SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 15/01/2026 6.5000 - 2 6.9500 6.9500 13.90 1 6.9500 GRS059063008 ACAG 15/01/2026 6.4300 - 18268 6.4900 6.3900 117347.89 102 6.4900 AT0000A325L0 ADMIE 15/01/2026 2.9500 - 1525639 2.9600 2.8500 4430754.81 900 2.8500 GRS518003009 AEGN 15/01/2026 14.1400 - 106531 14.2200 14.0800 1508163.44 822 14.1200 GRS495003006 AEM 15/01/2026 6.1000 - 81688 6.2500 5.9000 495946.01 352 6.2500 GRS541003000 AIA 15/01/2026 11.0900 - 160031 11.1000 10.9100 1764223.37 781 10.9200 GRS536003007 AKRIT 15/01/2026 1.0700 - 2209 1.0700 1.0700 2363.63 28 1.0700 GRS373173004 AKTR 15/01/2026 9.9000 - 335484 9.9700 9.8000 3316365.20 781 9.9400 GRS432003028 ALMY 15/01/2026 5.2000 - 43362 5.3400 5.2000 226799.72 103 5.3400 GRS289103004 ALPHA 15/01/2026 3.9420 - 7534149 3.9710 3.8820 29666797.95 3639 3.9100 GRS830003000 ANDRO 15/01/2026 8.1600 - 3461 8.2000 8.1000 28212.08 37 8.2000 GRS433003019 ASCO 15/01/2026 3.9300 - 9188 4.0100 3.9100 36173.13 48 4.0100 GRS404003006 ASTAK 15/01/2026 7.4200 - 3636 7.4800 7.3600 26961.56 39 7.4000 GRS331043000 ATEK 15/01/2026 1.3500 - 390 1.3500 1.3500 526.50 2 1.3500 GRS340263003 ATRUST 15/01/2026 13.4000 - 955 13.4000 13.3500 12787.00 8 13.3500 GRS504003021 ATTICA 15/01/2026 1.9050 - 11876 1.9500 1.9000 22738.62 46 1.9500 GRS144003001 AVAX 15/01/2026 3.2800 - 406319 3.3150 3.2300 1332223.44 851 3.2300 GRS213213002 AVE 15/01/2026 0.4790 - 27072 0.4790 0.4590 12725.57 52 0.4790 GRS489003004 BELA 15/01/2026 26.7000 - 1115347 27.6600 26.5000 30018482.74 4467 27.5400 GRS282183003 BIOKA 15/01/2026 1.9300 - 22795 1.9700 1.9150 44062.53 67 1.9500 GRS165063009 BIOSK 15/01/2026 2.8600 - 22253 2.9000 2.8300 63253.97 82 2.9000 GRS084003011 BIOT 15/01/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 15/01/2026 4.2600 - 2000 4.2600 4.2500 8519.00 13 4.2500 GRS524003001 BOCHGR 15/01/2026 8.6200 - 663227 8.6200 8.4600 5671708.80 751 8.5400 IE00BD5B1Y92 BRIQ 15/01/2026 2.9800 - 15411 3.0300 2.9800 46139.42 35 3.0000 GRS517003000 BYLOT 15/01/2026 1.0740 - 2358977 1.0840 1.0580 2517825.73 1289 1.0700 GRS343313003 CENER 15/01/2026 16.6200 - 199364 16.6400 16.3000 3293174.68 1138 16.3800 BE0974303357 CENTR 15/01/2026 0.3570 - 17635 0.3580 0.3500 6190.36 17 0.3520 GRS449003003 CNLCAP 15/01/2026 7.0500 - 32 7.0500 7.0000 225.50 2 7.0500 GRS520003005 CPI 15/01/2026 0.6380 - 45 0.6380 0.6200 28.67 3 0.6380 GRS413313008 CREDIA 15/01/2026 1.5780 - 3266980 1.6640 1.5600 5197042.73 2503 1.6600 GRS001003052 DAIOS 15/01/2026 6.7000 - 1755 6.7500 6.7000 11806.00 17 6.7500 GRS382073005 DIMAND 15/01/2026 11.8000 - 450005 12.1000 11.6000 4987548.30 230 11.8000 GRS525003000 DOMIK 15/01/2026 2.3600 - 6815 