SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 14/01/2026 6.5000 - 305 6.5500 6.5000 1983.00 12 6.5000 GRS059063008 ACAG 14/01/2026 6.4700 - 59101 6.5800 6.2700 379851.12 256 6.2900 AT0000A325L0 ADMIE 14/01/2026 2.8850 - 259526 2.9300 2.8600 750867.40 394 2.8600 GRS518003009 AEGN 14/01/2026 14.2600 - 62086 14.3000 14.1600 882828.50 544 14.1800 GRS495003006 AEM 14/01/2026 6.2200 - 51310 6.2800 6.1650 319019.77 229 6.1800 GRS541003000 AIA 14/01/2026 10.9200 - 101512 11.0000 10.8600 1111617.82 566 10.9600 GRS536003007 AKRIT 14/01/2026 1.0700 - 1077 1.0700 1.0600 1151.62 20 1.0600 GRS373173004 AKTR 14/01/2026 9.9400 - 258953 9.9400 9.6300 2535230.22 555 9.8000 GRS432003028 ALMY 14/01/2026 5.3600 - 14176 5.3600 5.2600 75435.00 50 5.3600 GRS289103004 ALPHA 14/01/2026 3.9080 - 8364576 3.9620 3.8760 32746770.42 5519 3.9620 GRS830003000 ANDRO 14/01/2026 8.2200 - 3731 8.2200 8.1600 30571.08 20 8.2000 GRS433003019 ASCO 14/01/2026 3.9700 - 6540 4.0200 3.9500 25875.15 40 4.0200 GRS404003006 ASTAK 14/01/2026 7.3800 - 3140 7.4000 7.3000 23190.40 41 7.4000 GRS331043000 ATEK 14/01/2026 1.3600 - 600 1.3600 1.3600 816.00 3 1.3600 GRS340263003 ATRUST 14/01/2026 13.4000 - 1055 13.5500 13.0500 13930.75 14 13.2000 GRS504003021 ATTICA 14/01/2026 1.9400 - 15433 1.9950 1.9400 30319.45 59 1.9600 GRS144003001 AVAX 14/01/2026 3.2300 - 604262 3.3500 3.1850 1958256.47 1079 3.2000 GRS213213002 AVE 14/01/2026 0.4790 - 12359 0.4790 0.4720 5872.15 27 0.4740 GRS489003004 BELA 14/01/2026 27.6200 - 371934 27.9000 27.5400 10276799.40 1696 27.9000 GRS282183003 BIOKA 14/01/2026 1.9450 - 23551 1.9700 1.9300 45925.67 75 1.9500 GRS165063009 BIOSK 14/01/2026 2.9000 - 11342 2.9000 2.8600 32728.55 37 2.9000 GRS084003011 BIOT 14/01/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 14/01/2026 4.2600 - 2020 4.2600 4.2600 8605.20 11 4.2600 GRS524003001 BOCHGR 14/01/2026 8.5400 - 651645 8.5600 8.3200 5525210.38 997 8.3600 IE00BD5B1Y92 BRIQ 14/01/2026 3.0000 - 42710 3.0100 2.9500 127396.70 43 3.0100 GRS517003000 BYLOT 14/01/2026 1.0780 - 1484162 1.0840 1.0700 1598823.79 492 1.0800 GRS343313003 CENER 14/01/2026 16.3800 - 201457 16.4000 16.1800 3283162.90 797 16.4000 BE0974303357 CENTR 14/01/2026 0.3580 - 232861 0.3650 0.3500 82200.00 101 0.3530 GRS449003003 CNLCAP 14/01/2026 7.0500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CPI 14/01/2026 0.6380 - 4095 0.6440 0.6360 2619.07 9 0.6440 GRS413313008 CREDIA 14/01/2026 1.6800 - 468785 1.6820 1.6480 781106.72 414 1.6580 GRS001003052 DAIOS 14/01/2026 6.7500 - 1800 6.8000 6.7500 12180.00 23 6.8000 GRS382073005 DIMAND 14/01/2026 11.6500 - 74835 12.0500 11.3000 869567.70 248 11.3000 GRS525003000 DOMIK 14/01/2026 2.4200 - 30350 