SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 29/01/2026 6.1000 - 3 6.5000 6.5000 19.50 2 6.5000 GRS059063008 ACAG 29/01/2026 7.4900 - 264149 7.5000 7.0700 1910059.75 812 7.1400 AT0000A325L0 ADMIE 29/01/2026 3.0750 - 443333 3.1250 3.0550 1371122.17 619 3.1000 GRS518003009 AEGN 29/01/2026 14.9600 - 218607 15.3600 14.9600 3324655.22 1260 15.1000 GRS495003006 AEM 29/01/2026 6.1650 - 55687 6.1850 6.0000 340213.30 258 6.0100 GRS541003000 AIA 29/01/2026 11.5100 - 214306 12.0000 11.3500 2487450.21 1349 11.3800 GRS536003007 AKRIT 29/01/2026 1.0500 - 1740 1.0700 1.0400 1828.00 12 1.0700 GRS373173004 AKTR 29/01/2026 10.8800 - 761471 11.1800 10.7000 8275476.06 1574 10.9800 GRS432003028 ALMY 29/01/2026 5.4400 - 46352 5.5600 5.4000 253742.14 128 5.4200 GRS289103004 ALPHA 29/01/2026 4.0200 - 23858371 4.2800 4.0200 98047797.85 10081 4.2320 GRS830003000 ANDRO 29/01/2026 8.4000 - 2496 8.4000 8.3800 20946.18 21 8.3800 GRS433003019 ASCO 29/01/2026 3.8900 - 5844 3.9400 3.8700 22767.75 39 3.9200 GRS404003006 ASTAK 29/01/2026 7.3000 - 10396 7.5800 7.3000 77134.88 80 7.5600 GRS331043000 ATEK 29/01/2026 1.3900 - 1407 1.4000 1.3500 1917.46 18 1.3500 GRS340263003 ATRUST 29/01/2026 12.9000 - 200 12.9000 12.9000 2580.00 2 12.9000 GRS504003021 ATTICA 29/01/2026 1.8300 - 29461 1.8450 1.8150 53786.33 78 1.8250 GRS144003001 AVAX 29/01/2026 3.3700 - 612027 3.5000 3.3550 2092433.13 1173 3.4900 GRS213213002 AVE 29/01/2026 0.4760 - 35269 0.4790 0.4610 16498.31 57 0.4790 GRS489003004 BELA 29/01/2026 25.1200 - 567745 25.4600 25.1200 14320090.46 2783 25.4600 GRS282183003 BIOKA 29/01/2026 1.8400 - 101095 1.9350 1.8400 189681.53 280 1.8500 GRS165063009 BIOSK 29/01/2026 2.7800 - 24084 2.8500 2.7800 67363.89 76 2.8100 GRS084003011 BIOT 29/01/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 29/01/2026 4.2800 - 3390 4.2800 4.2700 14508.20 17 4.2700 GRS524003001 BOCHGR 29/01/2026 9.3600 - 983006 9.4200 9.1200 9148351.16 1478 9.3400 IE00BD5B1Y92 BRIQ 29/01/2026 2.9300 - 109201 2.9700 2.8600 316300.64 129 2.9700 GRS517003000 BYLOT 29/01/2026 1.0180 - 3293358 1.0400 1.0160 3372306.17 879 1.0380 GRS343313003 CENER 29/01/2026 19.1400 - 645213 19.1800 18.6200 12284647.70 1616 18.8000 BE0974303357 CENTR 29/01/2026 0.3480 - 61188 0.3610 0.3470 21416.15 55 0.3540 GRS449003003 CNLCAP 29/01/2026 7.