2.4400 2.3000 16035.53 33 2.4400 GRS364253005 DROME 15/01/2026 0.3800 - 2281 0.3810 0.3710 851.88 7 0.3810 GRS412503005 DUR 15/01/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 15/01/2026 45.6400 - 91722 45.6400 45.1400 4164343.24 361 45.1400 CH0198251305 EIS 15/01/2026 1.9900 - 41885 1.9940 1.9640 82837.32 112 1.9820 GRS439003005 EKTER 15/01/2026 3.7500 - 51081 3.8400 3.7400 193173.60 257 3.8350 GRS222213001 ELBE 15/01/2026 5.4500 - 25 5.4500 5.4500 136.25 1 5.4500 GRS240003012 ELHA 15/01/2026 4.0750 - 177093 4.1550 4.0000 721988.82 448 4.0900 GRS281003004 ELIN 15/01/2026 2.4600 - 5906 2.5100 2.4300 14620.31 34 2.4800 GRS477003008 ELLAKTOR 15/01/2026 1.3740 - 168463 1.3920 1.3640 231391.83 253 1.3740 GRS191213008 ELPE 15/01/2026 8.8300 - 345910 8.9000 8.8050 3061412.80 1190 8.9000 GRS298343005 ELSTR 15/01/2026 2.4900 - 2710 2.4900 2.4500 6683.93 21 2.4500 GRS088003017 ELTON 15/01/2026 2.0800 - 57206 2.1100 2.0800 119446.16 94 2.1000 GRS397003005 EPIL 15/01/2026 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 15/01/2026 15.0150 - 3105721 15.0500 14.4600 46361486.05 6135 14.7400 GRS003003035 EUROB 15/01/2026 3.8850 - 11099117 3.9020 3.7920 42973380.31 6125 3.8000 GRS829003003 EVR 15/01/2026 2.2600 - 39759 2.2800 2.2300 89701.61 53 2.2800 GRS474003001 EVROF 15/01/2026 3.8900 - 443 3.9000 3.8500 1716.99 8 3.8800 GRS385113006 EXAE 15/01/2026 6.0600 - 44971 6.1600 6.0200 273563.10 125 6.1400 GRS395363005 EYAPS 15/01/2026 3.9200 - 12591 3.9400 3.8600 49084.44 49 3.8800 GRS428003008 EYDAP 15/01/2026 7.4500 - 28990 7.5000 7.3800 215523.07 181 7.5000 GRS359353000 FAIS 15/01/2026 3.5250 - 21970 3.5350 3.5000 77335.45 48 3.5000 GRS542003009 FLEXO 15/01/2026 8.6000 - 3196 8.6000 8.0000 26207.60 12 8.0500 GRS259003002 FOYRK 15/01/2026 4.2000 - 61912 4.2850 4.2000 263630.39 249 4.2700 GRS096003009 FRIGO 15/01/2026 0.4470 - 88730 0.4500 0.4320 39128.37 72 0.4490 GRS346003015 GEBKA 15/01/2026 2.3500 - 21260 2.3900 2.3000 49622.34 58 2.3800 GRS137003000 GEKTERNA 15/01/2026 29.4800 - 798377 29.5000 27.6600 23155029.97 4184 27.6800 GRS145003000 HAIDE 15/01/2026 0.7650 - 532 0.7900 0.7600 408.46 11 0.7700 GRS350263000 HTO 15/01/2026 16.9900 - 421093 16.9900 16.5000 7098730.36 1486 16.5700 GRS260333000 IATR 15/01/2026 2.0000 - 9099 2.0200 1.9750 18054.70 39 2.0100 GRS147233001 IKTIN 15/01/2026 0.4280 - 89887 0.4280 0.4185 37854.74 126 0.4185 GRS372003004 ILYDA 15/01/2026 5.2800 - 20013 5.2800 5.0200 102820.28 119 5.1000 GRS475003018 INLIF 15/01/2026 6.7000 - 7018 6.7800 6.6200 46834.20 41 6.6200 GRS805003001 INTEK 15/01/2026 6.4000 - 35054 6.4100 6.3400 223744.12 111 6.3900 GRS148003015 INTET 15/01/2026 1.4450 - 3850 1.4800 1.4450 5613.25 