SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 21/05/2026 5.9000 - 70 5.9000 5.8500 410.00 4 5.8500 GRS059063008 ACAG 21/05/2026 9.5300 - 80574 9.5400 9.5000 766575.48 163 9.5300 AT0000A325L0 ADMIE 21/05/2026 3.3850 - 404293 3.4000 3.2450 1356564.76 630 3.2550 GRS518003009 AEGN 21/05/2026 11.3200 - 110031 11.3900 11.1100 1239570.17 863 11.2300 GRS495003006 AEM 21/05/2026 5.5100 - 429316 5.5900 5.5000 2382646.59 240 5.5200 GRS541003000 AIA 21/05/2026 10.0000 - 213446 10.1500 9.9650 2149183.82 750 10.1100 GRS536003007 AKTR 21/05/2026 10.2400 - 189436 10.4200 10.1600 1941659.02 831 10.1600 GRS432003028 ALMY 21/05/2026 5.7600 - 14881 5.8400 5.7600 86181.31 52 5.8000 GRS289103004 ALPHA 21/05/2026 3.5300 - 7839221 3.6180 3.5240 27879329.98 5832 3.5670 GRS830003000 ALWN 21/05/2026 12.1750 - 739597 12.2200 11.8000 8926444.26 3232 11.9700 GRS419003009 ANDRO 21/05/2026 8.8400 - 10689 8.8400 8.7000 93952.46 52 8.7000 GRS433003019 ASCO 21/05/2026 4.7900 - 21949 4.9000 4.7000 106239.15 125 4.8450 GRS404003006 ASTAK 21/05/2026 7.2600 - 3900 7.3800 7.2600 28698.00 59 7.3800 GRS331043000 ATEK 21/05/2026 1.2650 - 850 1.3000 1.2550 1077.16 8 1.2750 GRS340263003 ATRUST 21/05/2026 19.9500 - 1600 19.9500 19.9000 31880.00 8 19.9000 GRS504003021 ATTICA 21/05/2026 1.6300 - 11362 1.6580 1.6240 18633.25 46 1.6580 GRS144003001 AVAX 21/05/2026 3.4500 - 199583 3.5250 3.4450 693493.71 396 3.5000 GRS213213002 AVE 21/05/2026 0.4320 - 4923 0.4380 0.4320 2139.26 9 0.4330 GRS489003004 BELA 21/05/2026 22.1600 - 498496 22.6800 22.0000 11074258.36 1902 22.0000 GRS282183003 BIOKA 21/05/2026 1.6300 - 10247 1.6400 1.6220 16734.80 31 1.6240 GRS165063009 BIOSK 21/05/2026 2.5650 - 14482 2.6200 2.5650 37485.22 37 2.6200 GRS084003011 BIOT 21/05/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 21/05/2026 4.4100 - 1300 4.4100 4.4000 5732.00 12 4.4000 GRS524003001 BOCHGR 21/05/2026 9.4100 - 713279 9.5250 9.3200 6710128.77 1516 9.3200 IE00BD5B1Y92 BRIQ 21/05/2026 3.0600 - 18242 3.0700 3.0600 55929.13 26 3.0700 GRS517003000 BYLOT 21/05/2026 1.1190 - 977500 1.1280 1.1070 1091612.03 423 1.1260 GRS343313003 CENER 21/05/2026 23.7000 - 171909 23.7800 23.2200 4046663.28 1547 23.4800 BE0974303357 CENTR 21/05/2026 0.3080 - 32734 0.3200 0.3030 10017.78 44 0.3200 GRS449003003 CNLCAP 21/05/2026 6.6500 - 710 6.7500 6.6000 4727.25 12 6.6000 GRS520003005 CPI 21/05/2026 0.4980 - 4592 0.5100 0.4950 2296.16 14 0.4980 GRS413313008 CREDIA 21/05/2026 1.2500 - 2646721 1.2820 1.2360 3337639.37 2590 1.2600 GRS001003052 DAIOS 21/05/2026 10.2000 - 5557 10.4000 9.8600 56611.15 63 10.3000 GRS382073005 DIMAND 21/05/2026 12.8000 - 11301 13.0000 12.5500 145458.55 63 