SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 25/05/2026 6.9000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 25/05/2026 9.5900 - 60950 9.6800 9.5500 585261.83 144 9.6000 AT0000A325L0 ADMIE 25/05/2026 3.8300 - 742312 3.8800 3.6850 2822798.94 1147 3.6850 GRS518003009 AEGN 25/05/2026 12.0500 - 121401 12.2800 11.9700 1470774.16 970 11.9800 GRS495003006 AEM 25/05/2026 5.4900 - 75203 5.5700 5.4400 413173.54 199 5.5000 GRS541003000 AIA 25/05/2026 10.1500 - 179569 10.2700 10.1300 1832556.88 600 10.1500 GRS536003007 AKTR 25/05/2026 10.2400 - 234595 10.4600 10.2200 2406947.86 774 10.4200 GRS432003028 ALMY 25/05/2026 5.9700 - 17879 6.0000 5.7700 106124.22 87 5.8200 GRS289103004 ALPHA 25/05/2026 3.7180 - 4138265 3.7250 3.6490 15300618.80 3517 3.6600 GRS830003000 ALWN 25/05/2026 12.1800 - 440176 12.1800 12.0000 5320343.45 2163 12.1000 GRS419003009 ANDRO 25/05/2026 8.4600 - 8619 8.6400 8.4200 73101.50 61 8.6400 GRS433003019 ASCO 25/05/2026 4.8150 - 19519 4.9000 4.8000 94285.05 66 4.9000 GRS404003006 ASTAK 25/05/2026 7.3400 - 5530 7.3600 7.3000 40646.56 57 7.3200 GRS331043000 ATEK 25/05/2026 1.2650 - 960 1.2850 1.2400 1212.80 13 1.2600 GRS340263003 ATRUST 25/05/2026 19.9000 - 1200 19.9500 19.9000 23900.00 8 19.9500 GRS504003021 ATTICA 25/05/2026 1.6300 - 5709 1.6560 1.6040 9315.19 35 1.6040 GRS144003001 AVAX 25/05/2026 3.5450 - 240219 3.5500 3.5000 847247.51 414 3.5100 GRS213213002 AVE 25/05/2026 0.4340 - 5109 0.4350 0.4300 2215.38 24 0.4330 GRS489003004 BELA 25/05/2026 22.5800 - 246505 22.7600 22.2000 5556537.80 1417 22.2800 GRS282183003 BIOKA 25/05/2026 1.6660 - 16970 1.6700 1.6300 27930.02 53 1.6680 GRS165063009 BIOSK 25/05/2026 2.6050 - 8839 2.6300 2.5650 22985.82 32 2.5900 GRS084003011 BIOT 25/05/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 25/05/2026 4.4200 - 2001 4.4200 4.4000 8844.40 23 4.4200 GRS524003001 BOCHGR 25/05/2026 9.2000 - 363460 9.3000 9.2000 3358732.47 979 9.3000 IE00BD5B1Y92 BRIQ 25/05/2026 3.0500 - 25655 3.0700 3.0500 78484.95 33 3.0600 GRS517003000 BYLOT 25/05/2026 1.1660 - 1521093 1.1800 1.1590 1775430.41 716 1.1700 GRS343313003 CENER 25/05/2026 25.1000 - 129050 25.3000 24.7800 3235970.40 971 25.0000 BE0974303357 CENTR 25/05/2026 0.3080 - 266349 0.3080 0.3000 80465.67 140 0.3080 GRS449003003 CNLCAP 25/05/2026 6.7500 - 320 6.8500 6.7500 2176.00 4 6.8500 GRS520003005 CPI 25/05/2026 0.5440 - 3720 0.5500 0.5280 2007.52 9 0.5280 GRS413313008 CREDIA 25/05/2026 1.2920 - 5083710 1.3100 1.2860 6578261.53 3223 1.3080 GRS001003052 DAIOS 25/05/2026 10.8000 - 2873 10.8000 10.0000 29136.00 30 10.3000 GRS382073005 DIMAND 25/05/2026 13.0000 - 10086 13.3500 12.9000 131698.50 57 13.3000 