11 1.4800 GRS247003007 INTRK 15/01/2026 3.6700 - 77503 3.7150 3.6700 286061.02 259 3.7100 GRS087003000 KARE 15/01/2026 362.0000 - 267 366.0000 362.0000 97088.00 32 364.0000 GRS120003009 KEKR 15/01/2026 2.1200 - 19035 2.1400 2.0500 39487.87 79 2.1400 GRS070003009 KORDE 15/01/2026 0.5260 - 2250 0.5260 0.5100 1167.50 5 0.5100 GRS384003000 KRI 15/01/2026 20.0500 - 18473 20.6500 19.9400 372117.41 66 20.3500 GRS469003024 KYLO 15/01/2026 3.8900 - 1212 3.9000 3.8700 4698.89 13 3.9000 GRS117123000 KYSA 15/01/2026 1.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 15/01/2026 7.1100 - 218937 7.2000 7.1100 1565137.21 935 7.1400 GRS245213004 LAMPS 15/01/2026 46.4000 - 60 46.8000 46.0000 2788.00 4 46.0000 GRS128003001 LANAC 15/01/2026 1.3700 - 152 1.3900 1.3500 206.57 7 1.3500 GRS047063003 LAVI 15/01/2026 0.9630 - 154708 0.9850 0.9620 149617.22 62 0.9700 GRS246003008 LEBEK 15/01/2026 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 15/01/2026 0.2000 - 10 0.1880 0.1880 1.88 1 0.1880 GRS090004003 LOGISMOS 15/01/2026 2.2000 - 1165 2.2000 2.1400 2502.10 7 2.1400 GRS461003006 MATHIO 15/01/2026 0.8650 - 621 0.8700 0.8550 532.83 10 0.8550 GRS374003002 MEDIC 15/01/2026 2.7200 - 3249 2.7300 2.6200 8781.85 27 2.7300 GRS424003002 MERKO 15/01/2026 35.2000 - 21 35.2000 35.2000 739.20 1 35.2000 GRK014011008 MEVA 15/01/2026 9.0000 - 3270 9.0000 8.8500 29070.00 13 8.8500 GRS319103008 MIG 15/01/2026 3.7700 - 5810 3.7700 3.7000 21723.90 81 3.7000 GRS314003013 MIN 15/01/2026 0.7380 - 101 0.7380 0.7380 74.54 2 0.7380 GRS237003009 MODA 15/01/2026 5.5600 - 700 5.5600 5.5000 3887.00 7 5.5200 GRS375183001 MOH 15/01/2026 29.9000 - 87603 29.9000 29.3000 2606584.42 1045 29.8600 GRS426003000 MOTO 15/01/2026 2.5600 - 29263 2.6100 2.5600 75518.44 72 2.6100 GRS488003005 MOYZK 15/01/2026 0.6300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 15/01/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 15/01/2026 44.1000 - 154580 44.1600 43.5000 6786837.32 2425 43.5000 GB00BTQGS779 NAKAS 15/01/2026 3.6000 - 56 3.6600 3.4800 202.56 8 3.4800 GRS387503006 NAYP 15/01/2026 1.6150 - 5046 1.6600 1.5900 8128.42 31 1.6500 GRS265003004 NOVAL 15/01/2026 2.8700 - 53726 2.8800 2.8100 152307.74 101 2.8400 GRS824003008 OLTH 15/01/2026 37.8000 - 848 37.8000 37.2000 31709.70 21 37.4000 GRS427003009 OLYMP 15/01/2026 2.4500 - 1873 2.4700 2.4400 4584.57 21 2.4700 GRS403003007 ONYX 15/01/2026 1.7750 - 752196 2.1000 1.7750 1400495.23 1000 2.1000 GRS530003003 OPAP 15/01/2026 18.1000 - 295683 18.2200 17.9800 5342634.77 1652 18.1800 GRS419003009 OPTIMA 15/01/2026 8.4900 - 378384 8.4900 7.9200 3118681.61 1253 8.0000 GRS533003000 ORILINA 15/01/2026 0.8380 - 36520 0.8480 0.8300 30658.30 31 