SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 28/01/2026 6.1000 - 240 6.1000 5.8000 1434.00 8 5.8000 GRS059063008 ACAG 28/01/2026 7.0400 - 300249 7.1100 6.5300 2075915.44 874 6.5800 AT0000A325L0 ADMIE 28/01/2026 3.1000 - 618241 3.1050 3.0200 1895353.75 1042 3.0300 GRS518003009 AEGN 28/01/2026 15.1000 - 253227 15.1000 14.7800 3790571.58 1520 14.8800 GRS495003006 AEM 28/01/2026 6.0350 - 209918 6.0400 5.9000 1254103.81 671 6.0150 GRS541003000 AIA 28/01/2026 11.3800 - 97743 11.5000 11.2700 1109777.49 652 11.5000 GRS536003007 AKRIT 28/01/2026 1.0200 - 1496 1.0200 1.0200 1525.92 8 1.0200 GRS373173004 AKTR 28/01/2026 10.9000 - 415581 10.9200 10.6800 4496635.98 908 10.9200 GRS432003028 ALMY 28/01/2026 5.4400 - 40651 5.4800 5.3600 220345.02 131 5.4000 GRS289103004 ALPHA 28/01/2026 4.1980 - 38130930 4.2660 4.1500 159527502.13 8717 4.1720 GRS830003000 ANDRO 28/01/2026 8.3800 - 3025 8.4200 8.3400 25364.74 26 8.3600 GRS433003019 ASCO 28/01/2026 3.9200 - 8932 3.9600 3.8500 34729.42 59 3.9600 GRS404003006 ASTAK 28/01/2026 7.5800 - 2507 7.5800 7.5000 18907.66 30 7.5000 GRS331043000 ATEK 28/01/2026 1.4200 - 29 1.4200 1.4000 40.87 3 1.4000 GRS340263003 ATRUST 28/01/2026 12.9000 - 700 12.9000 12.8500 9000.00 7 12.8500 GRS504003021 ATTICA 28/01/2026 1.8300 - 39020 1.8900 1.8050 71732.50 88 1.8100 GRS144003001 AVAX 28/01/2026 3.4600 - 328543 3.5500 3.4400 1145153.34 735 3.5500 GRS213213002 AVE 28/01/2026 0.4760 - 7148 0.4800 0.4700 3394.26 24 0.4760 GRS489003004 BELA 28/01/2026 25.2000 - 1474981 25.2800 24.5000 37074301.06 8402 25.2400 GRS282183003 BIOKA 28/01/2026 1.8400 - 117651 1.8700 1.7900 216062.85 287 1.7900 GRS165063009 BIOSK 28/01/2026 2.8500 - 14300 2.8800 2.8300 40745.87 52 2.8800 GRS084003011 BIOT 28/01/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 28/01/2026 4.2800 - 1850 4.2800 4.2600 7915.00 12 4.2600 GRS524003001 BOCHGR 28/01/2026 9.3600 - 980490 9.5200 9.2600 9199487.91 1760 9.3800 IE00BD5B1Y92 BRIQ 28/01/2026 2.9300 - 24340 2.9900 2.9300 71768.63 61 2.9500 GRS517003000 BYLOT 28/01/2026 1.0300 - 5091315 1.0360 1.0100 5216220.80 955 1.0300 GRS343313003 CENER 28/01/2026 18.8000 - 287587 19.0000 18.5400 5412347.00 1427 18.6000 BE0974303357 CENTR 28/01/2026 0.3500 - 45365 0.3610 0.3490 15939.09 53 0.3500 GRS449003003 CNLCAP 28/01/2026 7.