SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 23/01/2026 6.4500 - 2 6.7500 6.7500 13.50 2 6.7500 GRS059063008 ACAG 23/01/2026 6.4100 - 12750 6.4200 6.3300 80948.25 64 6.3500 AT0000A325L0 ADMIE 23/01/2026 2.9250 - 226307 2.9600 2.9100 666491.48 428 2.9500 GRS518003009 AEGN 23/01/2026 14.6200 - 297585 14.6200 14.0000 4258094.06 1076 14.1600 GRS495003006 AEM 23/01/2026 6.0100 - 63311 6.1200 5.9900 380979.35 274 6.1200 GRS541003000 AIA 23/01/2026 11.3800 - 196760 11.3800 11.1500 2219894.34 974 11.2000 GRS536003007 AKRIT 23/01/2026 1.0600 - 50 1.0300 1.0300 51.50 4 1.0300 GRS373173004 AKTR 23/01/2026 10.8000 - 316972 10.8400 10.4400 3379608.92 945 10.4400 GRS432003028 ALMY 23/01/2026 5.3400 - 24735 5.4200 5.3000 133107.00 90 5.3600 GRS289103004 ALPHA 23/01/2026 3.8870 - 3817987 3.9750 3.8800 14923445.63 2949 3.9740 GRS830003000 ANDRO 23/01/2026 8.2200 - 2697 8.2200 8.1000 22017.54 24 8.1000 GRS433003019 ASCO 23/01/2026 3.9900 - 4902 4.0000 3.9100 19387.32 33 3.9900 GRS404003006 ASTAK 23/01/2026 7.4000 - 4900 7.4200 7.3800 36282.90 51 7.4000 GRS331043000 ATEK 23/01/2026 1.3600 - 50 1.3600 1.3600 68.00 1 1.3600 GRS340263003 ATRUST 23/01/2026 12.3500 - 7529 12.5500 11.9000 90837.90 63 12.2500 GRS504003021 ATTICA 23/01/2026 1.8800 - 8437 1.8900 1.8700 15840.20 28 1.8750 GRS144003001 AVAX 23/01/2026 3.5450 - 357931 3.5450 3.5000 1260981.54 671 3.5400 GRS213213002 AVE 23/01/2026 0.4700 - 28220 0.4800 0.4610 13163.63 55 0.4800 GRS489003004 BELA 23/01/2026 26.0000 - 387509 26.4200 25.8000 10065336.36 1733 26.4200 GRS282183003 BIOKA 23/01/2026 1.8300 - 93941 1.9100 1.8000 171581.01 230 1.8900 GRS165063009 BIOSK 23/01/2026 2.8100 - 36390 2.8500 2.7700 101545.75 74 2.8500 GRS084003011 BIOT 23/01/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 23/01/2026 4.2700 - 1700 4.2700 4.2700 7259.00 13 4.2700 GRS524003001 BOCHGR 23/01/2026 8.7600 - 1218110 8.7800 8.6000 10593694.48 990 8.7600 IE00BD5B1Y92 BRIQ 23/01/2026 3.0500 - 16614 3.0500 2.9800 50171.62 33 3.0200 GRS517003000 BYLOT 23/01/2026 1.0500 - 1432496 1.0600 1.0380 1502644.34 590 1.0520 GRS343313003 CENER 23/01/2026 17.8000 - 306627 18.1000 17.7000 5467628.04 849 18.1000 BE0974303357 CENTR 23/01/2026 0.3480 - 86609 0.3530 0.3430 30031.60 56 0.3530 GRS449003003 CNLCAP 23/01/2026 7.0000 - 570 7.0000 7.0000 3990.00 3 7.0000 GRS520003005 CPI 23/01/2026 0.6280 - 2714 0.6280 0.6080 1682.48 11 0.6200 GRS413313008 CREDIA 23/01/2026 1.5100 - 576266 1.5320 1.5040 875633.60 505 1.5040 GRS001003052 DAIOS 23/01/2026 6.8500 - 2200 6.8500 6.6500 14745.00 20 6.6500 GRS382073005 DIMAND 23/01/2026 13.4500 - 127899 13.4500 13.0000 1710301.60 228 13.1500 GRS525003000 DOMIK 