SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 29/05/2026 6.0000 - 82 6.7500 5.6000 477.50 5 5.6000 GRS059063008 ACAG 29/05/2026 9.6000 - 60588 9.6700 9.6000 583858.80 164 9.6700 AT0000A325L0 ADMIE 29/05/2026 3.9600 - 1288122 4.0750 3.9400 5139878.93 1732 3.9600 GRS518003009 AEGN 29/05/2026 12.3900 - 133074 12.4700 12.1200 1646026.69 793 12.1200 GRS495003006 AEM 29/05/2026 5.4000 - 200808 5.4600 5.2500 1077500.15 332 5.4000 GRS541003000 AIA 29/05/2026 10.1700 - 158588 10.2200 10.0700 1611597.87 877 10.0900 GRS536003007 AKTR 29/05/2026 10.3600 - 406300 10.4200 10.1200 4189014.90 923 10.1200 GRS432003028 ALMY 29/05/2026 6.0400 - 15547 6.0800 5.9000 93516.55 71 6.0000 GRS289103004 ALPHA 29/05/2026 3.9100 - 13234247 3.9160 3.8500 51631230.80 5643 3.8680 GRS830003000 ALWN 29/05/2026 12.5950 - 2104243 12.5950 12.2150 26396386.61 2733 12.3500 GRS419003009 ANDRO 29/05/2026 8.4200 - 8171 8.5800 8.3400 69359.74 64 8.5200 GRS433003019 ASCO 29/05/2026 4.7400 - 17310 4.8300 4.7400 82780.30 40 4.8300 GRS404003006 ASTAK 29/05/2026 7.4200 - 3151 7.4800 7.4000 23457.30 45 7.4000 GRS331043000 ATEK 29/05/2026 1.2450 - 1575 1.3000 1.2200 1959.06 14 1.3000 GRS340263003 ATRUST 29/05/2026 19.9500 - 601 20.0000 19.8000 11979.80 4 19.8000 GRS504003021 ATTICA 29/05/2026 1.6300 - 10131 1.6480 1.6200 16507.62 35 1.6300 GRS144003001 AVAX 29/05/2026 3.6850 - 361557 3.6850 3.6200 1322195.41 643 3.6300 GRS213213002 AVE 29/05/2026 0.4410 - 77853 0.4410 0.4260 33929.78 120 0.4300 GRS489003004 BELA 29/05/2026 23.2800 - 878985 23.7200 23.1800 20506205.42 1831 23.2000 GRS282183003 BIOKA 29/05/2026 1.6800 - 9023 1.6960 1.6800 15223.52 34 1.6960 GRS165063009 BIOSK 29/05/2026 2.5350 - 11270 2.5700 2.5150 28643.07 56 2.5550 GRS084003011 BIOT 29/05/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 29/05/2026 4.4200 - 1306 4.4200 4.4000 5772.47 16 4.4200 GRS524003001 BOCHGR 29/05/2026 9.4000 - 499901 9.5250 9.3850 4741313.18 1298 9.4400 IE00BD5B1Y92 BRIQ 29/05/2026 3.0300 - 11734 3.0500 3.0300 35747.04 29 3.0500 GRS517003000 BYLOT 29/05/2026 1.1850 - 2190770 1.1850 1.1700 2590065.54 803 1.1700 GRS343313003 CENER 29/05/2026 24.9800 - 2498096 26.3000 24.9800 62521927.68 2407 25.8000 BE0974303357 CENTR 29/05/2026 0.2870 - 672021 0.3040 0.2870 196372.77 251 0.3040 GRS449003003 CNLCAP 29/05/2026 7.1500 - 1450 7.1500 6.9500 10251.50 16 6.9500 GRS520003005 CPI 29/05/2026 0.5220 - 804 0.5540 0.5220 422.89 3 0.5540 GRS413313008 CREDIA 29/05/2026 1.2980 - 28330681 1.3180 1.2700 36763867.34 2740 1.2700 GRS001003052 DAIOS 29/05/2026 10.2500 - 1329 10.6000 10.1000 13721.35 18 10.6000 GRS382073005 DIMAND 29/05/2026 13.1000 - 9554 13.1000 12.7000 122931.40 50 