SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 30/01/2026 6.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 30/01/2026 7.4300 - 149281 7.7000 7.2900 1108512.18 610 7.4500 AT0000A325L0 ADMIE 30/01/2026 3.0700 - 190635 3.0800 3.0250 583348.64 381 3.0250 GRS518003009 AEGN 30/01/2026 14.9600 - 118636 14.9600 14.7000 1765834.36 869 14.9400 GRS495003006 AEM 30/01/2026 6.1900 - 38950 6.1900 6.1000 240494.06 241 6.1150 GRS541003000 AIA 30/01/2026 11.3300 - 263721 11.6700 11.3300 3003731.28 922 11.6700 GRS536003007 AKRIT 30/01/2026 1.0800 - 89385 1.0800 1.0800 96535.80 39 1.0800 GRS373173004 AKTR 30/01/2026 10.8800 - 427058 10.9000 10.7200 4621483.34 796 10.9000 GRS432003028 ALMY 30/01/2026 5.6400 - 87260 5.7400 5.4200 488382.34 260 5.4400 GRS289103004 ALPHA 30/01/2026 4.0500 - 9648350 4.0960 4.0020 39069583.66 5304 4.0600 GRS830003000 ANDRO 30/01/2026 8.4200 - 1937 8.5000 8.3800 16350.10 20 8.4400 GRS433003019 ASCO 30/01/2026 3.8900 - 8432 3.9200 3.8600 32625.49 52 3.8900 GRS404003006 ASTAK 30/01/2026 7.4600 - 4695 7.4800 7.3800 34893.18 77 7.3800 GRS331043000 ATEK 30/01/2026 1.4100 - 25 1.4200 1.4100 35.37 2 1.4100 GRS340263003 ATRUST 30/01/2026 12.9000 - 610 12.9000 12.8000 7868.60 11 12.9000 GRS504003021 ATTICA 30/01/2026 1.8200 - 40052 1.8450 1.7800 72047.72 111 1.8450 GRS144003001 AVAX 30/01/2026 3.3700 - 377371 3.4700 3.3350 1278687.99 754 3.3700 GRS213213002 AVE 30/01/2026 0.4790 - 14950 0.4800 0.4700 7074.27 27 0.4790 GRS489003004 BELA 30/01/2026 25.0400 - 528582 25.2800 24.9400 13242473.98 2117 25.0200 GRS282183003 BIOKA 30/01/2026 1.8200 - 34334 1.8800 1.8100 62978.01 124 1.8800 GRS165063009 BIOSK 30/01/2026 2.7800 - 16030 2.7900 2.7300 44228.05 45 2.7300 GRS084003011 BIOT 30/01/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 30/01/2026 4.2800 - 2230 4.2800 4.2800 9544.40 11 4.2800 GRS524003001 BOCHGR 30/01/2026 9.3400 - 501161 9.4000 9.2600 4675488.38 985 9.3800 IE00BD5B1Y92 BRIQ 30/01/2026 2.9000 - 30140 2.9300 2.9000 87748.76 61 2.9200 GRS517003000 BYLOT 30/01/2026 1.0260 - 3078722 1.0260 1.0060 3132658.86 812 1.0160 GRS343313003 CENER 30/01/2026 19.4000 - 248027 19.4000 18.9000 4768347.46 1072 19.0400 BE0974303357 CENTR 30/01/2026 0.3510 - 62301 0.3620 0.3480 21827.10 46 0.3480 GRS449003003 CNLCAP 30/01/2026 7.1500 - 602 7.2500 7.0500 4314.30 6 7.0500 GRS520003005 CPI 30/01/2026 0.6120 - 2000 0.6140 0.6120 1225.60 3 0.6120 GRS413313008 CREDIA 30/01/2026 1.4520 - 1051877 1.4780 1.4520 1539073.82 705 1.4600 GRS001003052 DAIOS 30/01/2026 6.5500 - 1300 6.5500 6.5000 8500.00 12 6.5500 GRS382073005 DIMAND 30/01/2026 13.0000 - 41198 13.1500 12.8000 536237.90 193 13.1500 GRS525003000 DOMIK 30/01/2026 2.3300 - 13653 2.3700 2.3000 31885.01 51 2.3600 GRS364253005 DROME 30/01/2026 0.3690 - 1266 0.3750 0.3610 460.87 7 0.3610 GRS412503005 DUR 30/01/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 30/01/2026 45.8800 - 8554 45.9000 45.5600 391413.28 172 45.6000 CH0198251305 EIS 30/01/2026 1.8500 - 35495 1.8840 1.8400 66081.40 83 1.8820 GRS439003005 EKTER 30/01/2026 3.8700 - 111875 3.9600 3.8500 433994.86 396 3.9600 GRS222213001 ELBE 30/01/2026 5.6000 - 500 5.6000 5.4500 2760.25 4 5.4500 GRS240003012 ELHA 30/01/2026 4.6300 - 312663 4.8500 4.6100 1459632.75 1098 4.8500 GRS281003004 ELIN 30/01/2026 