SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 22/01/2026 6.4500 - 527 6.5000 5.4000 3371.20 11 5.4000 GRS059063008 ACAG 22/01/2026 6.3400 - 35442 6.3800 6.2400 223757.31 169 6.2600 AT0000A325L0 ADMIE 22/01/2026 2.9400 - 243401 2.9700 2.9050 716191.70 421 2.9400 GRS518003009 AEGN 22/01/2026 14.1600 - 92813 14.2000 13.9800 1306868.96 622 14.0200 GRS495003006 AEM 22/01/2026 6.0850 - 85971 6.1500 5.9900 522750.24 237 6.0500 GRS541003000 AIA 22/01/2026 11.2700 - 80239 11.3000 11.0200 896587.23 604 11.0800 GRS536003007 AKRIT 22/01/2026 1.0600 - 2195 1.0600 1.0600 2326.70 12 1.0600 GRS373173004 AKTR 22/01/2026 10.6000 - 507863 10.6000 10.1200 5242076.96 1357 10.2600 GRS432003028 ALMY 22/01/2026 5.3000 - 63049 5.4200 5.1800 332968.50 225 5.3600 GRS289103004 ALPHA 22/01/2026 3.9500 - 5934299 3.9680 3.9030 23370717.96 4267 3.9080 GRS830003000 ANDRO 22/01/2026 8.1400 - 1918 8.2000 8.0800 15619.32 17 8.1400 GRS433003019 ASCO 22/01/2026 4.0000 - 10422 4.0000 3.9200 41347.10 73 3.9700 GRS404003006 ASTAK 22/01/2026 7.3800 - 3295 7.5000 7.3800 24549.60 49 7.3800 GRS331043000 ATEK 22/01/2026 1.3600 - 50 1.3600 1.3400 67.90 2 1.3400 GRS340263003 ATRUST 22/01/2026 12.4500 - 278 12.5000 12.4000 3464.10 6 12.5000 GRS504003021 ATTICA 22/01/2026 1.8750 - 19588 1.9000 1.8400 36744.57 91 1.8700 GRS144003001 AVAX 22/01/2026 3.5350 - 771944 3.6450 3.5000 2764047.94 1955 3.5500 GRS213213002 AVE 22/01/2026 0.4750 - 58179 0.4900 0.4670 27548.66 81 0.4700 GRS489003004 BELA 22/01/2026 26.4200 - 842853 26.4200 25.6600 21998740.23 2373 25.6600 GRS282183003 BIOKA 22/01/2026 1.8450 - 55455 1.9100 1.8450 103703.09 149 1.8950 GRS165063009 BIOSK 22/01/2026 2.7800 - 25664 2.8600 2.7700 72022.44 66 2.8600 GRS084003011 BIOT 22/01/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 22/01/2026 4.2700 - 2000 4.2700 4.2600 8539.00 13 4.2600 GRS524003001 BOCHGR 22/01/2026 8.7200 - 2304695 8.7400 8.4400 19821463.44 1572 8.5000 IE00BD5B1Y92 BRIQ 22/01/2026 3.0300 - 11048 3.0300 2.9500 33239.41 25 2.9900 GRS517003000 BYLOT 22/01/2026 1.0520 - 3476904 1.0600 1.0460 3659005.34 869 1.0540 GRS343313003 CENER 22/01/2026 18.0000 - 302772 18.0600 17.6000 5420436.28 941 17.6000 BE0974303357 CENTR 22/01/2026 0.3490 - 81708 0.3570 0.3390 28107.39 72 0.3410 GRS449003003 CNLCAP 22/01/2026 7.0000 - 300 7.0000 6.9500 2092.50 4 7.0000 GRS520003005 CPI 22/01/2026 0.6200 - 2206 0.6400 0.6100 1375.41 13 0.6300 GRS413313008 CREDIA 22/01/2026 1.5160 - 876962 1.5400 1.5100 1334856.83 685 1.5240 GRS001003052 DAIOS 22/01/2026 6.7000 - 3800 6.8000 6.6000 25190.00 33 6.6000 GRS382073005 DIMAND 22/01/2026 13.3000 - 75966 13.3000 12.7000 986827.60 276 12.7000 GRS525003000 DOMIK 22/01/2026 2.2700 - 21129 2.3700 2.2700 49030.28 87 2.3200 GRS364253005 DROME 22/01/2026 0.3610 - 1565 0.3610 0.3550 562.85 20 0.3590 GRS412503005 DUR 22/01/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 22/01/2026 45.4600 - 22755 45.4800 44.7800 1027543.68 399 45.0600 CH0198251305 EIS 22/01/2026 1.8900 - 76259 1.9400 1.8700 144592.00 170 1.9360 GRS439003005 EKTER 22/01/2026 3.9200 - 251240 3.9300 3.8400 978923.91 654 3.8400 GRS222213001 ELBE 22/01/2026 5.4500 - 503 5.4500 5.4500 2741.35 3 5.4500 GRS240003012 ELHA 22/01/2026 4.1300 - 169426 4.1800 4.1050 703077.41 645 4.1050 GRS281003004 ELIN 22/01/2026 2.4300 - 8221 2.4500 2.3900 19872.03 33 2.4500 GRS477003008 ELLAKTOR 22/01/2026 1.4440 - 916374 1.4500 1.3600 1298208.56 986 1.3600 GRS191213008 ELPE 22/01/2026 8.7500 - 325698 8.8200 8.7100 2857018.64 1380 8.8000 GRS298343005 ELSTR 22/01/2026 2.4300 - 4880 2.4500 2.4000 11765.20 25 2.4000 GRS088003017 ELTON 22/01/2026 2.0200 - 29918 2.0200 1.9800 59581.78 73 1.9900 GRS397003005 ETE 22/01/2026 14.8250 - 4983979 15.1650 14.7550 74262023.98 6897 14.9800 GRS003003035 EUROB 22/01/2026 4.0500 - 10643800 4.1300 3.9850 43001163.66 7186 4.0700 GRS829003003 EVR 22/01/2026 2.1500 - 32582 2.2000 2.1300 70240.22 59 2.1500 GRS474003001 EVROF 22/01/2026 3.8200 - 4917 3.8900 3.7600 18664.24 26 3.8900 GRS385113006 EXAE 22/01/2026 6.0300 - 52981 6.1000 6.0300 322020.21 236 6.0900 GRS395363005 EYAPS 22/01/2026 3.8300 - 13320 3.9000 3.8300 51359.10 62 3.8900 GRS428003008 EYDAP 22/01/2026 7.3800 - 22789 7.3900 7.2900 167573.62 183 7.3500 GRS359353000 FAIS 22/01/2026 3.6600 - 55507 3.6800 3.6000 202705.19 109 3.6400 GRS542003009 FLEXO 22/01/2026 8.1000 - 2700 8.3000 8.1000 21920.00 3 8.3000 GRS259003002 FOYRK 22/01/2026 4.2650 - 63217 4.2650 4.1250 266747.52 226 4.1250 GRS096003009 FRIGO 22/01/2026 0.4260 - 52045 0.4330 0.4160 22100.40 45 0.4330 GRS346003015 GEBKA 22/01/2026 2.2800 - 13198 2.3500 2.2600 30452.17 81 2.3400 GRS137003000 GEKTERNA 22/01/2026 31.7000 - 494579 31.8800 31.3200 15696455.14 2703 31.3200 GRS145003000 HAIDE 22/01/2026 0.7600 - 251 0.7600 0.7550 189.61 5 0.7550 GRS350263000 HTO 22/01/2026 16.3200 - 383071 16.4000 16.2100 6250315.60 1150 16.3000 GRS260333000 IATR 22/01/2026 1.9550 - 14077 1.9900 1.9250 27353.80 59 1.9800 GRS147233001 IKTIN 22/01/2026 0.4225 - 121114 0.4285 0.4130 50441.15 173 0.4285 GRS372003004 ILYDA 22/01/2026 5.0000 - 19551 5.2400 5.0000 99860.08 88 5.1400 GRS475003018 INLIF 22/01/2026 6.4200 - 3810 6.5400 6.4000 24550.72 31 6.5400 GRS805003001 INTEK 22/01/2026 6.5000 - 73618 6.5000 6.4000 475243.12 299 6.4400 GRS148003015 INTET 22/01/2026 1.4600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS247003007 INTRK 