12.8000 GRS525003000 DOMIK 29/05/2026 2.9600 - 17996 2.9700 2.8100 52665.52 34 2.8700 GRS364253005 DROME 29/05/2026 0.2970 - 30914 0.3060 0.2970 9290.29 46 0.3040 GRS412503005 DUR 29/05/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 29/05/2026 48.9000 - 14125 50.4000 48.8000 698770.70 253 49.9000 CH0198251305 EIS 29/05/2026 1.9700 - 85251 2.0000 1.9320 167800.30 127 1.9800 GRS439003005 EKTER 29/05/2026 4.9500 - 269507 4.9600 4.7600 1308484.60 565 4.7800 GRS222213001 ELBE 29/05/2026 5.7500 - 300 5.7500 5.7500 1725.00 3 5.7500 GRS240003012 ELHA 29/05/2026 5.0500 - 317857 5.2000 5.0300 1621005.97 1089 5.1200 GRS281003004 ELIN 29/05/2026 2.1000 - 10437 2.1600 2.0800 21864.95 30 2.1600 GRS477003008 ELLAKTOR 29/05/2026 1.4520 - 182090 1.4600 1.4300 262753.25 374 1.4400 GRS191213008 ELPE 29/05/2026 10.3000 - 407209 10.3800 10.1200 4195412.92 1393 10.1200 GRS298343005 ELSTR 29/05/2026 2.6000 - 55036 2.6100 2.5200 141344.43 96 2.5500 GRS088003017 ELTON 29/05/2026 1.8800 - 29419 1.9000 1.8600 55285.07 72 1.9000 GRS397003005 ETE 29/05/2026 14.8250 - 4937526 14.9700 14.7400 73234561.26 4583 14.9450 GRS003003035 EUROB 29/05/2026 3.9910 - 19619979 3.9910 3.9000 77907987.57 6388 3.9000 GRS829003003 EVR 29/05/2026 2.1100 - 197281 2.1250 2.0750 414938.96 150 2.0800 GRS474003001 EVROF 29/05/2026 3.9700 - 5311 3.9900 3.8600 20779.62 56 3.9100 GRS385113006 EXAE 29/05/2026 7.3800 - 20156 7.4900 7.2800 149953.13 206 7.2800 GRS395363005 EYAPS 29/05/2026 4.4300 - 24857 4.4700 4.3900 110554.78 104 4.4100 GRS428003008 EYDAP 29/05/2026 10.3800 - 173773 10.5600 10.3600 1810830.94 543 10.3800 GRS359353000 FAIS 29/05/2026 3.4250 - 45310 3.4650 3.4100 155813.00 119 3.4250 GRS542003009 FLEXO 29/05/2026 8.2000 - 4 7.9000 7.9000 31.60 1 7.9000 GRS259003002 FOYRK 29/05/2026 4.4050 - 37188 4.4300 4.3400 163124.61 220 4.3400 GRS096003009 FRIGO 29/05/2026 0.3780 - 44783 0.3880 0.3640 16865.88 27 0.3640 GRS346003015 GEBKA 29/05/2026 2.3200 - 9445 2.3800 2.3200 22142.05 26 2.3800 GRS137003000 GEKTERNA 29/05/2026 42.7600 - 4514865 43.2400 42.2000 193136996.78 4512 42.2000 GRS145003000 HAIDE 29/05/2026 0.7050 - 419 0.7100 0.7050 295.72 6 0.7100 GRS350263000 HTO 29/05/2026 18.1900 - 3221697 18.3900 18.1900 58644920.38 2943 18.3800 GRS260333000 IATR 29/05/2026 1.7950 - 15532 1.8100 1.7600 27509.11 33 1.8050 GRS147233001 IKTIN 29/05/2026 0.3580 - 33690 0.3680 0.3580 12157.26 72 0.3605 GRS372003004 ILYDA 29/05/2026 4.1900 - 22708 4.2800 4.1500 95492.83 93 4.2750 GRS475003018 INLIF 29/05/2026 6.7800 - 4611 6.8000 6.7400 31310.76 19 6.8000 GRS805003001 INTEK 29/05/2026 6.9700 - 76135 7.0100 6.9000 529700.86 361 6.9000 GRS148003015 INTET 29/05/2026 1.5600 - 2037 