 19.4300 25178488.96 4401 19.7100 GRS434003000 PRD 18/05/2026 0.2960 - 0 0.0000 0.0000 0.00 0 0.0000 GRS184003002 PREMIA 18/05/2026 1.3840 - 349609 1.3880 1.3740 483719.29 218 1.3820 GRS497003012 PRODEA 18/05/2026 5.6500 - 4646 5.7000 5.5500 26121.65 26 5.7000 GRS509003018 PROF 18/05/2026 7.0600 - 34254 7.2200 7.0600 243505.77 153 7.2200 GRS472003011 PROFK 18/05/2026 1.9400 - 3083 1.9700 1.9050 5964.37 15 1.9500 GRS095003000 QLCO 18/05/2026 5.7500 - 43399 5.7500 5.6800 247406.53 177 5.6800 GRS543003008 QUAL 18/05/2026 1.1700 - 66092 1.1900 1.1380 76786.54 273 1.1900 GRS396003006 QUEST 18/05/2026 6.8800 - 16844 6.8800 6.8000 115183.77 169 6.8800 GRS310003009 REALCONS 18/05/2026 6.1800 - 10988 6.3600 6.1600 68085.90 41 6.3600 GRS522003003 REVOIL 18/05/2026 1.5650 - 31529 1.6200 1.5650 50054.75 112 1.6200 GRS473003002 SAR 18/05/2026 15.0600 - 7314 15.2000 14.8800 109691.98 164 14.9000 GRS204003008 SIDMA 18/05/2026 1.6600 - 447 1.6650 1.6600 743.02 6 1.6650 GRS484003009 SPACE 18/05/2026 6.6400 - 1033 6.6400 6.4800 6765.86 21 6.4800 GRS402003008 SPIR 18/05/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 18/05/2026 14.8000 - 2837 14.9000 14.7000 42044.40 46 14.7500 GRS004013009 TITC 18/05/2026 47.6800 - 31304 47.6800 46.8600 1485136.50 769 47.3000 BE0974338700 TPEIR 18/05/2026 8.1680 - 3879745 8.2680 8.0420 31678043.06 4996 8.2200 GRS831003009 TRASTOR 18/05/2026 1.1100 - 104762 1.1100 1.1100 116285.82 100 1.1100 GRS487003006 TRESTATES 18/05/2026 2.0200 - 33408 2.0450 2.0000 67720.75 52 2.0400 GRS534003009 VIO 18/05/2026 18.3000 - 194847 18.8000 18.2200 3581334.00 1351 18.4400 BE0974271034 VOSYS 18/05/2026 2.0500 - 1695 2.0800 2.0500 3500.70 13 2.0700 GRS407183003 XYLEK 18/05/2026 0.2840 - 96247 0.2900 0.2690 26945.89 80 0.2690 GRS131003006 XYLEP 18/05/2026 0.4140 - 3000 0.4200 0.4120 1241.08 7 0.4160 GRS131004004 YALCO 18/05/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 18/05/2026 1.4150 - 827738 1.4250 1.3500 1161265.10 641 1.3500 GRS295003008