23/01/2026 2.3400 - 22178 2.3500 2.2800 51126.53 38 2.2900 GRS364253005 DROME 23/01/2026 0.3590 - 3473 0.3620 0.3520 1247.34 14 0.3610 GRS412503005 DUR 23/01/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 23/01/2026 44.8800 - 58788 44.9200 44.3400 2630967.36 328 44.8000 CH0198251305 EIS 23/01/2026 1.9020 - 36318 1.9080 1.8560 68437.41 118 1.9080 GRS439003005 EKTER 23/01/2026 4.0700 - 263973 4.0800 3.9800 1064676.52 937 3.9900 GRS222213001 ELBE 23/01/2026 5.4500 - 825 5.5000 5.4500 4505.00 4 5.4500 GRS240003012 ELHA 23/01/2026 4.0850 - 95184 4.2050 4.0800 391360.68 324 4.1300 GRS281003004 ELIN 23/01/2026 2.4300 - 3530 2.4300 2.3900 8483.80 14 2.4300 GRS477003008 ELLAKTOR 23/01/2026 1.4600 - 658872 1.4900 1.4200 969039.41 667 1.4440 GRS191213008 ELPE 23/01/2026 8.6800 - 192433 8.7350 8.6000 1667100.51 897 8.6000 GRS298343005 ELSTR 23/01/2026 2.4400 - 30 2.4400 2.4400 73.20 3 2.4400 GRS088003017 ELTON 23/01/2026 2.0000 - 32495 2.0400 1.9850 65225.37 86 2.0100 GRS397003005 ETE 23/01/2026 14.8000 - 2245786 15.0550 14.7700 33418555.21 3658 14.9000 GRS003003035 EUROB 23/01/2026 4.0160 - 11294734 4.0830 3.9970 45520322.37 7039 4.0330 GRS829003003 EVR 23/01/2026 2.2000 - 213097 2.2600 2.1300 472889.27 225 2.1600 GRS474003001 EVROF 23/01/2026 3.7500 - 4280 3.8000 3.6800 15979.77 31 3.8000 GRS385113006 EXAE 23/01/2026 5.9200 - 43123 6.0300 5.9200 258306.67 167 6.0300 GRS395363005 EYAPS 23/01/2026 3.8900 - 12414 3.9000 3.8000 47789.30 74 3.8300 GRS428003008 EYDAP 23/01/2026 7.3500 - 38579 7.4000 7.3000 283101.25 158 7.3800 GRS359353000 FAIS 23/01/2026 3.6850 - 18555 3.6850 3.6050 67871.87 45 3.6150 GRS542003009 FLEXO 23/01/2026 8.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 23/01/2026 4.2050 - 34296 4.2600 4.1900 144577.96 230 4.2400 GRS096003009 FRIGO 23/01/2026 0.4360 - 106282 0.4420 0.4190 45791.95 86 0.4340 GRS346003015 GEBKA 23/01/2026 2.3000 - 2720 2.3000 2.2300 6203.47 18 2.2300 GRS137003000 GEKTERNA 23/01/2026 32.1200 - 542365 32.6800 31.8000 17533716.62 2739 31.8000 GRS145003000 HAIDE 23/01/2026 0.7650 - 66 0.7750 0.7500 50.87 4 0.7600 GRS350263000 HTO 23/01/2026 16.4000 - 337202 16.4900 16.2200 5529884.60 1379 16.3100 GRS260333000 IATR 23/01/2026 1.9700 - 6865 1.9900 1.9300 13413.89 30 1.9500 GRS147233001 IKTIN 23/01/2026 0.4120 - 120644 0.4195 0.4055 49523.93 225 0.4150 GRS372003004 ILYDA 23/01/2026 5.1800 - 11775 5.1800 4.9800 60139.60 88 5.0000 GRS475003018 INLIF 23/01/2026 6.4200 - 2841 6.4800 6.4000 18221.00 18 6.4200 GRS805003001 INTEK 23/01/2026 6.5500 - 29809 6.5600 6.5000 195186.74 113 6.5400 GRS148003015 INTET 23/01/2026 1.4600 - 105 1.4600 1.4000 150.30 5 1.4000 GRS247003007 INTRK 