1.5800 1.5000 3175.22 16 1.5600 GRS247003007 INTRK 29/05/2026 3.7300 - 248873 3.8700 3.7100 949839.60 753 3.7700 GRS087003000 KARE 29/05/2026 425.0000 - 183 426.0000 424.0000 77701.00 30 424.0000 GRS120003009 KEKR 29/05/2026 1.9450 - 20335 2.0400 1.9300 40436.45 75 2.0000 GRS070003009 KORDE 29/05/2026 0.4540 - 6399 0.4660 0.4310 2875.35 24 0.4550 GRS384003000 KRI 29/05/2026 27.0000 - 72605 27.4500 26.3500 1965439.75 381 26.3500 GRS469003024 KYLO 29/05/2026 3.8500 - 7179 3.8500 3.8000 27492.87 17 3.8300 GRS117123000 KYSA 29/05/2026 1.4800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 29/05/2026 6.1750 - 318765 6.2650 6.1750 1979916.32 952 6.2200 GRS245213004 LAMPS 29/05/2026 44.0000 - 217 44.4000 42.0000 9336.80 13 42.0000 GRS128003001 LANAC 29/05/2026 1.4150 - 247 1.4900 1.4000 349.81 3 1.4200 GRS047063003 LAVI 29/05/2026 1.6540 - 742578 1.7120 1.6540 1238024.69 434 1.7000 GRS246003008 LEBEK 29/05/2026 0.2780 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 29/05/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 29/05/2026 2.0800 - 750 2.0800 2.0600 1548.24 5 2.0600 GRS461003006 MATHIO 29/05/2026 0.7000 - 671 0.7150 0.6850 462.16 13 0.7150 GRS374003002 MEDIC 29/05/2026 2.6500 - 1892 2.6900 2.6500 5021.90 15 2.6600 GRS424003002 MERKO 29/05/2026 31.4000 - 133 32.2000 30.0000 4172.80 13 30.0000 GRK014011008 MEVA 29/05/2026 8.6200 - 1716 8.6200 8.3600 14515.14 20 8.5000 GRS319103008 MIG 29/05/2026 3.3000 - 7137 3.3200 3.2800 23598.28 147 3.2800 GRS314003013 MIN 29/05/2026 0.5850 - 363 0.5850 0.5600 209.29 8 0.5850 GRS237003009 MODA 29/05/2026 6.8600 - 3781 6.9600 6.6600 25578.92 39 6.9600 GRS375183001 MOH 29/05/2026 36.9800 - 229304 37.5800 36.5000 8465668.44 1546 37.0200 GRS426003000 MOTO 29/05/2026 2.5400 - 15308 2.5800 2.5300 39227.80 38 2.5500 GRS488003005 MOYZK 29/05/2026 0.4700 - 3210 0.4800 0.4700 1516.70 5 0.4800 GRS054003009 MPITR 29/05/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 29/05/2026 41.8600 - 279701 42.2000 41.1000 11702997.58 2691 41.1000 GB00BTQGS779 NAKAS 29/05/2026 3.4000 - 104 3.5400 3.4000 354.74 9 3.5400 GRS387503006 NAYP 29/05/2026 1.2500 - 2502 1.2700 1.2400 3145.87 15 1.2700 GRS265003004 NOVAL 29/05/2026 2.6500 - 18597 2.6500 2.6100 49017.93 50 2.6300 GRS824003008 OLTH 29/05/2026 37.0000 - 1664 37.4000 37.0000 61648.50 19 37.0000 GRS427003009 OLYMP 29/05/2026 2.5200 - 130749 2.5800 2.4700 331130.40 650 2.4700 GRS403003007 ONYX 29/05/2026 1.5840 - 238520 1.5920 1.5420 376718.19 165 1.5720 GRS530003003 OPTIMA 29/05/2026 10.6400 - 250426 10.8300 10.4600 2662100.30 1093 10.5000 GRS533003000 ORILINA 29/05/2026 0.8300 - 39322 0.8400 0.8200 32469.75 55 0.8400 GRS535003008 OTOEL 