22/01/2026 3.5800 - 147786 3.6300 3.5500 531895.75 454 3.6000 GRS087003000 KARE 22/01/2026 364.0000 - 52 366.0000 364.0000 18942.00 10 364.0000 GRS120003009 KEKR 22/01/2026 2.0900 - 11777 2.1000 2.0500 24374.81 53 2.0800 GRS070003009 KORDE 22/01/2026 0.5320 - 21895 0.5320 0.5100 11524.51 29 0.5200 GRS384003000 KRI 22/01/2026 19.9000 - 12906 20.6500 19.8800 260059.66 106 20.0500 GRS469003024 KYLO 22/01/2026 3.8700 - 6888 3.8700 3.8300 26532.80 27 3.8300 GRS117123000 KYSA 22/01/2026 1.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 22/01/2026 6.9900 - 260848 7.0500 6.9700 1827525.21 1158 7.0200 GRS245213004 LAMPS 22/01/2026 46.6000 - 180 46.6000 45.0000 8216.00 4 45.0000 GRS128003001 LANAC 22/01/2026 1.3500 - 777 1.3800 1.2900 1030.00 17 1.3000 GRS047063003 LAVI 22/01/2026 0.9840 - 107570 0.9840 0.9540 105127.11 112 0.9540 GRS246003008 LEBEK 22/01/2026 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 22/01/2026 0.2000 - 450 0.2000 0.2000 90.00 1 0.2000 GRS090004003 LOGISMOS 22/01/2026 2.3000 - 140 2.3000 2.3000 322.00 1 2.3000 GRS461003006 MATHIO 22/01/2026 0.8200 - 601 0.8250 0.8050 493.01 9 0.8200 GRS374003002 MEDIC 22/01/2026 2.7200 - 28550 2.7200 2.5500 74111.30 60 2.5500 GRS424003002 MERKO 22/01/2026 34.4000 - 100 35.6000 33.6000 3442.40 13 33.6000 GRK014011008 MEVA 22/01/2026 8.9000 - 5134 9.0500 8.9000 46048.00 32 8.9500 GRS319103008 MIG 22/01/2026 3.7200 - 4726 3.7600 3.7000 17579.90 41 3.7000 GRS314003013 MIN 22/01/2026 0.7320 - 202 0.7340 0.7200 146.27 4 0.7200 GRS237003009 MODA 22/01/2026 5.3600 - 3100 5.3800 5.2000 16494.30 24 5.3800 GRS375183001 MOH 22/01/2026 32.4000 - 292919 32.5800 31.2000 9413571.86 2532 31.2000 GRS426003000 MOTO 22/01/2026 2.5900 - 18732 2.5900 2.5600 48194.68 51 2.5600 GRS488003005 MOYZK 22/01/2026 0.6300 - 10 0.6200 0.6050 6.13 2 0.6200 GRS054003009 MPITR 22/01/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 22/01/2026 43.2000 - 390641 43.7000 42.0800 16681030.56 4815 42.1400 GB00BTQGS779 NAKAS 22/01/2026 3.6800 - 1169 3.7200 3.5000 4173.38 22 3.6000 GRS387503006 NAYP 22/01/2026 1.5650 - 19061 1.5650 1.5000 29066.25 68 1.5450 GRS265003004 NOVAL 22/01/2026 2.7700 - 63473 2.8400 2.7500 176426.87 134 2.8000 GRS824003008 OLTH 22/01/2026 37.0000 - 1793 37.1000 36.6000 65887.80 26 36.6000 GRS427003009 OLYMP 22/01/2026 2.4200 - 53049 2.4400 2.3400 125496.30 85 2.4000 GRS403003007 ONYX 22/01/2026 1.8750 - 117667 1.8900 1.8400 218908.13 257 1.8500 GRS530003003 OPAP 22/01/2026 17.8800 - 447248 17.9300 17.6700 7954362.70 2260 17.8000 GRS419003009 OPTIMA 22/01/2026 8.2200 - 243790 8.4300 8.2000 2022244.28 1179 8.2500 GRS533003000 ORILINA 22/01/2026 0.8420 - 23860 0.8440 0.8380 20068.04 32 0.8400 