2.4600 2.3800 73505.40 97 2.3800 GRS364253005 DROME 14/01/2026 0.3800 - 16910 0.3840 0.3690 6331.85 33 0.3840 GRS412503005 DUR 14/01/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 14/01/2026 45.1800 - 94368 45.3400 44.8200 4257168.50 351 45.1800 CH0198251305 EIS 14/01/2026 1.9640 - 68646 1.9980 1.9640 135824.35 164 1.9860 GRS439003005 EKTER 14/01/2026 3.7850 - 177915 3.8350 3.7200 673771.93 465 3.7500 GRS222213001 ELBE 14/01/2026 5.4500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ELHA 14/01/2026 4.0550 - 133796 4.1000 4.0400 543175.59 411 4.0700 GRS281003004 ELIN 14/01/2026 2.4600 - 23275 2.5800 2.4600 58040.30 69 2.5700 GRS477003008 ELLAKTOR 14/01/2026 1.3860 - 178180 1.3920 1.3720 246760.25 334 1.3880 GRS191213008 ELPE 14/01/2026 8.8900 - 429373 8.9450 8.7700 3804358.71 1554 8.8450 GRS298343005 ELSTR 14/01/2026 2.4800 - 6453 2.4900 2.4300 15845.11 46 2.4900 GRS088003017 ELTON 14/01/2026 2.1100 - 41497 2.1400 2.1000 87732.58 78 2.1400 GRS397003005 EPIL 14/01/2026 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 14/01/2026 14.6400 - 3344483 14.6400 14.2200 48263330.90 4079 14.2200 GRS003003035 EUROB 14/01/2026 3.8000 - 6782371 3.8360 3.7610 25796429.28 4758 3.7720 GRS829003003 EVR 14/01/2026 2.2700 - 72069 2.2800 2.2200 162472.77 105 2.2600 GRS474003001 EVROF 14/01/2026 3.8800 - 2950 3.9200 3.7900 11437.67 19 3.8800 GRS385113006 EXAE 14/01/2026 6.0800 - 10765 6.1200 6.0800 65617.09 58 6.1100 GRS395363005 EYAPS 14/01/2026 3.8800 - 14306 3.9600 3.8700 55778.22 45 3.9400 GRS428003008 EYDAP 14/01/2026 7.4400 - 88517 7.4500 7.3600 657592.32 158 7.4100 GRS359353000 FAIS 14/01/2026 3.5300 - 88107 3.5350 3.4800 309274.11 126 3.5000 GRS542003009 FLEXO 14/01/2026 8.5000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 14/01/2026 4.2150 - 54586 4.3000 4.2100 231839.57 211 4.2550 GRS096003009 FRIGO 14/01/2026 0.4500 - 54232 0.4630 0.4400 24253.24 51 0.4620 GRS346003015 GEBKA 14/01/2026 2.3500 - 15771 2.3900 2.3200 36969.35 118 2.3900 GRS137003000 GEKTERNA 14/01/2026 27.5400 - 909001 27.6400 25.5400 24335325.12 3665 25.5400 GRS145003000 HAIDE 14/01/2026 0.7800 - 3336 0.8300 0.7600 2553.40 12 0.8300 GRS350263000 HTO 14/01/2026 16.5600 - 323953 16.9200 16.5600 5398062.92 1845 16.7800 GRS260333000 IATR 14/01/2026 2.0000 - 8711 2.0300 1.9900 17511.00 26 1.9900 GRS147233001 IKTIN 14/01/2026 0.4240 - 118644 0.4270 0.4180 49979.34 122 0.4225 GRS372003004 ILYDA 14/01/2026 5.1200 - 18590 5.2800 5.0600 95517.18 102 5.2800 GRS475003018 INLIF 14/01/2026 6.6200 - 6278 6.6400 6.5400 41323.72 45 6.5400 GRS805003001 INTEK 14/01/2026 6.3500 - 51137 6.4200 6.3500 325892.07 123 6.4000 GRS148003015 INTET 14/01/2026 1.4700 - 1160 1.4700 1.4400 1700.55 