GRS525003000 DOMIK 25/05/2026 2.9500 - 14136 3.0500 2.9500 42351.24 54 2.9800 GRS364253005 DROME 25/05/2026 0.3050 - 15246 0.3100 0.3020 4656.07 25 0.3070 GRS412503005 DUR 25/05/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 25/05/2026 49.6000 - 11893 50.5000 49.6000 593323.90 106 49.9000 CH0198251305 EIS 25/05/2026 1.8140 - 41770 1.8320 1.8000 75824.30 102 1.8280 GRS439003005 EKTER 25/05/2026 4.4900 - 43926 4.5000 4.4450 196635.74 162 4.4800 GRS222213001 ELBE 25/05/2026 5.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ELHA 25/05/2026 5.0700 - 280223 5.1500 5.0200 1426259.47 783 5.0800 GRS281003004 ELIN 25/05/2026 2.1400 - 16977 2.1800 2.0800 35625.60 36 2.1800 GRS477003008 ELLAKTOR 25/05/2026 1.4560 - 266169 1.4580 1.3640 378689.46 522 1.3640 GRS191213008 ELPE 25/05/2026 9.8950 - 286036 10.0300 9.7500 2833321.22 1156 9.7700 GRS298343005 ELSTR 25/05/2026 2.5500 - 80628 2.5500 2.3600 200651.41 178 2.4500 GRS088003017 ELTON 25/05/2026 1.8350 - 24520 1.8500 1.8100 45028.55 51 1.8500 GRS397003005 ETE 25/05/2026 14.4350 - 652829 14.6500 14.4000 9453383.80 2392 14.4000 GRS003003035 EUROB 25/05/2026 3.8740 - 4330479 3.9000 3.8220 16694687.73 3456 3.8290 GRS829003003 EVR 25/05/2026 2.1050 - 225460 2.1200 2.0800 473334.37 228 2.0950 GRS474003001 EVROF 25/05/2026 3.8600 - 1939 3.9500 3.7700 7446.56 53 3.9500 GRS385113006 EXAE 25/05/2026 7.2500 - 17642 7.3700 7.0500 128316.51 168 7.3700 GRS395363005 EYAPS 25/05/2026 4.2300 - 15173 4.2300 4.1750 63913.04 65 4.2200 GRS428003008 EYDAP 25/05/2026 10.3400 - 48746 10.3800 10.2400 502190.32 368 10.3400 GRS359353000 FAIS 25/05/2026 3.4800 - 15806 3.4800 3.4500 54806.93 61 3.4500 GRS542003009 FLEXO 25/05/2026 8.1000 - 1839 8.1000 7.7500 14768.15 11 7.7500 GRS259003002 FOYRK 25/05/2026 4.3600 - 159880 4.4000 4.2700 692580.06 528 4.4000 GRS096003009 FRIGO 25/05/2026 0.3690 - 28131 0.3690 0.3440 10168.76 43 0.3440 GRS346003015 GEBKA 25/05/2026 2.2700 - 6007 2.2700 2.2200 13541.80 37 2.2600 GRS137003000 GEKTERNA 25/05/2026 42.9000 - 261323 43.1000 41.2000 11098287.48 2539 41.3600 GRS145003000 HAIDE 25/05/2026 0.7350 - 230 0.7500 0.7100 168.90 10 0.7500 GRS350263000 HTO 25/05/2026 18.5300 - 152758 18.7900 18.4800 2837104.29 1326 18.5300 GRS260333000 IATR 25/05/2026 1.7750 - 4557 1.8000 1.7600 8066.11 23 1.7700 GRS147233001 IKTIN 25/05/2026 0.3630 - 38262 0.3630 0.3520 13646.48 85 0.3520 GRS372003004 ILYDA 25/05/2026 4.3300 - 14107 4.4350 4.1950 61142.00 88 4.2000 GRS475003018 INLIF 25/05/2026 6.7200 - 6126 6.7400 6.6600 41114.00 39 6.7000 GRS805003001 INTEK 25/05/2026 6.8400 - 63298 6.8900 6.7600 431944.52 228 6.7600 GRS148003015 INTET 25/05/2026 1.4750 - 2364 1.4850 