SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 09/01/2026 7.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 09/01/2026 6.3300 - 38442 6.3800 6.2600 243051.79 136 6.3400 AT0000A325L0 ADMIE 09/01/2026 3.0200 - 186253 3.0400 2.9900 560108.33 362 3.0400 GRS518003009 AEGN 09/01/2026 14.6200 - 74063 14.6600 14.3000 1076896.82 583 14.4400 GRS495003006 AEM 09/01/2026 6.0700 - 41761 6.0900 6.0250 252773.75 177 6.0650 GRS541003000 AIA 09/01/2026 10.7900 - 178325 11.1000 10.7700 1948567.04 969 10.8800 GRS536003007 AKRIT 09/01/2026 1.0700 - 1969 1.0700 1.0600 2106.63 22 1.0600 GRS373173004 AKTR 09/01/2026 9.8000 - 166041 9.8000 9.5500 1611193.95 612 9.6300 GRS432003028 ALMY 09/01/2026 5.3400 - 19898 5.3400 5.2400 105468.48 71 5.3000 GRS289103004 ALPHA 09/01/2026 3.8600 - 83213750 3.9500 3.7300 300452674.94 9296 3.8310 GRS830003000 ANDRO 09/01/2026 8.2200 - 3598 8.2400 8.1000 29346.14 29 8.1800 GRS433003019 ASCO 09/01/2026 4.0300 - 7530 4.1100 4.0300 30697.81 53 4.1000 GRS404003006 ASTAK 09/01/2026 7.3800 - 4465 7.4200 7.2600 32985.14 50 7.3000 GRS331043000 ATEK 09/01/2026 1.3700 - 1000 1.3700 1.3700 1370.00 3 1.3700 GRS340263003 ATRUST 09/01/2026 13.3500 - 696 13.4000 13.3500 9296.00 9 13.4000 GRS504003021 ATTICA 09/01/2026 2.0200 - 92778 2.0400 1.9450 185461.80 146 1.9450 GRS144003001 AVAX 09/01/2026 3.1400 - 433991 3.1600 3.0200 1343856.29 944 3.0200 GRS213213002 AVE 09/01/2026 0.4770 - 85521 0.4850 0.4760 41152.25 77 0.4810 GRS489003004 BELA 09/01/2026 27.9000 - 338257 28.7000 27.8000 9488318.46 1582 28.7000 GRS282183003 BIOKA 09/01/2026 1.9950 - 22607 2.0000 1.9550 44806.45 92 2.0000 GRS165063009 BIOSK 09/01/2026 2.8700 - 27906 2.9300 2.8400 79748.07 78 2.9300 GRS084003011 BIOT 09/01/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 09/01/2026 4.3000 - 3409 4.3000 4.2400 14498.75 23 4.2500 GRS524003001 BOCHGR 09/01/2026 8.5400 - 989934 8.5800 8.4200 8399138.40 1512 8.5200 IE00BD5B1Y92 BRIQ 09/01/2026 3.0500 - 48318 3.0900 2.9800 146404.77 70 2.9800 GRS517003000 BYLOT 09/01/2026 1.0880 - 3607747 1.0900 1.0760 3919764.56 612 1.0900 GRS343313003 CENER 09/01/2026 16.4800 - 189677 16.4800 15.9800 3090467.08 972 16.0200 BE0974303357 CENTR 09/01/2026 0.3600 - 184199 0.3660 0.3500 65853.64 119 0.3580 GRS449003003 CNLCAP 09/01/2026 7.2500 - 420 7.4500 7.2500 3103.50 9 7.4500 GRS520003005 CPI 09/01/2026 0.6300 - 14168 0.6380 0.6180 8860.82 22 0.6300 GRS413313008 CREDIA 09/01/2026 1.6600 - 803365 1.6920 1.6560 1341261.13 631 1.6820 GRS001003052 DAIOS 09/01/2026 6.9000 - 1900 7.0000 6.6500 13055.00 29 6.9500 GRS382073005 DIMAND 09/01/2026 11.3000 - 20866 11.3000 11.0000 233000.60 91 11.3000 GRS525003000 DOMIK 09/01/2026 2.4300 - 22791 