SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 27/05/2026 6.9000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 27/05/2026 9.6800 - 30397 9.7200 9.6700 294561.99 109 9.7000 AT0000A325L0 ADMIE 27/05/2026 3.9900 - 844910 4.1000 3.9350 3392660.99 1269 3.9400 GRS518003009 AEGN 27/05/2026 12.3200 - 117665 12.4600 12.1500 1451688.62 948 12.1500 GRS495003006 AEM 27/05/2026 5.4800 - 115133 5.5400 5.4000 631375.61 224 5.5300 GRS541003000 AIA 27/05/2026 10.1900 - 99716 10.2200 10.0000 1012684.50 683 10.0800 GRS536003007 AKTR 27/05/2026 10.2800 - 157751 10.3000 10.1600 1613696.86 687 10.2800 GRS432003028 ALMY 27/05/2026 5.8400 - 31497 5.9900 5.8300 185549.36 140 5.9400 GRS289103004 ALPHA 27/05/2026 3.8890 - 8666455 3.9000 3.7810 33505907.73 9346 3.8400 GRS830003000 ALWN 27/05/2026 12.6450 - 613822 12.9900 12.6000 7816286.99 2886 12.7800 GRS419003009 ANDRO 27/05/2026 8.3200 - 9960 8.3400 8.1000 81399.50 77 8.1400 GRS433003019 ASCO 27/05/2026 4.7800 - 21082 4.8100 4.7300 100479.42 67 4.7650 GRS404003006 ASTAK 27/05/2026 7.3200 - 7956 7.4200 7.3000 58722.56 82 7.3400 GRS331043000 ATEK 27/05/2026 1.2700 - 1755 1.2900 1.2400 2232.88 22 1.2650 GRS340263003 ATRUST 27/05/2026 19.9500 - 400 19.9500 19.9500 7980.00 2 19.9500 GRS504003021 ATTICA 27/05/2026 1.6320 - 13544 1.6500 1.6300 22173.46 50 1.6300 GRS144003001 AVAX 27/05/2026 3.5600 - 256939 3.6300 3.5500 923679.93 576 3.6200 GRS213213002 AVE 27/05/2026 0.4320 - 16453 0.4360 0.4300 7122.03 49 0.4330 GRS489003004 BELA 27/05/2026 23.5000 - 361567 23.5000 22.7400 8373607.20 2296 22.9600 GRS282183003 BIOKA 27/05/2026 1.6860 - 15417 1.7120 1.6800 26095.06 55 1.6900 GRS165063009 BIOSK 27/05/2026 2.5500 - 83930 2.5900 2.4800 211737.67 311 2.5600 GRS084003011 BIOT 27/05/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 27/05/2026 4.4200 - 2003 4.4200 4.4100 8853.25 16 4.4200 GRS524003001 BOCHGR 27/05/2026 9.4850 - 1188560 9.6300 9.2800 11210048.27 2076 9.3000 IE00BD5B1Y92 BRIQ 27/05/2026 3.0300 - 31051 3.0500 3.0300 94382.63 46 3.0300 GRS517003000 BYLOT 27/05/2026 1.1780 - 1884227 1.1940 1.1690 2215852.06 675 1.1740 GRS343313003 CENER 27/05/2026 25.0000 - 140375 25.6200 24.8000 3541566.46 1052 24.9800 BE0974303357 CENTR 27/05/2026 0.3000 - 735959 0.3050 0.2970 221228.75 251 0.3010 GRS449003003 CNLCAP 27/05/2026 6.9000 - 1330 6.9500 6.7000 9048.50 11 6.7000 GRS520003005 CPI 27/05/2026 0.5500 - 1250 0.5500 0.5340 671.50 3 0.5340 GRS413313008 CREDIA 27/05/2026 1.2800 - 3143673 1.3000 1.2740 4042654.93 2382 1.2840 GRS001003052 DAIOS 27/05/2026 10.4500 - 1311 10.8000 10.3500 13820.95 18 10.8000 GRS382073005 DIMAND 27/05/2026 12.9000 - 14898 12.9500 12.6500 190779.95 80 