13.0000 GRS525003000 DOMIK 21/05/2026 2.8500 - 30701 2.9100 2.7800 87982.19 92 2.8300 GRS364253005 DROME 21/05/2026 0.3170 - 861 0.3220 0.3070 264.84 5 0.3220 GRS412503005 DUR 21/05/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 21/05/2026 49.5000 - 22350 49.5000 48.8000 1097154.85 346 48.9500 CH0198251305 EIS 21/05/2026 1.8000 - 38362 1.8180 1.7700 68869.92 82 1.7720 GRS439003005 EKTER 21/05/2026 4.4500 - 36732 4.4600 4.3600 162228.01 168 4.3600 GRS222213001 ELBE 21/05/2026 5.8000 - 2314 5.8000 5.7000 13252.35 10 5.8000 GRS240003012 ELHA 21/05/2026 4.8550 - 304195 5.0400 4.7400 1487504.95 1236 4.9800 GRS281003004 ELIN 21/05/2026 2.1500 - 1423 2.1600 2.1000 3006.37 9 2.1100 GRS477003008 ELLAKTOR 21/05/2026 1.3500 - 111401 1.3860 1.3400 151568.19 251 1.3400 GRS191213008 ELPE 21/05/2026 10.1000 - 193566 10.1500 9.9700 1946624.07 988 10.1500 GRS298343005 ELSTR 21/05/2026 2.3600 - 8834 2.3700 2.3000 20551.72 62 2.3500 GRS088003017 ELTON 21/05/2026 1.8150 - 12131 1.8200 1.8000 22004.16 28 1.8200 GRS397003005 ETE 21/05/2026 14.0200 - 3732058 14.1250 13.6800 52180564.50 7477 13.7500 GRS003003035 EUROB 21/05/2026 3.7240 - 9968383 3.7860 3.6660 37001047.33 7326 3.6690 GRS829003003 EVR 21/05/2026 1.9880 - 880175 2.2200 1.9860 1815211.37 802 2.2100 GRS474003001 EVROF 21/05/2026 3.8000 - 510 3.8600 3.7500 1938.09 7 3.8600 GRS385113006 EXAE 21/05/2026 7.2100 - 9996 7.3400 7.0000 72249.96 146 7.0000 GRS395363005 EYAPS 21/05/2026 4.2550 - 12201 4.2750 4.1800 51579.90 78 4.2200 GRS428003008 EYDAP 21/05/2026 10.2800 - 105720 10.3200 10.1800 1084048.42 495 10.2000 GRS359353000 FAIS 21/05/2026 3.3600 - 17731 3.4400 3.3500 60440.81 50 3.4150 GRS542003009 FLEXO 21/05/2026 7.8000 - 4496 8.2000 7.6500 35207.30 25 7.8000 GRS259003002 FOYRK 21/05/2026 4.3250 - 79910 4.4600 4.3200 351111.23 434 4.4500 GRS096003009 FRIGO 21/05/2026 0.3630 - 20517 0.3630 0.3520 7380.00 33 0.3610 GRS346003015 GEBKA 21/05/2026 2.2300 - 58 2.2300 2.2300 129.34 6 2.2300 GRS137003000 GEKTERNA 21/05/2026 40.0800 - 503188 40.5600 39.1600 20046379.84 5073 40.5600 GRS145003000 HAIDE 21/05/2026 0.7100 - 474 0.7300 0.7100 336.62 2 0.7300 GRS350263000 HTO 21/05/2026 18.7000 - 690189 18.8700 18.6000 12924675.81 2878 18.6400 GRS260333000 IATR 21/05/2026 1.8000 - 743 1.8100 1.7750 1340.20 9 1.8100 GRS147233001 IKTIN 21/05/2026 0.3610 - 76485 0.3685 0.3530 27604.90 128 0.3680 GRS372003004 ILYDA 21/05/2026 4.0450 - 3986 4.2200 4.0450 16387.72 25 4.2200 GRS475003018 INLIF 21/05/2026 6.7200 - 4832 6.7600 6.4600 32068.52 53 6.6000 GRS805003001 INTEK 21/05/2026 6.7900 - 57139 6.8000 6.6800 386128.64 269 6.8000 GRS148003015 INTET 21/05/2026 1.4700 - 18897 1.5600 