SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 07/01/2026 7.4500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 07/01/2026 6.4800 - 39091 6.5300 6.4000 252821.71 177 6.5200 AT0000A325L0 ADMIE 07/01/2026 3.0300 - 147911 3.0600 3.0200 448783.90 292 3.0500 GRS518003009 AEGN 07/01/2026 14.5800 - 81203 14.6800 14.4400 1179063.86 722 14.6800 GRS495003006 AEM 07/01/2026 6.1000 - 55405 6.2250 6.0700 340254.28 259 6.1900 GRS541003000 AIA 07/01/2026 10.8400 - 141733 10.9100 10.6100 1529538.21 930 10.7000 GRS536003007 AKRIT 07/01/2026 1.0600 - 7919 1.0600 1.0600 8394.14 20 1.0600 GRS373173004 AKTR 07/01/2026 9.6600 - 284560 9.7500 9.5600 2746812.99 721 9.7000 GRS432003028 ALMY 07/01/2026 5.3400 - 24871 5.3400 5.2600 131692.72 98 5.2800 GRS289103004 ALPHA 07/01/2026 3.7900 - 117596223 3.8080 3.7100 404740039.15 8008 3.7990 GRS830003000 ANDRO 07/01/2026 8.1000 - 2803 8.2400 8.1000 22944.58 25 8.2400 GRS433003019 ASCO 07/01/2026 4.1500 - 3915 4.1700 4.1400 16273.88 19 4.1600 GRS404003006 ASTAK 07/01/2026 7.4000 - 2871 7.5000 7.4000 21455.90 37 7.5000 GRS331043000 ATEK 07/01/2026 1.4300 - 120 1.4300 1.4300 171.60 2 1.4300 GRS340263003 ATRUST 07/01/2026 13.4500 - 1074 13.8000 13.4000 14439.50 15 13.4000 GRS504003021 ATTICA 07/01/2026 1.9900 - 76673 2.0400 1.9550 152713.11 158 2.0200 GRS144003001 AVAX 07/01/2026 3.0400 - 258208 3.0700 2.9950 781570.38 662 3.0700 GRS213213002 AVE 07/01/2026 0.4780 - 25093 0.4830 0.4700 11987.78 53 0.4810 GRS489003004 BELA 07/01/2026 27.7000 - 279012 27.9000 27.5600 7736273.52 1937 27.7000 GRS282183003 BIOKA 07/01/2026 2.0000 - 45382 2.0300 1.9800 91117.59 129 2.0000 GRS165063009 BIOSK 07/01/2026 2.8900 - 17744 2.9500 2.8500 51175.05 71 2.9500 GRS084003011 BIOT 07/01/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 07/01/2026 4.2500 - 2300 4.2600 4.2300 9774.87 12 4.2300 GRS524003001 BOCHGR 07/01/2026 8.5400 - 1776341 8.5400 8.2800 14981012.96 1719 8.3000 IE00BD5B1Y92 BRIQ 07/01/2026 3.0100 - 27134 3.0200 3.0000 81451.48 22 3.0000 GRS517003000 BYLOT 07/01/2026 1.0960 - 1429686 1.0980 1.0820 1559010.88 560 1.0900 GRS343313003 CENER 07/01/2026 15.8000 - 147535 15.9400 15.7200 2343035.98 633 15.8000 BE0974303357 CENTR 07/01/2026 0.3630 - 140777 0.3640 0.3470 50494.60 139 0.3470 GRS449003003 CNLCAP 07/01/2026 7.2500 - 1500 7.2500 7.1000 10700.00 5 7.1000 GRS520003005 CPI 07/01/2026 0.6160 - 12042 0.6160 0.5960 7253.36 26 0.6060 GRS413313008 CREDIA 07/01/2026 1.6840 - 944648 1.7220 1.6800 1609703.10 817 1.6940 GRS001003052 DAIOS 07/01/2026 7.1000 - 600 7.1500 7.0500 4252.50 12 7.0500 GRS382073005 DIMAND 07/01/2026 11.2500 - 12065 11.2500 11.0500 134663.25 65 11.1500 GRS525003000 DOMIK 07/01/2026 2.4700 - 40847 2.6000 