12.9000 GRS525003000 DOMIK 27/05/2026 2.9300 - 20322 2.9800 2.8700 59664.04 74 2.9300 GRS364253005 DROME 27/05/2026 0.3100 - 7966 0.3100 0.3040 2452.96 25 0.3100 GRS412503005 DUR 27/05/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 27/05/2026 50.5000 - 21476 50.5000 49.5500 1072640.55 192 50.3000 CH0198251305 EIS 27/05/2026 1.9820 - 251992 1.9820 1.9000 493181.06 429 1.9000 GRS439003005 EKTER 27/05/2026 4.7500 - 86686 4.7600 4.6700 409257.67 371 4.6850 GRS222213001 ELBE 27/05/2026 5.8500 - 561 5.8500 5.7500 3246.70 5 5.8000 GRS240003012 ELHA 27/05/2026 5.1200 - 240100 5.1500 4.9650 1219728.74 1315 5.0700 GRS281003004 ELIN 27/05/2026 2.1400 - 12519 2.1600 2.0700 26427.71 47 2.1000 GRS477003008 ELLAKTOR 27/05/2026 1.4320 - 137102 1.4560 1.4180 197740.21 515 1.4220 GRS191213008 ELPE 27/05/2026 10.1200 - 175770 10.1700 9.9600 1776112.09 1044 9.9600 GRS298343005 ELSTR 27/05/2026 2.5300 - 47981 2.5500 2.4600 120418.48 97 2.5000 GRS088003017 ELTON 27/05/2026 1.9100 - 279831 1.9700 1.8250 488045.73 252 1.8250 GRS397003005 ETE 27/05/2026 15.1200 - 2082490 15.1250 14.6100 31216882.79 7235 14.6100 GRS003003035 EUROB 27/05/2026 3.9660 - 6294199 4.0110 3.9040 24979282.01 5698 3.9200 GRS829003003 EVR 27/05/2026 2.0700 - 84268 2.1000 2.0600 175020.48 89 2.0800 GRS474003001 EVROF 27/05/2026 3.8900 - 1583 3.9600 3.7900 6130.82 46 3.9600 GRS385113006 EXAE 27/05/2026 7.3800 - 26822 7.4000 7.1300 196678.05 174 7.3000 GRS395363005 EYAPS 27/05/2026 4.4350 - 122376 4.4850 4.4100 544897.87 303 4.4200 GRS428003008 EYDAP 27/05/2026 10.3400 - 40922 10.3800 10.2400 422158.44 355 10.3800 GRS359353000 FAIS 27/05/2026 3.4750 - 18580 3.5400 3.4700 64907.36 67 3.5000 GRS542003009 FLEXO 27/05/2026 8.2000 - 35 8.2000 8.2000 287.00 1 8.2000 GRS259003002 FOYRK 27/05/2026 4.3650 - 101158 4.3650 4.2800 437080.82 374 4.3100 GRS096003009 FRIGO 27/05/2026 0.3840 - 22529 0.3870 0.3620 8394.84 41 0.3870 GRS346003015 GEBKA 27/05/2026 2.3800 - 5725 2.3900 2.3200 13498.49 32 2.3300 GRS137003000 GEKTERNA 27/05/2026 43.0800 - 236720 43.3600 42.9200 10195662.20 2624 43.0000 GRS145003000 HAIDE 27/05/2026 0.7100 - 1606 0.7100 0.7100 1140.26 4 0.7100 GRS350263000 HTO 27/05/2026 18.4900 - 444570 18.5700 18.4100 8222068.74 3187 18.5000 GRS260333000 IATR 27/05/2026 1.7950 - 3208 1.8150 1.7550 5708.55 24 1.8150 GRS147233001 IKTIN 27/05/2026 0.3695 - 152873 0.3760 0.3630 56326.01 123 0.3630 GRS372003004 ILYDA 27/05/2026 4.2950 - 13381 4.3500 4.2700 57350.85 62 4.2700 GRS475003018 INLIF 27/05/2026 6.8000 - 9278 6.9000 6.7400 63484.46 60 6.7600 GRS805003001 INTEK 27/05/2026 6.9000 - 43518 6.9500 6.8800 300378.26 160 6.9000 GRS148003015 INTET 27/05/2026 1.5300 - 2428 