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CPI 28/01/2026 0.6080 - 13244 0.6080 0.5940 7962.93 46 0.6040 GRS413313008 CREDIA 28/01/2026 1.5020 - 838584 1.5080 1.4900 1258785.51 543 1.4900 GRS001003052 DAIOS 28/01/2026 6.7000 - 2100 6.7500 6.7000 14095.00 20 6.7000 GRS382073005 DIMAND 28/01/2026 13.3000 - 67143 13.3000 12.7000 869980.80 341 13.1000 GRS525003000 DOMIK 28/01/2026 2.3200 - 32131 2.3800 2.3200 75020.63 81 2.3500 GRS364253005 DROME 28/01/2026 0.3700 - 13323 0.3700 0.3540 4899.70 22 0.3550 GRS412503005 DUR 28/01/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 28/01/2026 45.0800 - 15828 45.2800 44.4800 707114.84 276 44.9400 CH0198251305 EIS 28/01/2026 1.8820 - 66128 1.9080 1.8820 125349.14 144 1.8900 GRS439003005 EKTER 28/01/2026 4.0000 - 122139 4.0900 3.9500 487299.94 444 4.0900 GRS222213001 ELBE 28/01/2026 5.4500 - 2349 5.4500 5.4500 12802.05 6 5.4500 GRS240003012 ELHA 28/01/2026 4.6500 - 645875 4.6800 4.3500 2957638.94 1555 4.3500 GRS281003004 ELIN 28/01/2026 2.3900 - 15401 2.4800 2.3900 37584.36 47 2.3900 GRS477003008 ELLAKTOR 28/01/2026 1.4220 - 190462 1.4680 1.4040 271379.72 421 1.4680 GRS191213008 ELPE 28/01/2026 8.8450 - 224598 8.8450 8.6700 1966033.23 1092 8.7400 GRS298343005 ELSTR 28/01/2026 2.4400 - 6802 2.4700 2.3600 16369.01 38 2.4700 GRS088003017 ELTON 28/01/2026 2.0300 - 30345 2.0300 2.0000 61189.90 60 2.0300 GRS397003005 ETE 28/01/2026 15.6500 - 5451381 16.0050 15.6000 85843785.16 10439 15.6000 GRS003003035 EUROB 28/01/2026 4.3280 - 29533961 4.3600 4.2320 127149796.03 12657 4.2400 GRS829003003 EVR 28/01/2026 2.2900 - 153280 2.2900 2.2100 347258.46 196 2.2500 GRS474003001 EVROF 28/01/2026 3.7700 - 3271 3.7900 3.6700 12080.42 21 3.7900 GRS385113006 EXAE 28/01/2026 5.9200 - 17141 5.9400 5.8600 101300.11 86 5.8600 GRS395363005 EYAPS 28/01/2026 3.7900 - 19882 3.8300 3.7500 75093.89 84 3.8100 GRS428003008 EYDAP 28/01/2026 7.2000 - 202726 7.2800 7.1400 1455304.38 447 7.2500 GRS359353000 FAIS 28/01/2026 3.6300 - 21933 3.7200 3.6250 80554.88 55 3.7200 GRS542003009 FLEXO 28/01/2026 8.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 28/01/2026 4.3000 - 56631 4.3350 4.2250 242672.52 323 4.2850 GRS096003009 FRIGO 28/01/2026 0.4400 - 95371 0.4460 0.4270 41350.68 77 0.4450 GRS346003015 GEBKA 28/01/2026 2.2900 - 5415 2.3000 2.2500 12247.33 25 2.3000 GRS137003000 GEKTERNA 28/01/2026 33.0200 - 658205 33.3800 32.7400 21732991.98 3398 32.7400 GRS145003000 HAIDE 28/01/2026 0.8000 - 335 0.8150 0.7350 267.53 11 0.7350 GRS350263000 HTO 28/01/2026 15.9300 - 1311949 15.9600 15.3800 20698804.13 4621 15.8900 GRS260333000 IATR 28/01/2026 1.9150 - 37172 1.9800 1.9100 71999.76 90 1.9800 GRS147233001 IKTIN 28/01/2026 0.4180 - 125780 0.4250 0.4155 52695.01 99 0.4250 GRS372003004 ILYDA 28/01/2026 4.9200 - 36587 5.0600 4.9000 180685.74 109 4.9000 GRS475003018 INLIF 28/01/2026 6.6000 - 12009 6.7400 6.6000 79711.32 30 6.6600 GRS805003001 INTEK 28/01/2026 6.4900 - 108822 6.6200 6.4900 710785.57 336 6.6200 GRS148003015 INTET 28/01/2026 1.4500 - 1935 1.4500 1.4200 2792.70 9 1.4500 GRS247003007 INTRK 28/01/2026 