2.4700 102931.23 99 2.5900 GRS364253005 DROME 07/01/2026 0.3630 - 2594 0.3660 0.3570 934.22 10 0.3600 GRS412503005 DUR 07/01/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 07/01/2026 42.6200 - 17926 43.1200 42.5000 766623.80 277 42.7600 CH0198251305 EIS 07/01/2026 2.0250 - 109790 2.0750 2.0250 225298.01 230 2.0600 GRS439003005 EKTER 07/01/2026 3.7600 - 64231 3.8200 3.7300 242514.45 259 3.7600 GRS222213001 ELBE 07/01/2026 5.3500 - 30 5.3500 5.3500 160.50 1 5.3500 GRS240003012 ELHA 07/01/2026 4.2100 - 508613 4.2100 4.0700 2110920.76 967 4.0700 GRS281003004 ELIN 07/01/2026 2.3700 - 10166 2.4100 2.3600 24342.02 21 2.3800 GRS477003008 ELLAKTOR 07/01/2026 1.4700 - 473617 1.5160 1.4440 696764.35 653 1.4760 GRS191213008 ELPE 07/01/2026 8.6300 - 495170 8.9800 8.5800 4308983.51 2016 8.8000 GRS298343005 ELSTR 07/01/2026 2.4800 - 29010 2.5000 2.4100 70926.64 123 2.4600 GRS088003017 ELTON 07/01/2026 2.1400 - 54043 2.1800 2.1300 116233.22 119 2.1700 GRS397003005 EPIL 07/01/2026 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 07/01/2026 13.8500 - 3849729 13.9000 13.5500 52882647.57 8626 13.9000 GRS003003035 EUROB 07/01/2026 3.6000 - 13309615 3.6000 3.5550 47675990.41 10276 3.5800 GRS829003003 EVR 07/01/2026 2.3000 - 454226 2.3400 2.1800 1037615.94 441 2.2000 GRS474003001 EVROF 07/01/2026 3.9500 - 4363 4.0700 3.9000 17338.83 32 4.0700 GRS385113006 EXAE 07/01/2026 6.2100 - 15566 6.2900 6.1900 96641.48 91 6.2900 GRS395363005 EYAPS 07/01/2026 3.9300 - 17735 3.9600 3.8600 69672.87 103 3.9400 GRS428003008 EYDAP 07/01/2026 7.6200 - 89130 7.7600 7.5400 678906.38 417 7.7100 GRS359353000 FAIS 07/01/2026 3.5000 - 21109 3.5000 3.4750 73764.55 41 3.4950 GRS542003009 FLEXO 07/01/2026 8.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 07/01/2026 4.3450 - 37607 4.3500 4.3000 162608.23 164 4.3000 GRS096003009 FRIGO 07/01/2026 0.4710 - 78768 0.4860 0.4500 36799.28 95 0.4500 GRS346003015 GEBKA 07/01/2026 2.3600 - 33974 2.3900 2.3000 79426.53 113 2.3600 GRS137003000 GEKTERNA 07/01/2026 25.6400 - 141341 25.7800 25.4000 3618789.58 1632 25.4000 GRS145003000 HAIDE 07/01/2026 0.7350 - 360 0.7700 0.7250 264.70 7 0.7250 GRS350263000 HTO 07/01/2026 16.9200 - 422735 16.9600 16.5500 7102685.45 1680 16.7400 GRS260333000 IATR 07/01/2026 2.0600 - 33202 2.0700 1.9800 67810.82 126 2.0100 GRS147233001 IKTIN 07/01/2026 0.4375 - 182657 0.4390 0.4290 79058.53 133 0.4330 GRS372003004 ILYDA 07/01/2026 5.4000 - 8001 5.4800 5.3400 43403.64 38 5.3400 GRS475003018 INLIF 07/01/2026 6.8600 - 10608 6.9800 6.7600 72506.24 87 6.9000 GRS805003001 INTEK 07/01/2026 6.3000 - 79692 6.3300 6.2800 502714.78 161 6.2800 GRS148003015 INTET 07/01/2026 1.4800 - 1350 1.4850 1.4300 1982.00 9 1.4750 