1.5400 1.5000 3666.10 13 1.5000 GRS247003007 INTRK 27/05/2026 3.7650 - 233335 3.8300 3.7600 884592.31 558 3.7900 GRS087003000 KARE 27/05/2026 422.0000 - 337 425.0000 416.0000 142282.00 59 424.0000 GRS120003009 KEKR 27/05/2026 2.0700 - 18061 2.0900 2.0000 37134.35 68 2.0900 GRS070003009 KORDE 27/05/2026 0.4470 - 17626 0.4500 0.4200 7742.36 51 0.4200 GRS384003000 KRI 27/05/2026 24.9000 - 12887 24.9000 24.0000 315184.90 115 24.2500 GRS469003024 KYLO 27/05/2026 3.8300 - 5630 3.8600 3.8200 21614.53 28 3.8500 GRS117123000 KYSA 27/05/2026 1.4800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 27/05/2026 6.2650 - 452008 6.3150 6.1100 2821360.36 1964 6.1100 GRS245213004 LAMPS 27/05/2026 47.0000 - 414 47.4000 46.0000 19211.20 13 46.6000 GRS128003001 LANAC 27/05/2026 1.3850 - 1016 1.4900 1.3500 1408.53 24 1.4900 GRS047063003 LAVI 27/05/2026 1.7040 - 190651 1.7340 1.6800 326735.65 199 1.6900 GRS246003008 LEBEK 27/05/2026 0.2780 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 27/05/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 27/05/2026 2.1000 - 260 2.1000 2.1000 546.00 1 2.1000 GRS461003006 MATHIO 27/05/2026 0.7050 - 2148 0.7200 0.6850 1513.84 15 0.6950 GRS374003002 MEDIC 27/05/2026 2.6400 - 20 2.6400 2.6400 52.80 1 2.6400 GRS424003002 MERKO 27/05/2026 33.0000 - 27 33.0000 33.0000 891.00 1 33.0000 GRK014011008 MEVA 27/05/2026 8.5000 - 3545 8.5000 8.3200 29734.18 36 8.3600 GRS319103008 MIG 27/05/2026 3.2600 - 10514 3.3800 3.2600 34763.99 129 3.2900 GRS314003013 MIN 27/05/2026 0.5600 - 1952 0.5650 0.5450 1094.85 8 0.5550 GRS237003009 MODA 27/05/2026 6.8400 - 3955 6.8400 6.6400 26695.80 36 6.7400 GRS375183001 MOH 27/05/2026 36.7200 - 189282 36.9400 35.8200 6925290.76 1949 35.8200 GRS426003000 MOTO 27/05/2026 2.5500 - 17324 2.5500 2.5200 44041.26 51 2.5200 GRS488003005 MOYZK 27/05/2026 0.4840 - 50 0.4800 0.4800 24.00 1 0.4800 GRS054003009 MPITR 27/05/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 27/05/2026 40.9000 - 259417 41.7000 40.4000 10643557.00 3943 41.5000 GB00BTQGS779 NAKAS 27/05/2026 3.4000 - 1098 3.4200 3.4000 3734.16 12 3.4200 GRS387503006 NAYP 27/05/2026 1.2450 - 3900 1.2750 1.2450 4887.20 17 1.2450 GRS265003004 NOVAL 27/05/2026 2.6300 - 11126 2.6400 2.5700 29240.66 49 2.5700 GRS824003008 OLTH 27/05/2026 37.0000 - 3714 37.0000 37.0000 137418.00 27 37.0000 GRS427003009 OLYMP 27/05/2026 2.4100 - 22670 2.4200 2.3800 54324.54 76 2.4200 GRS403003007 ONYX 27/05/2026 1.5600 - 230955 1.6220 1.4960 351974.43 317 1.5960 GRS530003003 OPTIMA 27/05/2026 10.6500 - 318819 10.9500 10.6000 3428633.55 714 10.7500 GRS533003000 ORILINA 27/05/2026 0.8440 - 16126 0.8540 0.8380 13593.11 55 0.8400 GRS535003008 OTOEL 