1.4400 28298.93 88 1.5000 GRS247003007 INTRK 21/05/2026 3.4900 - 308806 3.6750 3.4700 1094114.26 821 3.6350 GRS087003000 KARE 21/05/2026 423.0000 - 283 426.0000 422.0000 119819.00 46 425.0000 GRS120003009 KEKR 21/05/2026 2.0800 - 22449 2.1400 2.0200 46917.89 74 2.1200 GRS070003009 KORDE 21/05/2026 0.4390 - 4506 0.4500 0.4390 1980.34 9 0.4390 GRS384003000 KRI 21/05/2026 24.1000 - 13589 24.7500 24.0500 332041.25 128 24.6500 GRS469003024 KYLO 21/05/2026 3.7100 - 1300 3.8200 3.7100 4896.60 14 3.8000 GRS117123000 KYSA 21/05/2026 1.5000 - 565 1.5000 1.4800 845.50 2 1.5000 GRS118003003 LAMDA 21/05/2026 5.9900 - 210769 6.0850 5.9700 1266382.92 1045 6.0000 GRS245213004 LAMPS 21/05/2026 46.6000 - 1 46.6000 46.6000 46.60 1 46.6000 GRS128003001 LANAC 21/05/2026 1.6700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 LAVI 21/05/2026 1.5680 - 97570 1.6000 1.5200 151812.26 133 1.5500 GRS246003008 LEBEK 21/05/2026 0.2780 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 21/05/2026 0.1830 - 111 0.1800 0.1800 19.98 1 0.1800 GRS090004003 LOGISMOS 21/05/2026 2.1200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 21/05/2026 0.6750 - 568 0.6800 0.6600 382.19 12 0.6650 GRS374003002 MEDIC 21/05/2026 2.5700 - 1010 2.6000 2.5400 2598.00 4 2.5500 GRS424003002 MERKO 21/05/2026 30.6000 - 88 31.8000 30.2000 2737.20 5 31.6000 GRK014011008 MEVA 21/05/2026 8.7000 - 811 8.8000 8.5000 6989.50 16 8.6000 GRS319103008 MIG 21/05/2026 3.2500 - 8432 3.2700 3.2200 27426.54 122 3.2400 GRS314003013 MIN 21/05/2026 0.5700 - 354 0.5800 0.5700 204.28 5 0.5700 GRS237003009 MODA 21/05/2026 6.7600 - 3378 6.8400 6.6200 22737.32 45 6.8400 GRS375183001 MOH 21/05/2026 35.3000 - 157957 36.1200 35.1400 5654755.78 2024 35.4400 GRS426003000 MOTO 21/05/2026 2.5200 - 11096 2.5400 2.5000 28136.90 30 2.5000 GRS488003005 MOYZK 21/05/2026 0.4840 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 21/05/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 21/05/2026 37.9600 - 179290 38.3200 37.5000 6806075.10 2395 38.1000 GB00BTQGS779 NAKAS 21/05/2026 3.4600 - 130 3.4600 3.4000 445.80 6 3.4000 GRS387503006 NAYP 21/05/2026 1.2550 - 1283 1.2800 1.2400 1609.74 12 1.2750 GRS265003004 NOVAL 21/05/2026 2.6500 - 8906 2.7000 2.6200 23707.20 18 2.6200 GRS824003008 OLTH 21/05/2026 37.5000 - 1437 38.0000 37.2000 54376.10 13 37.8000 GRS427003009 OLYMP 21/05/2026 2.3700 - 34343 2.3700 2.3100 80328.21 38 2.3200 GRS403003007 ONYX 21/05/2026 1.5900 - 36933 1.6340 1.5600 58497.37 103 1.6000 GRS530003003 OPTIMA 21/05/2026 10.4500 - 210620 10.4500 10.2000 2185681.05 995 10.2000 GRS533003000 ORILINA 21/05/2026 0.8240 - 60588 0.8320 0.8100 49631.94 66 0.8320 GRS535003008 OTOEL 