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CPI 29/01/2026 0.6120 - 5271 0.6120 0.5900 3137.83 16 0.6120 GRS413313008 CREDIA 29/01/2026 1.4800 - 1096999 1.5020 1.4800 1632744.58 683 1.5000 GRS001003052 DAIOS 29/01/2026 6.5500 - 3099 6.7000 6.5500 20515.95 25 6.7000 GRS382073005 DIMAND 29/01/2026 13.2500 - 14672 13.3500 13.0000 192901.15 83 13.3000 GRS525003000 DOMIK 29/01/2026 2.3600 - 25457 2.4100 2.3000 59527.50 70 2.3300 GRS364253005 DROME 29/01/2026 0.3720 - 7795 0.3770 0.3600 2899.10 11 0.3690 GRS412503005 DUR 29/01/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 29/01/2026 45.3200 - 32724 45.8000 45.0800 1489381.68 356 45.0800 CH0198251305 EIS 29/01/2026 1.8700 - 50508 1.8960 1.8540 94840.88 114 1.8820 GRS439003005 EKTER 29/01/2026 3.9750 - 84920 4.0550 3.9500 339362.59 374 4.0000 GRS222213001 ELBE 29/01/2026 5.4500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ELHA 29/01/2026 4.8100 - 671747 4.8600 4.6100 3194431.04 1671 4.7600 GRS281003004 ELIN 29/01/2026 2.3700 - 27004 2.4000 2.3300 63655.14 68 2.4000 GRS477003008 ELLAKTOR 29/01/2026 1.4000 - 268396 1.4600 1.3880 382247.83 411 1.3880 GRS191213008 ELPE 29/01/2026 8.8950 - 419677 8.9100 8.7900 3726114.49 1478 8.8500 GRS298343005 ELSTR 29/01/2026 2.4300 - 42134 2.4700 2.4000 102288.34 88 2.4500 GRS088003017 ELTON 29/01/2026 2.0100 - 53008 2.0200 1.9850 105771.58 92 2.0200 GRS397003005 ETE 29/01/2026 15.2450 - 5649962 15.9400 14.8950 86671062.43 11859 15.9400 GRS003003035 EUROB 29/01/2026 4.1870 - 21634696 4.3920 4.1740 92241250.53 18883 4.3040 GRS829003003 EVR 29/01/2026 2.2500 - 121468 2.2900 2.1900 271409.94 196 2.2500 GRS474003001 EVROF 29/01/2026 3.7700 - 3928 3.8400 3.7000 14659.44 46 3.8400 GRS385113006 EXAE 29/01/2026 5.9300 - 34032 5.9300 5.8600 200770.49 129 5.9200 GRS395363005 EYAPS 29/01/2026 3.7400 - 36747 3.8200 3.7000 137426.18 141 3.8200 GRS428003008 EYDAP 29/01/2026 7.1700 - 117041 7.4000 7.1600 847047.00 737 7.2700 GRS359353000 FAIS 29/01/2026 3.6300 - 32487 3.6850 3.5800 117980.33 63 3.6000 GRS542003009 FLEXO 29/01/2026 8.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 29/01/2026 4.2500 - 141989 4.3100 4.2500 608315.93 346 4.3000 GRS096003009 FRIGO 29/01/2026 0.4340 - 209517 0.4420 0.4210 89662.26 109 0.4350 GRS346003015 GEBKA 29/01/2026 2.2700 - 5738 2.3400 2.2500 13060.93 33 2.3400 GRS137003000 GEKTERNA 29/01/2026 33.4000 - 596986 33.8800 33.1600 19956877.12 2824 33.1600 GRS145003000 HAIDE 29/01/2026 0.8000 - 54 0.8000 0.7400 41.16 4 0.7400 GRS350263000 HTO 29/01/2026 15.8700 - 1895236 15.9800 15.7700 30078112.00 2711 15.9300 GRS260333000 IATR 29/01/2026 1.9350 - 11023 1.9600 1.9050 21241.10 35 1.9600 GRS147233001 IKTIN 29/01/2026 0.4190 - 62746 0.4250 0.4150 26221.58 148 0.4180 GRS372003004 ILYDA 29/01/2026 4.9900 - 29485 5.0000 4.8900 145730.45 180 4.9000 GRS475003018 INLIF 29/01/2026 6.5600 - 8970 6.7200 6.5000 59024.08 54 6.6400 GRS805003001 INTEK 29/01/2026 6.3300 - 106203 6.4800 6.2200 669840.73 457 6.4400 GRS148003015 INTET 29/01/2026 1.3950 - 16964 1.4150 1.3900 23773.04 31 1.4150 GRS247003007 INTRK 