3.5800 - 141941 3.6100 3.5400 506811.33 487 3.5800 GRS087003000 KARE 28/01/2026 368.0000 - 60 368.0000 366.0000 22060.00 17 368.0000 GRS120003009 KEKR 28/01/2026 2.1700 - 25280 2.1700 2.0100 53503.33 109 2.0700 GRS070003009 KORDE 28/01/2026 0.5360 - 15972 0.5540 0.5040 8482.69 63 0.5400 GRS384003000 KRI 28/01/2026 21.1500 - 9239 21.1500 20.3500 190705.95 133 20.4500 GRS469003024 KYLO 28/01/2026 3.8200 - 4609 3.8800 3.8000 17630.08 14 3.8800 GRS117123000 KYSA 28/01/2026 1.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 28/01/2026 7.1000 - 348952 7.1400 7.0500 2476306.20 1653 7.0600 GRS245213004 LAMPS 28/01/2026 45.8000 - 300 45.8000 45.2000 13605.00 4 45.2000 GRS128003001 LANAC 28/01/2026 1.3600 - 1084 1.3600 1.2900 1414.85 12 1.3000 GRS047063003 LAVI 28/01/2026 1.2300 - 483174 1.2420 1.1800 589911.10 361 1.2040 GRS246003008 LEBEK 28/01/2026 0.2800 - 3001 0.2800 0.2800 840.28 2 0.2800 GRS090003005 LEBEP 28/01/2026 0.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 28/01/2026 2.4600 - 877 2.4600 2.4400 2148.82 5 2.4400 GRS461003006 MATHIO 28/01/2026 0.8400 - 89 0.8450 0.8150 74.55 8 0.8450 GRS374003002 MEDIC 28/01/2026 2.7200 - 7180 2.7400 2.6800 19349.93 14 2.7400 GRS424003002 MERKO 28/01/2026 34.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 28/01/2026 9.7000 - 3671 9.7000 9.4000 35369.50 23 9.6000 GRS319103008 MIG 28/01/2026 3.8000 - 2819 3.8400 3.7600 10730.05 19 3.8200 GRS314003013 MIN 28/01/2026 0.7300 - 463 0.7400 0.7200 338.50 7 0.7300 GRS237003009 MODA 28/01/2026 5.4400 - 4036 5.4400 5.2600 21780.90 20 5.3400 GRS375183001 MOH 28/01/2026 33.8200 - 180442 33.8200 33.0000 6054754.30 2360 33.4000 GRS426003000 MOTO 28/01/2026 2.5600 - 22132 2.5700 2.5500 56742.30 43 2.5700 GRS488003005 MOYZK 28/01/2026 0.6100 - 1420 0.6300 0.5900 863.05 10 0.5900 GRS054003009 MPITR 28/01/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 28/01/2026 46.3000 - 928750 46.3000 44.0400 41927105.80 8628 44.2000 GB00BTQGS779 NAKAS 28/01/2026 3.6400 - 453 3.7000 3.6400 1672.62 8 3.6800 GRS387503006 NAYP 28/01/2026 1.5300 - 7025 1.5700 1.5000 10693.98 38 1.5600 GRS265003004 NOVAL 28/01/2026 2.8400 - 42437 2.8400 2.7700 118506.65 125 2.7800 GRS824003008 OLTH 28/01/2026 37.5000 - 2355 37.9000 37.0000 88208.50 26 37.8000 GRS427003009 OLYMP 28/01/2026 2.3900 - 8377 2.4200 2.3500 19830.12 68 2.4100 GRS403003007 ONYX 28/01/2026 1.6950 - 82805 1.7300 1.6700 140610.92 222 1.7250 GRS530003003 OPAP 28/01/2026 17.0600 - 859417 17.2600 16.9700 14646278.15 4279 17.2000 GRS419003009 OPTIMA 28/01/2026 8.3800 - 356713 8.3800 8.2800 2980749.59 1264 8.2800 GRS533003000 ORILINA 28/01/2026 0.8640 - 35125 0.8800 0.8600 30415.70 50 0.8740 GRS535003008 