1.4150 3470.43 38 1.4650 GRS247003007 INTRK 25/05/2026 3.7700 - 318700 3.7900 3.6800 1195146.53 679 3.7600 GRS087003000 KARE 25/05/2026 423.0000 - 371 425.0000 422.0000 156976.00 35 423.0000 GRS120003009 KEKR 25/05/2026 2.1000 - 33123 2.1400 2.0500 69347.60 88 2.0600 GRS070003009 KORDE 25/05/2026 0.4460 - 402 0.4470 0.4180 177.90 9 0.4180 GRS384003000 KRI 25/05/2026 24.4000 - 12231 24.5500 24.2000 298553.50 62 24.3500 GRS469003024 KYLO 25/05/2026 3.8100 - 1515 3.8100 3.7400 5721.50 16 3.7800 GRS117123000 KYSA 25/05/2026 1.4800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 25/05/2026 6.1000 - 213040 6.2000 6.1000 1305565.80 971 6.1500 GRS245213004 LAMPS 25/05/2026 46.6000 - 5 46.6000 46.6000 233.00 1 46.6000 GRS128003001 LANAC 25/05/2026 1.4400 - 1113 1.4900 1.4000 1583.64 22 1.4000 GRS047063003 LAVI 25/05/2026 1.6580 - 183126 1.6900 1.5800 300182.33 214 1.5800 GRS246003008 LEBEK 25/05/2026 0.2780 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 25/05/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 25/05/2026 2.1200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 25/05/2026 0.6850 - 291 0.6900 0.6650 196.74 13 0.6700 GRS374003002 MEDIC 25/05/2026 2.6300 - 260 2.6300 2.5800 673.80 3 2.6300 GRS424003002 MERKO 25/05/2026 32.4000 - 150 34.4000 31.0000 4856.00 8 34.4000 GRK014011008 MEVA 25/05/2026 8.7000 - 5895 8.8000 8.5000 50474.44 19 8.7000 GRS319103008 MIG 25/05/2026 3.2500 - 4229 3.2800 3.2400 13803.55 99 3.2700 GRS314003013 MIN 25/05/2026 0.5500 - 902 0.5650 0.5450 505.10 5 0.5650 GRS237003009 MODA 25/05/2026 6.7000 - 2831 6.8400 6.6600 19018.54 37 6.8000 GRS375183001 MOH 25/05/2026 35.1400 - 50436 35.5000 34.6000 1773872.66 956 34.8000 GRS426003000 MOTO 25/05/2026 2.5700 - 15825 2.5800 2.5000 40409.92 47 2.5400 GRS488003005 MOYZK 25/05/2026 0.4840 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 25/05/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 25/05/2026 39.9000 - 224098 40.0800 39.2000 8916059.86 2256 39.9000 GB00BTQGS779 NAKAS 25/05/2026 3.4400 - 1182 3.5400 3.4200 4059.04 14 3.4400 GRS387503006 NAYP 25/05/2026 1.2600 - 1130 1.2800 1.2050 1405.63 14 1.2700 GRS265003004 NOVAL 25/05/2026 2.6000 - 25304 2.6600 2.5800 65728.69 66 2.6000 GRS824003008 OLTH 25/05/2026 37.6000 - 4518 38.0000 37.0000 169797.50 40 37.2000 GRS427003009 OLYMP 25/05/2026 2.4200 - 14624 2.4400 2.3700 35288.64 42 2.4000 GRS403003007 ONYX 25/05/2026 1.6000 - 17609 1.6200 1.5740 27960.78 55 1.6200 GRS530003003 OPTIMA 25/05/2026 10.6600 - 278515 10.8900 10.6600 2993112.60 1165 10.7100 GRS533003000 ORILINA 25/05/2026 0.8360 - 28829 0.8400 0.8300 24113.03 76 0.8300 GRS535003008 OTOEL 25/05/2026 