GRS535003008 OTOEL 22/01/2026 12.8200 - 21070 12.8600 12.5000 268806.00 188 12.5000 GRS337003008 PAIR 22/01/2026 0.9000 - 11670 0.9300 0.8540 10142.21 109 0.9000 GRS275073005 PAP 22/01/2026 3.9100 - 4211 3.9200 3.8300 16433.01 33 3.8300 GRS065003014 PERF 22/01/2026 8.6100 - 43851 8.9200 8.6100 385399.49 215 8.7400 GRS505003004 PETRO 22/01/2026 8.6000 - 5339 8.6200 8.5000 45800.38 27 8.5600 GRS345503007 PLAKR 22/01/2026 14.6000 - 567 14.6000 14.6000 8278.20 3 14.6000 GRS326003019 PLAT 22/01/2026 4.3800 - 50397 4.3950 4.2850 219156.58 196 4.3250 GRS239003007 PPA 22/01/2026 38.7500 - 10885 38.9500 38.1500 419352.25 224 38.7500 GRS470003013 PPC 22/01/2026 19.4500 - 1064597 19.5800 18.6500 20598045.56 3918 18.6500 GRS434003000 PRD 22/01/2026 0.4320 - 95316 0.4380 0.4200 40535.72 90 0.4240 GRS184003002 PREMIA 22/01/2026 1.4180 - 116023 1.4280 1.4080 164060.98 236 1.4160 GRS497003012 PRODEA 22/01/2026 5.9000 - 50 5.8500 5.8500 292.50 1 5.8500 GRS509003018 PROF 22/01/2026 7.9000 - 103936 8.0000 7.7300 823439.95 382 7.8300 GRS472003011 PROFK 22/01/2026 1.5700 - 502 1.5900 1.5550 787.68 4 1.5900 GRS095003000 QLCO 22/01/2026 6.2900 - 129553 6.3200 6.0400 799070.48 432 6.0600 GRS543003008 QUAL 22/01/2026 1.3080 - 125847 1.3300 1.2920 164541.68 174 1.3260 GRS396003006 QUEST 22/01/2026 6.9800 - 22662 6.9800 6.7200 155677.19 130 6.7200 GRS310003009 REALCONS 22/01/2026 6.0000 - 36677 6.1400 5.9800 221034.98 115 6.1200 GRS522003003 REVOIL 22/01/2026 1.7150 - 30125 1.7350 1.7100 52048.23 70 1.7150 GRS473003002 SAR 22/01/2026 13.7000 - 16884 13.7400 13.5200 230842.48 268 13.5400 GRS204003008 SIDMA 22/01/2026 1.7950 - 2050 1.8300 1.7800 3684.25 18 1.8300 GRS484003009 SPACE 22/01/2026 8.1400 - 5763 8.2200 7.9000 46545.96 57 8.0400 GRS402003008 SPIR 22/01/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 22/01/2026 16.0000 - 6546 16.3000 15.8500 105288.15 59 16.1000 GRS004013009 TITC 22/01/2026 55.6000 - 82349 55.6000 54.0000 4543315.90 984 54.0000 BE0974338700 TPEIR 22/01/2026 8.4100 - 11114061 8.4360 8.3300 93317148.33 9115 8.3300 GRS831003009 TRASTOR 22/01/2026 1.3100 - 1800 1.3300 1.2800 2352.80 12 1.2800 GRS487003006 TRESTATES 22/01/2026 1.9750 - 69432 1.9800 1.9500 136219.42 46 1.9500 GRS534003009 VIO 22/01/2026 12.0800 - 225085 12.2000 11.9400 2709867.68 705 12.1400 BE0974271034 VOSYS 22/01/2026 2.2400 - 2254 2.2600 2.2200 5039.64 32 2.2400 GRS407183003 XYLEK 22/01/2026 0.2600 - 21970 0.2660 0.2540 5703.83 24 0.2540 GRS131003006 XYLEP 22/01/2026 0.4480 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 22/01/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 22/01/2026 2.0200 - 102117 2.0500 1.9950 205590.87 228 2.0200 GRS295003008