29/05/2026 11.0000 - 36301 11.1000 10.8800 399124.22 234 10.8800 GRS337003008 PAIR 29/05/2026 0.8000 - 2977 0.8280 0.7580 2327.54 28 0.8060 GRS275073005 PAP 29/05/2026 3.4000 - 11957 3.4300 3.3800 40574.05 58 3.3800 GRS065003014 PERF 29/05/2026 9.6300 - 28836 9.7500 9.3700 278261.44 75 9.6000 GRS505003004 PETRO 29/05/2026 7.9400 - 5321 8.1600 7.9400 43063.84 40 8.1400 GRS345503007 PLAKR 29/05/2026 15.8000 - 1821 16.0000 15.3000 28174.20 18 16.0000 GRS326003019 PLAT 29/05/2026 4.1750 - 15680 4.1800 4.1500 65339.74 63 4.1800 GRS239003007 PPA 29/05/2026 40.4000 - 23772 40.4000 38.9000 955486.00 262 38.9000 GRS470003013 PPC 29/05/2026 21.5600 - 11280275 22.5000 21.5600 244282022.38 6927 22.1000 GRS434003000 PRD 29/05/2026 0.2360 - 9073 0.2360 0.2360 2141.23 10 0.2360 GRS184003002 PREMIA 29/05/2026 1.4100 - 78041 1.4160 1.3880 109446.58 214 1.3880 GRS497003012 PRODEA 29/05/2026 5.6500 - 6555 5.6500 5.6000 36824.75 22 5.6000 GRS509003018 PROF 29/05/2026 7.5900 - 39145 7.6200 7.4600 294833.75 147 7.6200 GRS472003011 PROFK 29/05/2026 1.9200 - 5570 1.9700 1.8700 10639.51 37 1.9400 GRS095003000 QLCO 29/05/2026 5.9300 - 148631 5.9800 5.8900 880256.18 136 5.8900 GRS543003008 QUAL 29/05/2026 1.2880 - 58289 1.2940 1.2720 74594.61 79 1.2940 GRS396003006 QUEST 29/05/2026 7.6300 - 13869 7.6400 7.5300 105474.12 134 7.6300 GRS310003009 REALCONS 29/05/2026 6.7000 - 56324 6.7200 6.3800 370114.56 161 6.5600 GRS522003003 REVOIL 29/05/2026 1.6700 - 32992 1.6700 1.5900 53653.28 71 1.5900 GRS473003002 SAR 29/05/2026 15.1600 - 46205 15.7400 15.1600 710041.00 360 15.3200 GRS204003008 SIDMA 29/05/2026 1.9250 - 5071 1.9600 1.8550 9708.28 37 1.8850 GRS484003009 SPACE 29/05/2026 6.5200 - 737 6.6000 6.5200 4843.98 13 6.6000 GRS402003008 SPIR 29/05/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 29/05/2026 14.9000 - 8057 14.9000 14.8000 119743.10 46 14.8500 GRS004013009 TITC 29/05/2026 51.0000 - 168857 51.1000 49.5800 8585915.93 1355 49.6000 BE0974338700 TPEIR 29/05/2026 9.1500 - 9732514 9.1500 9.0160 88845838.62 5086 9.0400 GRS831003009 TRASTOR 29/05/2026 0.9660 - 250163 0.9800 0.9640 242536.05 402 0.9680 GRS487003006 TRESTATES 29/05/2026 2.0400 - 49456 2.0650 2.0350 101223.95 45 2.0600 GRS534003009 VIO 29/05/2026 20.8500 - 294123 21.2500 20.4500 6119382.80 676 20.9500 BE0974271034 VOSYS 29/05/2026 2.0800 - 1350 2.0900 2.0700 2804.50 8 2.0700 GRS407183003 XYLEK 29/05/2026 0.2660 - 50592 0.2800 0.2630 13756.25 57 0.2800 GRS131003006 XYLEP 29/05/2026 0.4160 - 1180 0.4160 0.4100 483.98 4 0.4100 GRS131004004 YALCO 29/05/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 29/05/2026 1.3800 - 352100 1.4200 1.3700 489368.65 202 1.3900 GRS295003008