21/05/2026 10.8200 - 7863 10.9400 10.7600 85151.08 98 10.8400 GRS337003008 PAIR 21/05/2026 0.7600 - 7820 0.8000 0.7400 5922.34 18 0.7860 GRS275073005 PAP 21/05/2026 3.5400 - 8379 3.5900 3.4600 29523.86 72 3.5400 GRS065003014 PERF 21/05/2026 9.2000 - 4635 9.3000 9.1800 42770.20 14 9.2900 GRS505003004 PETRO 21/05/2026 8.0200 - 25585 8.1800 8.0200 207702.80 19 8.1600 GRS345503007 PLAKR 21/05/2026 14.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 21/05/2026 4.1250 - 11238 4.1500 4.1100 46374.24 42 4.1450 GRS239003007 PPA 21/05/2026 37.2000 - 7544 37.2500 36.3000 278406.70 301 36.5000 GRS470003013 PPC 21/05/2026 21.3600 - 21608670 21.7400 20.2000 422191887.99 18915 20.4200 GRS434003000 PRD 21/05/2026 0.2380 - 64767 0.2440 0.2380 15522.25 28 0.2440 GRS184003002 PREMIA 21/05/2026 1.3760 - 79157 1.3880 1.3700 108962.90 197 1.3880 GRS497003012 PRODEA 21/05/2026 5.7000 - 26494 5.7500 5.6500 150965.25 57 5.6500 GRS509003018 PROF 21/05/2026 7.2400 - 119428 7.3900 7.1100 852424.89 415 7.1800 GRS472003011 PROFK 21/05/2026 1.9450 - 600 1.9700 1.9200 1168.25 5 1.9400 GRS095003000 QLCO 21/05/2026 5.6600 - 64296 5.8300 5.6200 367678.20 346 5.8100 GRS543003008 QUAL 21/05/2026 1.2160 - 98094 1.2400 1.1800 118944.89 131 1.1980 GRS396003006 QUEST 21/05/2026 7.1300 - 88642 7.1300 6.9400 622463.80 227 6.9600 GRS310003009 REALCONS 21/05/2026 6.2200 - 15449 6.2600 6.1200 95806.22 68 6.2600 GRS522003003 REVOIL 21/05/2026 1.6250 - 18843 1.6250 1.5950 30302.59 49 1.5950 GRS473003002 SAR 21/05/2026 14.8000 - 14154 15.0200 14.8000 210705.54 221 14.9800 GRS204003008 SIDMA 21/05/2026 1.6500 - 1200 1.6600 1.6200 1967.50 13 1.6450 GRS484003009 SPACE 21/05/2026 6.5000 - 345 6.5000 6.4600 2239.68 11 6.4800 GRS402003008 SPIR 21/05/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 21/05/2026 14.8500 - 2929 14.8500 14.6500 43335.00 45 14.7500 GRS004013009 TITC 21/05/2026 47.0000 - 58842 47.6400 46.9000 2775013.78 1152 46.9200 BE0974338700 TPEIR 21/05/2026 8.4900 - 5585517 8.6100 8.2760 47463244.04 6777 8.2780 GRS831003009 TRASTOR 21/05/2026 0.9900 - 160576 1.0000 0.9860 159444.18 270 0.9900 GRS487003006 TRESTATES 21/05/2026 2.0000 - 58029 2.0350 1.9900 116575.78 92 2.0150 GRS534003009 VIO 21/05/2026 19.0200 - 156905 19.4000 18.6600 2988414.00 1485 18.8000 BE0974271034 VOSYS 21/05/2026 2.0800 - 950 2.0900 2.0800 1983.50 7 2.0800 GRS407183003 XYLEK 21/05/2026 0.2750 - 44250 0.2770 0.2700 12150.84 31 0.2770 GRS131003006 XYLEP 21/05/2026 0.4420 - 3978 0.4420 0.4100 1649.96 29 0.4160 GRS131004004 YALCO 21/05/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 21/05/2026 1.3900 - 355870 1.4500 1.3500 501694.07 420 1.4350 GRS295003008