23/01/2026 3.6200 - 55886 3.6300 3.5600 201328.79 211 3.5800 GRS087003000 KARE 23/01/2026 366.0000 - 49 366.0000 364.0000 17872.00 14 364.0000 GRS120003009 KEKR 23/01/2026 2.1000 - 8240 2.1200 2.0800 17305.79 52 2.0900 GRS070003009 KORDE 23/01/2026 0.5320 - 3800 0.5380 0.5280 2023.20 5 0.5340 GRS384003000 KRI 23/01/2026 20.0000 - 20988 20.7000 19.8400 422385.80 158 20.1500 GRS469003024 KYLO 23/01/2026 3.8900 - 1875 3.8900 3.8500 7249.35 17 3.8500 GRS117123000 KYSA 23/01/2026 1.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 23/01/2026 7.0000 - 225226 7.0500 6.9700 1578966.70 874 7.0100 GRS245213004 LAMPS 23/01/2026 46.4000 - 287 46.4000 45.2000 13189.40 5 45.2000 GRS128003001 LANAC 23/01/2026 1.2400 - 3436 1.3000 1.2400 4336.86 35 1.3000 GRS047063003 LAVI 23/01/2026 1.0400 - 508027 1.0400 0.9840 522104.63 412 0.9900 GRS246003008 LEBEK 23/01/2026 0.3200 - 500 0.3000 0.3000 150.00 1 0.3000 GRS090003005 LEBEP 23/01/2026 0.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 23/01/2026 2.3600 - 1838 2.3600 2.2200 4119.88 27 2.2200 GRS461003006 MATHIO 23/01/2026 0.8100 - 92 0.8200 0.8050 74.97 7 0.8050 GRS374003002 MEDIC 23/01/2026 2.6800 - 3239 2.7400 2.6800 8782.62 23 2.7200 GRS424003002 MERKO 23/01/2026 35.0000 - 200 35.0000 34.0000 6829.80 10 34.2000 GRK014011008 MEVA 23/01/2026 8.9500 - 2213 9.0000 8.9000 19811.65 28 8.9000 GRS319103008 MIG 23/01/2026 3.7500 - 2327 3.7500 3.7200 8688.02 15 3.7300 GRS314003013 MIN 23/01/2026 0.7380 - 2 0.7380 0.7380 1.48 1 0.7380 GRS237003009 MODA 23/01/2026 5.3200 - 4186 5.3200 5.2000 22091.86 26 5.3200 GRS375183001 MOH 23/01/2026 32.9200 - 197026 32.9200 32.4600 6394371.30 1232 32.5800 GRS426003000 MOTO 23/01/2026 2.5900 - 13402 2.6000 2.5600 34651.28 38 2.6000 GRS488003005 MOYZK 23/01/2026 0.6300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 23/01/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 23/01/2026 43.3000 - 206380 43.9600 43.0000 8974911.66 2775 43.0200 GB00BTQGS779 NAKAS 23/01/2026 3.6400 - 50 3.7000 3.6200 182.20 5 3.7000 GRS387503006 NAYP 23/01/2026 1.5500 - 7170 1.5650 1.5100 11047.18 35 1.5650 GRS265003004 NOVAL 23/01/2026 2.7600 - 31407 2.7900 2.7600 87070.41 86 2.7700 GRS824003008 OLTH 23/01/2026 37.0000 - 533 37.2000 36.5000 19595.50 15 37.2000 GRS427003009 OLYMP 23/01/2026 2.4200 - 2420 2.4300 2.3800 5832.22 21 2.4200 GRS403003007 ONYX 23/01/2026 1.8900 - 69055 1.8900 1.8650 129707.50 159 1.8750 GRS530003003 OPAP 23/01/2026 17.7000 - 488202 17.9500 17.5500 8634522.56 2102 17.9400 GRS419003009 OPTIMA 23/01/2026 8.3000 - 107373 8.3600 8.2300 889867.16 539 8.2500 GRS533003000 ORILINA 23/01/2026 0.8480 - 46827 0.8520 0.8400 39684.65 56 0.8400 