5 1.4400 GRS247003007 INTRK 14/01/2026 3.7200 - 220185 3.7200 3.5850 808492.50 485 3.6050 GRS087003000 KARE 14/01/2026 362.0000 - 171 364.0000 360.0000 61844.00 23 360.0000 GRS120003009 KEKR 14/01/2026 2.1000 - 21443 2.1400 2.0400 45187.02 99 2.0400 GRS070003009 KORDE 14/01/2026 0.5240 - 7930 0.5300 0.5120 4139.43 34 0.5300 GRS384003000 KRI 14/01/2026 19.9600 - 23413 21.0000 19.9400 478009.94 93 20.2500 GRS469003024 KYLO 14/01/2026 3.8800 - 4920 3.8900 3.8500 19055.14 22 3.8600 GRS117123000 KYSA 14/01/2026 1.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 14/01/2026 7.1500 - 242380 7.1800 7.1100 1733553.59 916 7.1200 GRS245213004 LAMPS 14/01/2026 46.0000 - 135 46.4000 45.2000 6205.00 6 45.2000 GRS128003001 LANAC 14/01/2026 1.3000 - 265 1.3100 1.2900 345.25 7 1.3100 GRS047063003 LAVI 14/01/2026 0.9770 - 62329 0.9900 0.9700 61048.06 67 0.9800 GRS246003008 LEBEK 14/01/2026 0.3200 - 2002 0.3000 0.2900 580.59 4 0.3000 GRS090003005 LEBEP 14/01/2026 0.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 14/01/2026 2.2200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 14/01/2026 0.8700 - 875 0.8750 0.8550 761.03 17 0.8550 GRS374003002 MEDIC 14/01/2026 2.7000 - 577 2.7300 2.6100 1545.02 8 2.6100 GRS424003002 MERKO 14/01/2026 34.8000 - 71 34.8000 33.4000 2464.00 8 33.4000 GRK014011008 MEVA 14/01/2026 8.9500 - 4810 8.9500 8.8000 42662.00 17 8.8000 GRS319103008 MIG 14/01/2026 3.7400 - 8693 3.7700 3.7200 32446.96 153 3.7200 GRS314003013 MIN 14/01/2026 0.7340 - 3091 0.7700 0.7200 2270.70 28 0.7440 GRS237003009 MODA 14/01/2026 5.5600 - 1155 5.5600 5.4800 6383.02 13 5.4800 GRS375183001 MOH 14/01/2026 29.6000 - 152209 30.0200 29.1600 4507106.06 1540 29.5400 GRS426003000 MOTO 14/01/2026 2.6100 - 14736 2.6100 2.5900 38374.06 42 2.6000 GRS488003005 MOYZK 14/01/2026 0.6300 - 2250 0.6300 0.6200 1415.00 3 0.6200 GRS054003009 MPITR 14/01/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 14/01/2026 43.5000 - 170268 44.0400 43.1200 7421713.72 2223 43.3000 GB00BTQGS779 NAKAS 14/01/2026 3.7000 - 517 3.7000 3.5000 1843.92 17 3.5200 GRS387503006 NAYP 14/01/2026 1.6450 - 4193 1.6900 1.6350 6903.11 31 1.6900 GRS265003004 NOVAL 14/01/2026 2.8800 - 48346 2.8800 2.8200 137568.96 72 2.8600 GRS824003008 OLTH 14/01/2026 37.8000 - 518 38.0000 37.4000 19612.70 15 38.0000 GRS427003009 OLYMP 14/01/2026 2.4700 - 11796 2.5000 2.4300 28978.60 95 2.4700 GRS403003007 ONYX 14/01/2026 2.1100 - 44786 2.1100 2.0700 93708.08 110 2.1000 GRS530003003 OPAP 14/01/2026 18.1600 - 490390 18.3800 18.0700 8916982.85 2436 18.2800 GRS419003009 OPTIMA 14/01/2026 8.0000 - 181655 8.0000 7.8800 1442849.82 880 7.8800 GRS533003000 ORILINA 14/01/2026 0.8400 - 17700 0.8500 0.8400 15011.90 