29/01/2026 3.5400 - 176657 3.6000 3.5300 628333.25 418 3.5550 GRS087003000 KARE 29/01/2026 360.0000 - 303 368.0000 360.0000 109932.00 35 368.0000 GRS120003009 KEKR 29/01/2026 2.1500 - 17286 2.2100 2.1200 37536.68 56 2.1600 GRS070003009 KORDE 29/01/2026 0.5300 - 10034 0.5340 0.5160 5259.69 18 0.5300 GRS384003000 KRI 29/01/2026 21.5500 - 25074 21.7000 20.9500 538801.25 216 20.9500 GRS469003024 KYLO 29/01/2026 3.8600 - 1728 3.8600 3.7800 6593.72 19 3.8400 GRS117123000 KYSA 29/01/2026 1.2400 - 410 1.3600 1.1300 488.60 3 1.1300 GRS118003003 LAMDA 29/01/2026 7.1800 - 501905 7.2100 7.0800 3603275.37 1824 7.0900 GRS245213004 LAMPS 29/01/2026 45.4000 - 335 45.8000 44.0000 15043.00 12 45.0000 GRS128003001 LANAC 29/01/2026 1.2800 - 2034 1.3200 1.2700 2609.45 11 1.3000 GRS047063003 LAVI 29/01/2026 1.2320 - 377743 1.2360 1.1800 460636.84 240 1.2100 GRS246003008 LEBEK 29/01/2026 0.2800 - 1 0.3000 0.3000 0.30 1 0.3000 GRS090003005 LEBEP 29/01/2026 0.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 29/01/2026 2.5000 - 1972 2.5800 2.5000 4934.00 8 2.5800 GRS461003006 MATHIO 29/01/2026 0.8850 - 2482 0.8900 0.8200 2154.17 23 0.8250 GRS374003002 MEDIC 29/01/2026 2.6800 - 3716 2.7400 2.6800 9981.00 37 2.6800 GRS424003002 MERKO 29/01/2026 34.4000 - 110 34.8000 34.0000 3785.40 6 34.0000 GRK014011008 MEVA 29/01/2026 9.5500 - 1062 9.5500 9.3500 10017.70 18 9.5000 GRS319103008 MIG 29/01/2026 3.8000 - 6377 3.8000 3.6700 23756.32 60 3.7500 GRS314003013 MIN 29/01/2026 0.7260 - 7100 0.7440 0.7220 5179.74 18 0.7380 GRS237003009 MODA 29/01/2026 5.6200 - 784 5.6200 5.5000 4353.96 12 5.5400 GRS375183001 MOH 29/01/2026 33.9800 - 291166 34.4200 33.5400 9918769.70 2678 33.5600 GRS426003000 MOTO 29/01/2026 2.5600 - 32405 2.5800 2.5200 82718.48 67 2.5800 GRS488003005 MOYZK 29/01/2026 0.6100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 29/01/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 29/01/2026 47.2600 - 969366 47.6200 46.4200 45851281.62 8951 47.4200 GB00BTQGS779 NAKAS 29/01/2026 3.7000 - 59 3.7000 3.6200 215.60 7 3.7000 GRS387503006 NAYP 29/01/2026 1.5100 - 3404 1.5250 1.4700 5052.68 24 1.5250 GRS265003004 NOVAL 29/01/2026 2.8000 - 43462 2.8400 2.7800 122033.66 88 2.8400 GRS824003008 OLTH 29/01/2026 37.5000 - 218 37.5000 36.9000 8170.20 5 37.5000 GRS427003009 OLYMP 29/01/2026 2.3700 - 9241 2.4100 2.3600 21914.31 57 2.4000 GRS403003007 ONYX 29/01/2026 1.6300 - 402600 1.7000 1.4800 642025.34 518 1.6950 GRS530003003 OPAP 29/01/2026 17.3400 - 932809 17.6200 17.0200 16181310.43 3649 17.0500 GRS419003009 OPTIMA 29/01/2026 8.6700 - 736491 8.8100 8.4000 6373306.05 2262 8.4000 GRS533003000 ORILINA 29/01/2026 0.8600 - 59210 0.8720 0.8500 50900.09 72 0.8720 