GRS247003007 INTRK 07/01/2026 3.8000 - 354978 3.8500 3.7150 1346200.14 924 3.7400 GRS087003000 KARE 07/01/2026 362.0000 - 186 362.0000 358.0000 66832.00 32 360.0000 GRS120003009 KEKR 07/01/2026 2.2500 - 23279 2.2500 2.1800 51497.29 100 2.2500 GRS070003009 KORDE 07/01/2026 0.5460 - 35352 0.5480 0.5280 19170.03 63 0.5400 GRS384003000 KRI 07/01/2026 20.1500 - 41979 20.3000 19.8800 844651.44 121 20.0000 GRS469003024 KYLO 07/01/2026 3.9000 - 14518 4.0000 3.8000 56928.26 56 3.8300 GRS117123000 KYSA 07/01/2026 1.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 07/01/2026 7.2600 - 285471 7.3400 7.2300 2080481.56 1281 7.2600 GRS245213004 LAMPS 07/01/2026 45.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 07/01/2026 1.3100 - 3112 1.3300 1.3000 4062.26 23 1.3300 GRS047063003 LAVI 07/01/2026 0.9980 - 124350 1.0040 0.9860 124148.88 113 1.0000 GRS246003008 LEBEK 07/01/2026 0.3200 - 1000 0.3200 0.3200 320.00 1 0.3200 GRS090003005 LEBEP 07/01/2026 0.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 07/01/2026 2.2600 - 1886 2.2600 2.1400 4179.02 34 2.1400 GRS461003006 MATHIO 07/01/2026 0.8950 - 3558 0.9100 0.8800 3182.74 21 0.9050 GRS374003002 MEDIC 07/01/2026 2.7300 - 9006 2.7300 2.6400 24288.55 53 2.6400 GRS424003002 MERKO 07/01/2026 34.6000 - 75 35.6000 34.2000 2594.40 3 35.6000 GRK014011008 MEVA 07/01/2026 9.0000 - 4783 9.0500 8.8500 42911.55 36 9.0000 GRS319103008 MIG 07/01/2026 3.7500 - 11498 3.7800 3.7300 43129.73 198 3.7300 GRS314003013 MIN 07/01/2026 0.7600 - 678 0.7680 0.7380 505.14 12 0.7460 GRS237003009 MODA 07/01/2026 5.4000 - 3745 5.4000 5.2200 19987.90 21 5.3800 GRS375183001 MOH 07/01/2026 30.2000 - 393118 31.1200 29.8200 11959017.30 3196 31.0200 GRS426003000 MOTO 07/01/2026 2.6300 - 52715 2.7000 2.6300 139742.43 133 2.6700 GRS488003005 MOYZK 07/01/2026 0.5750 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 07/01/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 07/01/2026 44.4000 - 268358 45.2000 44.2200 11957459.26 2649 45.2000 GB00BTQGS779 NAKAS 07/01/2026 3.6400 - 616 3.7600 3.6000 2242.94 18 3.7600 GRS387503006 NAYP 07/01/2026 1.6750 - 2010 1.6750 1.6300 3316.50 13 1.6650 GRS265003004 NOVAL 07/01/2026 2.8900 - 96219 2.9100 2.8700 278216.51 137 2.9000 GRS824003008 OLTH 07/01/2026 38.2000 - 1887 38.8000 37.2000 71782.40 36 38.7000 GRS427003009 OLYMP 07/01/2026 2.4700 - 8122 2.4900 2.4600 20062.93 63 2.4800 GRS403003007 ONYX 07/01/2026 2.1500 - 49962 2.1700 2.1000 106695.33 143 2.1400 GRS530003003 OPAP 07/01/2026 18.7700 - 1120445 18.8700 18.5400 21002606.28 5454 18.8600 GRS419003009 OPTIMA 07/01/2026 7.6300 - 1029366 7.7700 7.5900 7835956.68 1067 7.7000 GRS533003000 ORILINA 07/01/2026 0.8780 - 192644 0.8840 0.8540 168909.08 