OTOEL 28/01/2026 12.8400 - 74505 12.8800 12.7000 951435.96 190 12.8800 GRS337003008 PAIR 28/01/2026 0.8700 - 4630 0.9580 0.8620 4127.82 43 0.9580 GRS275073005 PAP 28/01/2026 3.7500 - 36407 3.9000 3.7500 138615.32 110 3.8500 GRS065003014 PERF 28/01/2026 8.4800 - 13455 8.7900 8.4800 115967.24 111 8.7900 GRS505003004 PETRO 28/01/2026 8.7800 - 3606 8.8400 8.7400 31685.64 17 8.8400 GRS345503007 PLAKR 28/01/2026 14.6000 - 96 14.7000 14.6000 1403.10 2 14.7000 GRS326003019 PLAT 28/01/2026 4.3350 - 25573 4.3750 4.3000 110919.46 119 4.3050 GRS239003007 PPA 28/01/2026 40.0000 - 7899 40.0000 39.4500 314972.55 268 39.4500 GRS470003013 PPC 28/01/2026 19.8100 - 1135856 19.8200 19.5000 22424936.67 4087 19.5000 GRS434003000 PRD 28/01/2026 0.4000 - 126809 0.4060 0.3700 48588.96 123 0.3840 GRS184003002 PREMIA 28/01/2026 1.4160 - 100047 1.4300 1.4100 142117.87 233 1.4300 GRS497003012 PRODEA 28/01/2026 5.8500 - 458 5.9000 5.8000 2667.70 6 5.8500 GRS509003018 PROF 28/01/2026 7.9500 - 46298 7.9800 7.8000 364949.23 222 7.9000 GRS472003011 PROFK 28/01/2026 1.4550 - 3108 1.5050 1.4400 4516.84 29 1.5050 GRS095003000 QLCO 28/01/2026 6.1500 - 97742 6.2000 6.0900 600181.98 315 6.1550 GRS543003008 QUAL 28/01/2026 1.4040 - 199478 1.4300 1.3800 280177.55 331 1.3800 GRS396003006 QUEST 28/01/2026 6.9700 - 31664 7.0500 6.8500 219800.48 158 7.0500 GRS310003009 REALCONS 28/01/2026 6.3000 - 314425 6.3000 6.1800 1960242.22 64 6.3000 GRS522003003 REVOIL 28/01/2026 1.7100 - 12262 1.7200 1.6900 20944.50 50 1.7200 GRS473003002 SAR 28/01/2026 13.5200 - 25475 13.6000 13.4400 344201.24 260 13.4600 GRS204003008 SIDMA 28/01/2026 1.8900 - 9194 1.8900 1.7900 16862.45 33 1.8250 GRS484003009 SPACE 28/01/2026 8.1400 - 6064 8.2200 7.9000 48822.06 62 8.0000 GRS402003008 SPIR 28/01/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 28/01/2026 16.8000 - 26020 16.8000 15.9500 427906.95 218 16.0500 GRS004013009 TITC 28/01/2026 58.0000 - 137418 58.4000 57.2000 7945151.10 1428 57.3000 BE0974338700 TPEIR 28/01/2026 8.7760 - 11629775 8.7760 8.6140 101218166.58 11265 8.6420 GRS831003009 TRASTOR 28/01/2026 1.3100 - 8824 1.3800 1.3000 11763.69 41 1.3800 GRS487003006 TRESTATES 28/01/2026 2.0000 - 229569 2.0200 1.9600 458396.27 118 1.9900 GRS534003009 VIO 28/01/2026 13.3000 - 178987 13.3800 12.9400 2356935.60 801 13.0400 BE0974271034 VOSYS 28/01/2026 2.1800 - 4951 2.2000 2.1600 10750.14 33 2.1800 GRS407183003 XYLEK 28/01/2026 0.2640 - 17265 0.2680 0.2640 4590.96 12 0.2670 GRS131003006 XYLEP 28/01/2026 0.4420 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 28/01/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 28/01/2026 2.1300 - 67202 2.1300 2.0600 140733.37 156 2.1300 GRS295003008