10.8800 - 17158 10.9800 10.7200 186988.40 194 10.7200 GRS337003008 PAIR 25/05/2026 0.7700 - 8206 0.7900 0.7600 6266.58 34 0.7600 GRS275073005 PAP 25/05/2026 3.4900 - 14561 3.5900 3.4000 50593.67 115 3.5100 GRS065003014 PERF 25/05/2026 9.3800 - 7676 9.4000 9.2800 71946.48 21 9.3500 GRS505003004 PETRO 25/05/2026 8.0800 - 3160 8.0800 8.0200 25489.80 16 8.0600 GRS345503007 PLAKR 25/05/2026 15.5000 - 203 15.5000 15.3000 3120.90 5 15.3000 GRS326003019 PLAT 25/05/2026 4.1750 - 35375 4.2150 4.1600 148033.99 164 4.1850 GRS239003007 PPA 25/05/2026 36.8000 - 8959 37.9000 36.6500 333174.65 304 37.6500 GRS470003013 PPC 25/05/2026 21.2000 - 1774574 21.3000 20.8000 37518220.42 4323 20.9600 GRS434003000 PRD 25/05/2026 0.2180 - 42764 0.2180 0.2160 9296.55 20 0.2160 GRS184003002 PREMIA 25/05/2026 1.3840 - 66756 1.4000 1.3820 92686.56 220 1.3840 GRS497003012 PRODEA 25/05/2026 5.7000 - 7261 5.7000 5.6500 41236.00 29 5.7000 GRS509003018 PROF 25/05/2026 7.5000 - 96314 7.5700 7.4000 725958.39 165 7.4000 GRS472003011 PROFK 25/05/2026 1.9700 - 8101 1.9700 1.8900 15757.31 30 1.9200 GRS095003000 QLCO 25/05/2026 5.6600 - 50339 5.8200 5.6600 288902.78 188 5.8200 GRS543003008 QUAL 25/05/2026 1.2760 - 70599 1.2900 1.2660 89993.72 130 1.2680 GRS396003006 QUEST 25/05/2026 7.1800 - 43076 7.2000 7.0900 306376.22 228 7.0900 GRS310003009 REALCONS 25/05/2026 6.5600 - 61247 6.5800 6.2600 393717.88 112 6.4200 GRS522003003 REVOIL 25/05/2026 1.6550 - 12679 1.6750 1.6400 21080.72 47 1.6500 GRS473003002 SAR 25/05/2026 15.3600 - 35059 15.4000 14.7000 532206.86 408 14.7000 GRS204003008 SIDMA 25/05/2026 1.6600 - 4060 1.6700 1.6200 6737.40 27 1.6200 GRS484003009 SPACE 25/05/2026 6.5400 - 2926 6.5600 6.3800 18893.08 43 6.4800 GRS402003008 SPIR 25/05/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 25/05/2026 14.7500 - 4466 14.9000 14.6500 65811.30 52 14.8000 GRS004013009 TITC 25/05/2026 48.2000 - 80194 48.3000 47.8800 3856085.14 1196 48.0000 BE0974338700 TPEIR 25/05/2026 8.7460 - 2061208 8.7920 8.6720 18007544.22 3226 8.6980 GRS831003009 TRASTOR 25/05/2026 0.9840 - 215277 0.9960 0.9760 212398.71 301 0.9960 GRS487003006 TRESTATES 25/05/2026 2.0550 - 101967 2.0700 1.9860 205446.34 143 1.9940 GRS534003009 VIO 25/05/2026 19.6000 - 128843 19.8400 19.2600 2517149.42 750 19.8400 BE0974271034 VOSYS 25/05/2026 2.0900 - 1050 2.0900 2.0900 2194.50 8 2.0900 GRS407183003 XYLEK 25/05/2026 0.2710 - 30930 0.2870 0.2710 8596.29 39 0.2760 GRS131003006 XYLEP 25/05/2026 0.4140 - 4249 0.4520 0.4100 1745.95 18 0.4520 GRS131004004 YALCO 25/05/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 25/05/2026 1.4100 - 189602 1.4250 1.3650 263768.64 285 1.3800 GRS295003008