23 0.8500 GRS535003008 OTOEL 14/01/2026 12.9000 - 18964 13.0800 12.8000 244265.82 131 13.0800 GRS337003008 PAIR 14/01/2026 0.9380 - 5372 0.9840 0.9000 5038.77 67 0.9400 GRS275073005 PAP 14/01/2026 3.8000 - 103127 3.8000 3.7400 393202.14 96 3.7800 GRS065003014 PERF 14/01/2026 8.3400 - 10813 8.3800 8.2900 90088.15 47 8.3600 GRS505003004 PETRO 14/01/2026 8.7600 - 4508 8.8000 8.7600 39567.72 29 8.7800 GRS345503007 PLAKR 14/01/2026 14.9000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 14/01/2026 4.4300 - 87091 4.4900 4.3100 383946.29 285 4.3100 GRS239003007 PPA 14/01/2026 39.9000 - 7180 40.4500 39.8500 288157.30 206 39.8500 GRS470003013 PPC 14/01/2026 18.2000 - 497746 18.3300 18.0500 9059800.66 2339 18.0500 GRS434003000 PRD 14/01/2026 0.4480 - 62826 0.4520 0.4380 27704.45 51 0.4380 GRS184003002 PREMIA 14/01/2026 1.4260 - 85614 1.4360 1.4220 122229.29 256 1.4360 GRS497003012 PRODEA 14/01/2026 5.8500 - 3310 5.9500 5.8000 19386.50 15 5.8000 GRS509003018 PROF 14/01/2026 7.7600 - 33040 7.7900 7.7000 255597.66 112 7.7300 GRS472003011 PROFK 14/01/2026 1.5850 - 4992 1.6000 1.5300 7833.18 35 1.5500 GRS095003000 QLCO 14/01/2026 6.4700 - 66372 6.6000 6.4050 432213.65 183 6.5800 GRS543003008 QUAL 14/01/2026 1.3600 - 158826 1.3720 1.3100 213898.69 215 1.3100 GRS396003006 QUEST 14/01/2026 7.0000 - 35374 7.0100 6.8900 245337.20 173 7.0100 GRS310003009 REALCONS 14/01/2026 5.9000 - 16441 5.9000 5.7400 96288.58 73 5.8400 GRS522003003 REVOIL 14/01/2026 1.8200 - 172578 1.8300 1.7350 307529.49 385 1.7350 GRS473003002 SAR 14/01/2026 13.3800 - 82685 13.5800 13.3200 1110869.18 617 13.5400 GRS204003008 SIDMA 14/01/2026 1.9000 - 3214 1.9200 1.8600 6065.29 24 1.9200 GRS484003009 SPACE 14/01/2026 8.1000 - 15676 8.1400 7.8000 126118.62 102 7.8800 GRS402003008 SPIR 14/01/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 14/01/2026 15.6500 - 6526 15.7000 15.5000 101675.10 65 15.5000 GRS004013009 TITC 14/01/2026 55.1000 - 190574 55.8000 54.7000 10503657.20 2074 55.1000 BE0974338700 TPEIR 14/01/2026 7.8900 - 4625131 7.8900 7.7940 36323266.23 4687 7.8200 GRS831003009 TRASTOR 14/01/2026 1.2900 - 1336 1.3000 1.2800 1724.12 10 1.2800 GRS487003006 TRESTATES 14/01/2026 1.9600 - 140925 1.9650 1.8900 274330.60 99 1.9350 GRS534003009 VIO 14/01/2026 11.7600 - 88443 11.9400 11.6800 1042947.54 379 11.9400 BE0974271034 VOSYS 14/01/2026 2.3000 - 2700 2.3200 2.3000 6219.00 26 2.3200 GRS407183003 XYLEK 14/01/2026 0.2640 - 33241 0.2700 0.2580 8816.43 32 0.2700 GRS131003006 XYLEP 14/01/2026 0.4480 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 14/01/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 14/01/2026 2.1100 - 53104 2.2000 2.1100 113981.54 118 2.2000 GRS295003008