2.4900 2.3400 55117.30 92 2.4400 GRS364253005 DROME 09/01/2026 0.3730 - 23737 0.3810 0.3620 8636.05 26 0.3810 GRS412503005 DUR 09/01/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 09/01/2026 45.3200 - 26161 45.4800 44.8800 1186402.42 280 44.8800 CH0198251305 EIS 09/01/2026 2.0400 - 43288 2.0450 2.0100 87902.26 108 2.0400 GRS439003005 EKTER 09/01/2026 3.7500 - 57400 3.7600 3.7000 214074.27 238 3.7600 GRS222213001 ELBE 09/01/2026 5.5000 - 2701 5.6000 5.4500 14852.90 16 5.4500 GRS240003012 ELHA 09/01/2026 4.1250 - 209247 4.2000 4.1100 868724.72 509 4.2000 GRS281003004 ELIN 09/01/2026 2.4100 - 42242 2.4400 2.3100 101163.39 103 2.3100 GRS477003008 ELLAKTOR 09/01/2026 1.4180 - 246129 1.4500 1.4180 352506.04 442 1.4220 GRS191213008 ELPE 09/01/2026 8.4150 - 392875 8.6600 8.4050 3323957.20 1278 8.5000 GRS298343005 ELSTR 09/01/2026 2.5400 - 7996 2.5400 2.4800 20070.47 31 2.5000 GRS088003017 ELTON 09/01/2026 2.1200 - 31940 2.1500 2.1000 67736.15 68 2.1500 GRS397003005 EPIL 09/01/2026 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 09/01/2026 14.2000 - 7071613 14.4750 14.1750 100784336.18 5983 14.4100 GRS003003035 EUROB 09/01/2026 3.7600 - 9096036 3.8180 3.7040 34116099.96 8710 3.7400 GRS829003003 EVR 09/01/2026 2.3200 - 170620 2.3200 2.2800 392972.29 212 2.3000 GRS474003001 EVROF 09/01/2026 3.9400 - 2307 3.9700 3.8300 9080.80 12 3.8300 GRS385113006 EXAE 09/01/2026 6.0300 - 53479 6.1300 6.0100 324422.92 201 6.1200 GRS395363005 EYAPS 09/01/2026 3.9000 - 26091 3.9800 3.8900 102686.52 69 3.9800 GRS428003008 EYDAP 09/01/2026 7.5500 - 58679 7.6300 7.4600 440889.39 321 7.6000 GRS359353000 FAIS 09/01/2026 3.4750 - 25871 3.5100 3.4600 90047.49 60 3.5100 GRS542003009 FLEXO 09/01/2026 8.5000 - 110 8.5000 8.3000 930.00 4 8.3000 GRS259003002 FOYRK 09/01/2026 4.2950 - 61587 4.3200 4.2300 262511.25 182 4.3000 GRS096003009 FRIGO 09/01/2026 0.4600 - 40156 0.4700 0.4560 18592.25 39 0.4560 GRS346003015 GEBKA 09/01/2026 2.3200 - 20472 2.3500 2.2700 47054.61 86 2.3500 GRS137003000 GEKTERNA 09/01/2026 25.8000 - 162641 25.8400 25.5800 4189213.36 919 25.8000 GRS145003000 HAIDE 09/01/2026 0.8050 - 12909 0.8050 0.7400 9861.78 47 0.7850 GRS350263000 HTO 09/01/2026 16.9900 - 285959 17.0600 16.9100 4857760.01 1044 17.0200 GRS260333000 IATR 09/01/2026 2.0300 - 5552 2.0600 2.0000 11207.51 32 2.0100 GRS147233001 IKTIN 09/01/2026 0.4370 - 44994 0.4435 0.4355 19696.78 74 0.4420 GRS372003004 ILYDA 09/01/2026 5.5000 - 7714 5.5000 5.3400 42171.14 66 5.4800 GRS475003018 INLIF 09/01/2026 6.6400 - 5260 6.7200 6.6000 35022.74 47 6.7000 GRS805003001 INTEK 09/01/2026 6.3500 - 64593 6.3600 6.2800 408222.08 185 6.2800 GRS148003015 INTET 09/01/2026 1.4950 - 0 0.0000 0.0000 0.00 0 