27/05/2026 10.9800 - 8596 11.1600 10.9600 95015.64 161 11.0600 GRS337003008 PAIR 27/05/2026 0.8280 - 33 0.8280 0.8280 27.32 2 0.8280 GRS275073005 PAP 27/05/2026 3.3800 - 11938 3.4500 3.3800 40689.89 92 3.4100 GRS065003014 PERF 27/05/2026 9.5900 - 37364 9.6600 9.4900 358976.44 75 9.5500 GRS505003004 PETRO 27/05/2026 7.9800 - 4647 8.0400 7.9000 37158.54 34 8.0400 GRS345503007 PLAKR 27/05/2026 15.9000 - 130 16.0000 15.1000 2072.90 11 16.0000 GRS326003019 PLAT 27/05/2026 4.1100 - 38960 4.1800 4.1000 161214.04 223 4.1400 GRS239003007 PPA 27/05/2026 38.3500 - 4214 38.4000 37.8000 160241.81 152 38.0500 GRS470003013 PPC 27/05/2026 21.0000 - 3939660 21.8400 21.0000 84428266.52 7788 21.7800 GRS434003000 PRD 27/05/2026 0.2220 - 6500 0.2220 0.2200 1437.00 7 0.2200 GRS184003002 PREMIA 27/05/2026 1.3860 - 85513 1.3940 1.3800 118649.73 241 1.3840 GRS497003012 PRODEA 27/05/2026 5.7000 - 7042 5.7000 5.6500 40000.05 21 5.7000 GRS509003018 PROF 27/05/2026 7.6800 - 69611 7.7200 7.5800 532471.30 131 7.7000 GRS472003011 PROFK 27/05/2026 1.9350 - 13270 1.9650 1.8900 25323.20 21 1.9650 GRS095003000 QLCO 27/05/2026 5.7900 - 65533 5.9400 5.7900 383267.92 197 5.8800 GRS543003008 QUAL 27/05/2026 1.2800 - 66107 1.3140 1.2740 85263.13 90 1.2960 GRS396003006 QUEST 27/05/2026 7.5500 - 28335 7.5800 7.4500 212445.15 133 7.5000 GRS310003009 REALCONS 27/05/2026 6.4800 - 40681 6.5800 6.3400 260987.78 76 6.4200 GRS522003003 REVOIL 27/05/2026 1.5850 - 24825 1.6200 1.5850 39704.92 50 1.6200 GRS473003002 SAR 27/05/2026 15.4200 - 18329 15.4200 15.1800 280441.00 280 15.2800 GRS204003008 SIDMA 27/05/2026 1.8950 - 15945 1.9300 1.7300 30119.25 68 1.7300 GRS484003009 SPACE 27/05/2026 6.4400 - 7022 6.5200 6.3000 44996.46 46 6.5200 GRS402003008 SPIR 27/05/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 27/05/2026 14.8500 - 5666 14.8500 14.7500 83837.15 64 14.8000 GRS004013009 TITC 27/05/2026 49.4600 - 137629 49.6200 48.3800 6746969.88 1635 48.7000 BE0974338700 TPEIR 27/05/2026 9.0500 - 6277652 9.0900 8.9000 56729670.69 6961 8.9000 GRS831003009 TRASTOR 27/05/2026 0.9720 - 389471 0.9860 0.9720 381809.72 677 0.9860 GRS487003006 TRESTATES 27/05/2026 2.0550 - 140186 2.0850 2.0000 285107.59 133 2.0500 GRS534003009 VIO 27/05/2026 20.2000 - 100757 20.5000 19.9200 2030805.09 757 19.9800 BE0974271034 VOSYS 27/05/2026 2.0600 - 2083 2.0900 2.0200 4297.72 16 2.0900 GRS407183003 XYLEK 27/05/2026 0.2790 - 20518 0.2800 0.2760 5714.57 14 0.2800 GRS131003006 XYLEP 27/05/2026 0.4180 - 2578 0.4440 0.4080 1059.89 11 0.4440 GRS131004004 YALCO 27/05/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 27/05/2026 1.3850 - 262747 1.4400 1.3850 372526.46 220 1.4400 GRS295003008