138 0.8540 GRS535003008 OTOEL 07/01/2026 12.9600 - 81790 12.9600 12.3000 1039445.28 493 12.3000 GRS337003008 PAIR 07/01/2026 0.9180 - 16344 0.9300 0.8920 14852.72 74 0.9180 GRS275073005 PAP 07/01/2026 3.9400 - 11742 3.9800 3.9000 46381.92 54 3.9700 GRS065003014 PERF 07/01/2026 8.5500 - 19879 8.6500 8.4800 170044.23 118 8.5000 GRS505003004 PETRO 07/01/2026 8.9000 - 4811 8.9000 8.6200 41844.70 41 8.6200 GRS345503007 PLAKR 07/01/2026 14.8000 - 1302 15.9000 14.8000 19271.80 5 15.9000 GRS326003019 PLAT 07/01/2026 4.3950 - 386785 4.4550 4.2900 1689255.75 1035 4.3200 GRS239003007 PPA 07/01/2026 40.3500 - 16326 40.7500 39.8000 655683.15 394 40.3000 GRS470003013 PPC 07/01/2026 18.3700 - 496175 18.3900 18.2100 9093799.99 2410 18.2500 GRS434003000 PRD 07/01/2026 0.4580 - 38599 0.4740 0.4500 17590.71 40 0.4600 GRS184003002 PREMIA 07/01/2026 1.4380 - 181274 1.4800 1.4320 261428.56 328 1.4800 GRS497003012 PRODEA 07/01/2026 5.8000 - 3124 6.0000 5.8000 18210.30 9 6.0000 GRS509003018 PROF 07/01/2026 7.9300 - 24141 7.9300 7.8100 189838.04 99 7.8200 GRS472003011 PROFK 07/01/2026 1.6200 - 4610 1.6450 1.5700 7355.51 31 1.6300 GRS095003000 QLCO 07/01/2026 6.6750 - 90077 6.7300 6.5600 599074.86 242 6.5600 GRS543003008 QUAL 07/01/2026 1.3200 - 152561 1.3380 1.3000 200874.71 174 1.3380 GRS396003006 QUEST 07/01/2026 7.2000 - 21575 7.2000 7.1100 154418.56 126 7.1600 GRS310003009 REALCONS 07/01/2026 5.8600 - 24043 5.8600 5.7000 139522.88 82 5.8000 GRS522003003 REVOIL 07/01/2026 1.7750 - 11231 1.7950 1.7500 19873.96 37 1.7950 GRS473003002 SAR 07/01/2026 13.4400 - 17364 13.5000 13.3400 233152.28 345 13.4000 GRS204003008 SIDMA 07/01/2026 1.8350 - 13733 1.8900 1.6650 24181.29 78 1.7000 GRS484003009 SPACE 07/01/2026 7.7800 - 1006 7.9000 7.7800 7877.98 21 7.8400 GRS402003008 SPIR 07/01/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 07/01/2026 15.4000 - 2104 15.4000 15.3500 32362.80 47 15.4000 GRS004013009 TITC 07/01/2026 53.7000 - 88665 54.2000 53.5000 4777866.70 1639 53.5000 BE0974338700 TPEIR 07/01/2026 7.1200 - 24908887 7.1400 6.9200 176764859.37 14836 6.9900 GRS831003009 TRASTOR 07/01/2026 1.2600 - 670 1.2800 1.2600 847.25 6 1.2600 GRS487003006 TRESTATES 07/01/2026 2.0000 - 72174 2.0100 1.9700 143443.57 93 2.0000 GRS534003009 VIO 07/01/2026 11.9800 - 124621 12.0800 11.7800 1485035.70 544 12.0000 BE0974271034 VOSYS 07/01/2026 2.4000 - 3015 2.4000 2.3800 7185.10 32 2.3800 GRS407183003 XYLEK 07/01/2026 0.2700 - 26000 0.2740 0.2700 7104.00 16 0.2700 GRS131003006 XYLEP 07/01/2026 0.4460 - 1630 0.4580 0.4320 728.01 35 0.4500 GRS131004004 YALCO 07/01/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 07/01/2026 2.2500 - 28869 2.3100 2.2400 65650.71 82 2.2800 GRS295003008