0.0000 GRS247003007 INTRK 09/01/2026 3.7600 - 176059 3.8250 3.7600 666797.76 409 3.8000 GRS087003000 KARE 09/01/2026 362.0000 - 197 362.0000 360.0000 71266.00 26 360.0000 GRS120003009 KEKR 09/01/2026 2.2900 - 99519 2.3500 2.1900 227277.23 215 2.1900 GRS070003009 KORDE 09/01/2026 0.5380 - 11948 0.5380 0.5200 6221.36 7 0.5260 GRS384003000 KRI 09/01/2026 19.7000 - 10835 20.0500 19.6800 215007.59 74 19.9600 GRS469003024 KYLO 09/01/2026 3.9100 - 1167 3.9300 3.8700 4539.61 10 3.9000 GRS117123000 KYSA 09/01/2026 1.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 09/01/2026 7.2500 - 216248 7.2500 7.1800 1561739.19 937 7.2000 GRS245213004 LAMPS 09/01/2026 46.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 09/01/2026 1.3600 - 181 1.3800 1.3500 245.28 3 1.3500 GRS047063003 LAVI 09/01/2026 0.9750 - 129777 0.9900 0.9700 126934.39 111 0.9860 GRS246003008 LEBEK 09/01/2026 0.3200 - 1302 0.3100 0.3100 403.62 2 0.3100 GRS090003005 LEBEP 09/01/2026 0.2000 - 10 0.1910 0.1910 1.91 1 0.1910 GRS090004003 LOGISMOS 09/01/2026 2.2600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 09/01/2026 0.8950 - 11566 0.9300 0.8500 10245.48 61 0.9150 GRS374003002 MEDIC 09/01/2026 2.7100 - 1332 2.7200 2.6400 3594.63 11 2.6400 GRS424003002 MERKO 09/01/2026 34.0000 - 289 34.8000 33.8000 9849.00 18 34.2000 GRK014011008 MEVA 09/01/2026 8.9000 - 1768 9.0000 8.8000 15677.30 21 9.0000 GRS319103008 MIG 09/01/2026 3.7400 - 11341 3.7800 3.7400 42574.51 105 3.7500 GRS314003013 MIN 09/01/2026 0.7580 - 100 0.7580 0.7580 75.80 1 0.7580 GRS237003009 MODA 09/01/2026 5.5800 - 1856 5.6000 5.3000 10293.28 13 5.3000 GRS375183001 MOH 09/01/2026 29.1800 - 178831 29.6000 28.8200 5211153.92 1915 29.1200 GRS426003000 MOTO 09/01/2026 2.6300 - 18822 2.6500 2.6200 49630.56 49 2.6500 GRS488003005 MOYZK 09/01/2026 0.5950 - 1268 0.5950 0.5950 754.46 2 0.5950 GRS054003009 MPITR 09/01/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 09/01/2026 43.8800 - 190110 44.0400 43.2400 8321534.04 3293 43.8000 GB00BTQGS779 NAKAS 09/01/2026 3.6600 - 1155 3.7200 3.5000 4101.52 21 3.5000 GRS387503006 NAYP 09/01/2026 1.6400 - 711 1.6450 1.6200 1160.64 10 1.6400 GRS265003004 NOVAL 09/01/2026 2.8700 - 22260 2.9000 2.8500 63580.74 35 2.9000 GRS824003008 OLTH 09/01/2026 38.0000 - 1260 38.2000 37.4000 47630.60 35 38.0000 GRS427003009 OLYMP 09/01/2026 2.5300 - 7260 2.5600 2.5200 18412.22 63 2.5400 GRS403003007 ONYX 09/01/2026 2.1400 - 425684 2.1400 2.0700 864059.26 188 2.1400 GRS530003003 OPAP 09/01/2026 18.7000 - 702100 18.7000 18.2000 13002244.27 2984 18.3700 GRS419003009 OPTIMA 09/01/2026 7.9900 - 322142 7.9900 7.7500 2544272.44 1092 7.7500 GRS533003000 ORILINA 09/01/2026 0.8740 - 29181 0.8860 0.8680 