0.8480 GRS535003008 OTOEL 15/01/2026 13.0000 - 18105 13.0000 12.8000 232896.22 159 12.9000 GRS337003008 PAIR 15/01/2026 0.9520 - 699 0.9600 0.9380 658.53 15 0.9600 GRS275073005 PAP 15/01/2026 3.8800 - 12311 3.9000 3.8200 47637.62 64 3.8200 GRS065003014 PERF 15/01/2026 8.4000 - 20218 8.4000 8.1200 166504.18 130 8.3200 GRS505003004 PETRO 15/01/2026 8.7600 - 3879 8.7800 8.6800 33951.60 18 8.7800 GRS345503007 PLAKR 15/01/2026 14.7000 - 150 14.8000 14.7000 2206.30 4 14.8000 GRS326003019 PLAT 15/01/2026 4.5200 - 119462 4.5250 4.4450 536527.85 284 4.5000 GRS239003007 PPA 15/01/2026 40.6000 - 7512 40.6500 39.8500 302643.35 322 40.0500 GRS470003013 PPC 15/01/2026 18.5000 - 714807 18.7100 18.0600 13131297.46 3093 18.2000 GRS434003000 PRD 15/01/2026 0.4380 - 51544 0.4460 0.4360 22717.05 24 0.4440 GRS184003002 PREMIA 15/01/2026 1.4180 - 138237 1.4260 1.4100 196045.52 243 1.4200 GRS497003012 PRODEA 15/01/2026 5.8500 - 151 5.8000 5.8000 875.80 5 5.8000 GRS509003018 PROF 15/01/2026 7.6500 - 29432 7.7800 7.6200 225762.02 132 7.7600 GRS472003011 PROFK 15/01/2026 1.5100 - 4300 1.6250 1.5000 6556.70 22 1.6250 GRS095003000 QLCO 15/01/2026 6.4050 - 63192 6.5000 6.4000 406538.47 153 6.4700 GRS543003008 QUAL 15/01/2026 1.3740 - 391550 1.3940 1.3600 522669.59 218 1.3740 GRS396003006 QUEST 15/01/2026 6.9200 - 25942 6.9900 6.8900 179853.09 147 6.9900 GRS310003009 REALCONS 15/01/2026 5.9800 - 12395 5.9800 5.9000 73927.48 96 5.9800 GRS522003003 REVOIL 15/01/2026 1.7600 - 42307 1.8450 1.7600 76707.89 101 1.7950 GRS473003002 SAR 15/01/2026 13.5200 - 14630 13.5200 13.3600 196342.66 203 13.4000 GRS204003008 SIDMA 15/01/2026 1.8600 - 1220 1.9000 1.8450 2270.00 7 1.9000 GRS484003009 SPACE 15/01/2026 8.4000 - 28746 8.4800 8.3000 241266.10 189 8.3000 GRS402003008 SPIR 15/01/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 15/01/2026 15.7500 - 13242 15.8500 15.6000 208239.60 103 15.6500 GRS004013009 TITC 15/01/2026 55.1000 - 114544 55.3000 54.5000 6306943.10 1649 54.5000 BE0974338700 TPEIR 15/01/2026 7.9920 - 5028642 7.9920 7.8240 39838759.85 5695 7.8900 GRS831003009 TRASTOR 15/01/2026 1.2900 - 187 1.2800 1.2800 239.36 3 1.2800 GRS487003006 TRESTATES 15/01/2026 1.9650 - 105949 1.9700 1.9000 205639.10 148 1.9600 GRS534003009 VIO 15/01/2026 11.8600 - 115716 11.8600 11.6800 1362911.14 477 11.7600 BE0974271034 VOSYS 15/01/2026 2.2800 - 900 2.3000 2.2800 2069.24 18 2.3000 GRS407183003 XYLEK 15/01/2026 0.2640 - 11850 0.2640 0.2640 3128.40 8 0.2640 GRS131003006 XYLEP 15/01/2026 0.4480 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 15/01/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 15/01/2026 2.1600 - 112675 2.2400 2.1000 241277.22 205 2.1500 GRS295003008