GRS535003008 OTOEL 23/01/2026 12.8600 - 8205 12.9800 12.8000 105430.36 70 12.9600 GRS337003008 PAIR 23/01/2026 0.9220 - 200 0.9220 0.9000 180.87 11 0.9000 GRS275073005 PAP 23/01/2026 3.9600 - 7049 3.9900 3.9000 27883.53 39 3.9900 GRS065003014 PERF 23/01/2026 8.5400 - 32079 8.8400 8.5400 280882.70 137 8.6900 GRS505003004 PETRO 23/01/2026 8.6600 - 5120 8.6800 8.6000 44203.00 23 8.6600 GRS345503007 PLAKR 23/01/2026 14.5000 - 213 14.5000 14.5000 3088.50 1 14.5000 GRS326003019 PLAT 23/01/2026 4.3400 - 15596 4.4000 4.3350 68121.60 71 4.3800 GRS239003007 PPA 23/01/2026 38.5000 - 6408 39.3000 38.3000 248064.45 211 39.0000 GRS470003013 PPC 23/01/2026 19.3000 - 506000 19.5500 19.1400 9762333.20 2135 19.3200 GRS434003000 PRD 23/01/2026 0.4260 - 41547 0.4320 0.4180 17652.69 51 0.4300 GRS184003002 PREMIA 23/01/2026 1.4180 - 81365 1.4260 1.4100 115224.74 217 1.4180 GRS497003012 PRODEA 23/01/2026 5.9000 - 6 5.8500 5.8500 35.10 1 5.8500 GRS509003018 PROF 23/01/2026 7.7900 - 31149 7.9900 7.7500 242860.48 117 7.9900 GRS472003011 PROFK 23/01/2026 1.5600 - 4352 1.5700 1.5100 6652.43 35 1.5300 GRS095003000 QLCO 23/01/2026 6.2100 - 65879 6.2500 6.1550 409469.98 170 6.2500 GRS543003008 QUAL 23/01/2026 1.3860 - 502079 1.3900 1.2940 677255.88 815 1.2940 GRS396003006 QUEST 23/01/2026 7.0900 - 27948 7.0900 6.9200 196022.21 138 6.9700 GRS310003009 REALCONS 23/01/2026 6.0800 - 12987 6.1000 5.9000 78473.76 47 6.0400 GRS522003003 REVOIL 23/01/2026 1.7300 - 13497 1.7300 1.7000 23094.16 60 1.7050 GRS473003002 SAR 23/01/2026 13.4200 - 64712 13.7000 13.2800 869208.26 423 13.6600 GRS204003008 SIDMA 23/01/2026 1.7950 - 1655 1.8350 1.7700 2972.55 14 1.7950 GRS484003009 SPACE 23/01/2026 8.0400 - 2447 8.1600 8.0000 19768.08 30 8.1400 GRS402003008 SPIR 23/01/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 23/01/2026 15.8500 - 6800 16.1000 15.8000 108259.30 55 16.0500 GRS004013009 TITC 23/01/2026 55.4000 - 63137 55.9000 54.8000 3485853.90 763 55.9000 BE0974338700 TPEIR 23/01/2026 8.2640 - 3315020 8.4440 8.2400 27586770.62 3904 8.4100 GRS831003009 TRASTOR 23/01/2026 1.3400 - 1640 1.3500 1.3300 2198.80 13 1.3300 GRS487003006 TRESTATES 23/01/2026 2.0000 - 63052 2.0000 1.9650 124959.15 95 1.9850 GRS534003009 VIO 23/01/2026 11.9200 - 110460 12.1400 11.9200 1331237.92 396 12.0400 BE0974271034 VOSYS 23/01/2026 2.2800 - 7256 2.2800 2.2000 16226.60 66 2.2200 GRS407183003 XYLEK 23/01/2026 0.2620 - 17874 0.2640 0.2610 4688.94 16 0.2640 GRS131003006 XYLEP 23/01/2026 0.4480 - 20 0.4460 0.4460 8.92 1 0.4460 GRS131004004 YALCO 23/01/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 23/01/2026 2.0400 - 90825 2.0700 1.9900 183576.12 198 2.0400 GRS295003008