25503.36 53 0.8820 GRS535003008 OTOEL 09/01/2026 12.9600 - 45826 13.2600 12.7600 600078.30 128 13.0000 GRS337003008 PAIR 09/01/2026 0.9280 - 2328 0.9300 0.8940 2130.92 28 0.9280 GRS275073005 PAP 09/01/2026 3.9200 - 7637 3.9500 3.8600 29761.46 42 3.8600 GRS065003014 PERF 09/01/2026 8.9000 - 32627 8.9200 8.7700 289467.84 174 8.8600 GRS505003004 PETRO 09/01/2026 8.8200 - 5461 8.9600 8.8000 48475.58 35 8.9600 GRS345503007 PLAKR 09/01/2026 14.7000 - 180 14.8000 14.7000 2647.00 2 14.8000 GRS326003019 PLAT 09/01/2026 4.3950 - 88032 4.4400 4.3250 385975.05 244 4.3750 GRS239003007 PPA 09/01/2026 40.4000 - 7584 40.7000 39.8500 304420.10 188 40.6000 GRS470003013 PPC 09/01/2026 18.6700 - 521065 18.7900 18.4200 9708418.84 2348 18.4500 GRS434003000 PRD 09/01/2026 0.4620 - 20454 0.4680 0.4420 9253.00 33 0.4680 GRS184003002 PREMIA 09/01/2026 1.4480 - 95383 1.4640 1.4480 138586.36 233 1.4480 GRS497003012 PRODEA 09/01/2026 5.7500 - 496 5.9500 5.7500 2854.20 7 5.9500 GRS509003018 PROF 09/01/2026 8.0300 - 43642 8.0400 7.8800 348118.21 147 8.0000 GRS472003011 PROFK 09/01/2026 1.6650 - 27005 1.6850 1.6200 44704.01 67 1.6850 GRS095003000 QLCO 09/01/2026 6.5100 - 47082 6.5450 6.4500 305557.48 151 6.5150 GRS543003008 QUAL 09/01/2026 1.3220 - 126680 1.3260 1.3100 166822.57 122 1.3260 GRS396003006 QUEST 09/01/2026 7.1000 - 7826 7.1400 7.0400 55554.12 59 7.1400 GRS310003009 REALCONS 09/01/2026 5.8400 - 71056 6.2600 5.7800 417372.30 319 5.8000 GRS522003003 REVOIL 09/01/2026 1.7250 - 88392 1.7750 1.7000 151976.52 238 1.7700 GRS473003002 SAR 09/01/2026 13.9200 - 20724 13.9200 13.5600 284879.98 228 13.5600 GRS204003008 SIDMA 09/01/2026 1.8900 - 23228 1.9400 1.7700 43684.64 105 1.7800 GRS484003009 SPACE 09/01/2026 7.6800 - 1988 7.7600 7.5400 15227.46 20 7.5400 GRS402003008 SPIR 09/01/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 09/01/2026 15.4500 - 3739 15.4500 15.3500 57616.95 46 15.4500 GRS004013009 TITC 09/01/2026 54.3000 - 189173 55.1000 53.5000 10301640.20 2096 53.5000 BE0974338700 TPEIR 09/01/2026 7.5600 - 8245496 7.6100 7.4200 61998467.89 6924 7.5000 GRS831003009 TRASTOR 09/01/2026 1.2500 - 700 1.2600 1.2500 878.00 4 1.2500 GRS487003006 TRESTATES 09/01/2026 1.9800 - 45453 1.9850 1.9650 89707.90 76 1.9700 GRS534003009 VIO 09/01/2026 12.2000 - 125824 12.2000 11.8800 1510003.12 545 12.0000 BE0974271034 VOSYS 09/01/2026 2.3800 - 3552 2.4000 2.3600 8405.76 20 2.4000 GRS407183003 XYLEK 09/01/2026 0.2710 - 34900 0.2730 0.2660 9448.21 26 0.2730 GRS131003006 XYLEP 09/01/2026 0.4480 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 09/01/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 09/01/2026 2.2900 - 38844 2.3700 2.2600 89314.23 112 2.2600 GRS295003008