GRS535003008 OTOEL 29/01/2026 13.0600 - 71465 13.4400 12.7800 937790.54 461 12.8400 GRS337003008 PAIR 29/01/2026 0.9000 - 344 0.9400 0.9000 311.36 8 0.9400 GRS275073005 PAP 29/01/2026 3.7500 - 16431 3.8900 3.7400 62177.43 88 3.7500 GRS065003014 PERF 29/01/2026 8.4000 - 12761 8.5200 8.3500 107729.59 115 8.4800 GRS505003004 PETRO 29/01/2026 8.7400 - 3460 8.8000 8.7400 30293.80 15 8.7400 GRS345503007 PLAKR 29/01/2026 14.8000 - 1164 14.8000 14.3000 17168.90 9 14.6000 GRS326003019 PLAT 29/01/2026 4.2800 - 71674 4.3600 4.2750 308449.26 270 4.3050 GRS239003007 PPA 29/01/2026 40.3000 - 13132 41.1000 39.8500 531363.40 337 40.0000 GRS470003013 PPC 29/01/2026 20.1200 - 1843934 20.5600 19.7400 37489273.22 3810 19.9000 GRS434003000 PRD 29/01/2026 0.4120 - 82734 0.4200 0.4000 33880.63 67 0.4000 GRS184003002 PREMIA 29/01/2026 1.4100 - 122209 1.4300 1.4100 173186.60 235 1.4100 GRS497003012 PRODEA 29/01/2026 5.8500 - 100 6.0000 5.9000 591.70 2 5.9000 GRS509003018 PROF 29/01/2026 7.8000 - 64838 8.0300 7.8000 514841.30 248 7.9800 GRS472003011 PROFK 29/01/2026 1.4800 - 1755 1.5000 1.4500 2558.11 9 1.4850 GRS095003000 QLCO 29/01/2026 6.0200 - 81740 6.1800 6.0200 497003.47 284 6.1800 GRS543003008 QUAL 29/01/2026 1.3700 - 89763 1.4140 1.3600 123771.36 189 1.4000 GRS396003006 QUEST 29/01/2026 7.0400 - 18443 7.0500 6.8700 129271.72 121 6.8700 GRS310003009 REALCONS 29/01/2026 6.2000 - 249472 6.3800 6.0800 1566895.92 151 6.3000 GRS522003003 REVOIL 29/01/2026 1.7100 - 18939 1.7100 1.6900 32139.39 34 1.6900 GRS473003002 SAR 29/01/2026 13.7600 - 70211 13.8000 13.5200 962937.96 498 13.5200 GRS204003008 SIDMA 29/01/2026 1.9800 - 26270 2.0400 1.8900 52060.19 98 1.8900 GRS484003009 SPACE 29/01/2026 8.1000 - 10894 8.3800 8.0800 90010.66 79 8.2200 GRS402003008 SPIR 29/01/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 29/01/2026 17.2500 - 25903 17.5000 16.8500 444454.50 282 16.9500 GRS004013009 TITC 29/01/2026 58.8000 - 201561 59.0000 58.0000 11830476.90 1507 58.2000 BE0974338700 TPEIR 29/01/2026 8.6440 - 10763538 8.9900 8.5600 93957023.38 10756 8.6800 GRS831003009 TRASTOR 29/01/2026 1.3400 - 4490 1.3800 1.3000 6032.60 27 1.3000 GRS487003006 TRESTATES 29/01/2026 2.0000 - 90000 2.0000 1.9650 179019.80 86 1.9800 GRS534003009 VIO 29/01/2026 13.2000 - 188102 13.7000 12.9800 2518000.68 1030 13.3800 BE0974271034 VOSYS 29/01/2026 2.1800 - 1165 2.1800 2.1400 2515.04 18 2.1600 GRS407183003 XYLEK 29/01/2026 0.2630 - 23700 0.2650 0.2620 6246.80 12 0.2650 GRS131003006 XYLEP 29/01/2026 0.4420 - 456 0.4440 0.4200 192.46 5 0.4200 GRS131004004 YALCO 29/01/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 29/01/2026 2.2200 - 132327 2.2400 2.1300 289073.48 289 2.1400 GRS295003008