2.3800 - 461 2.3800 2.3700 1094.20 5 2.3800 GRS477003008 ELLAKTOR 30/01/2026 1.3800 - 187866 1.4000 1.3680 259250.24 309 1.3900 GRS191213008 ELPE 30/01/2026 9.0700 - 535840 9.0700 8.7950 4802912.66 1658 8.9000 GRS298343005 ELSTR 30/01/2026 2.4100 - 3328 2.4400 2.4000 8020.98 13 2.4400 GRS088003017 ELTON 30/01/2026 2.0100 - 18749 2.0100 1.9900 37503.97 42 2.0100 GRS397003005 ETE 30/01/2026 14.9150 - 5641791 15.3800 14.8700 84730041.37 9465 15.2400 GRS003003035 EUROB 30/01/2026 4.1350 - 12105721 4.2290 4.1350 50463594.28 8748 4.2000 GRS829003003 EVR 30/01/2026 2.2000 - 47509 2.2500 2.1800 104959.99 96 2.2500 GRS474003001 EVROF 30/01/2026 3.8000 - 1100 3.8000 3.7600 4158.00 6 3.7800 GRS385113006 EXAE 30/01/2026 5.8700 - 11194 5.9300 5.8400 65832.48 92 5.9000 GRS395363005 EYAPS 30/01/2026 3.7300 - 21060 3.7600 3.6500 77643.88 95 3.7600 GRS428003008 EYDAP 30/01/2026 7.2000 - 74576 7.2400 7.1300 535937.24 426 7.1300 GRS359353000 FAIS 30/01/2026 3.5800 - 31922 3.6400 3.5800 114960.45 68 3.5850 GRS542003009 FLEXO 30/01/2026 8.4000 - 100 8.4000 8.4000 840.00 1 8.4000 GRS259003002 FOYRK 30/01/2026 4.4100 - 88820 4.4100 4.2900 386039.80 403 4.2950 GRS096003009 FRIGO 30/01/2026 0.4290 - 101812 0.4350 0.4220 43366.58 56 0.4290 GRS346003015 GEBKA 30/01/2026 2.3500 - 7662 2.3500 2.2400 17508.42 34 2.2500 GRS137003000 GEKTERNA 30/01/2026 33.2400 - 387137 33.5400 33.1600 12903474.70 1564 33.4000 GRS145003000 HAIDE 30/01/2026 0.7900 - 187 0.7900 0.7300 143.06 11 0.7300 GRS350263000 HTO 30/01/2026 15.7700 - 1055689 15.8700 15.7100 16651400.43 2924 15.8700 GRS260333000 IATR 30/01/2026 1.9200 - 9180 1.9600 1.9000 17593.72 32 1.9350 GRS147233001 IKTIN 30/01/2026 0.4250 - 107493 0.4250 0.4125 44883.24 158 0.4200 GRS372003004 ILYDA 30/01/2026 5.1400 - 39664 5.1800 4.9600 203609.94 193 4.9600 GRS475003018 INLIF 30/01/2026 6.5800 - 3850 6.5800 6.4800 25057.70 20 6.5400 GRS805003001 INTEK 30/01/2026 6.2100 - 27628 6.3800 6.2000 173072.93 173 6.3200 GRS148003015 INTET 30/01/2026 1.4400 - 350 1.4400 1.3750 481.90 3 1.3750 GRS247003007 INTRK 30/01/2026 3.5200 - 141858 3.5400 3.4900 499305.53 545 3.5200 GRS087003000 KARE 30/01/2026 362.0000 - 193 362.0000 360.0000 69856.00 22 362.0000 GRS120003009 KEKR 30/01/2026 2.1400 - 2662 2.1900 2.1000 5629.60 21 2.1900 GRS070003009 KORDE 30/01/2026 0.5260 - 1050 0.5260 0.5100 545.70 6 0.5120 GRS384003000 KRI 30/01/2026 21.7000 - 9930 22.0000 21.4000 216204.50 159 21.6000 GRS469003024 KYLO 30/01/2026 3.8300 - 10719 3.8900 3.7600 40429.40 29 3.8900 GRS117123000 KYSA 30/01/2026 1.2400 - 91 1.3600 1.3600 123.76 2 1.3600 GRS118003003 LAMDA 30/01/2026 7.0800 - 243867 7.2200 7.0800 1739578.28 888 7.1800 GRS245213004 LAMPS 30/01/2026 45.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 30/01/2026 1.1600 - 8532 1.2500 1.1500 10113.52 77 1.2500 GRS047063003 LAVI 30/01/2026 1.1980 - 233315 1.2320 1.1820 279185.54 230 1.2320 GRS246003008 LEBEK 30/01/2026 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 30/01/2026 0.1830 - 9000 0.1830 0.1830 1647.00 3 0.1830 GRS090004003 LOGISMOS 30/01/2026 2.5000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 30/01/2026 0.8900 - 200 0.8900 0.8900 178.00 2 0.8900 GRS374003002 MEDIC 30/01/2026 2.6500 - 2430 2.7400 2.6500 6461.02 24 2.6600 GRS424003002 MERKO 30/01/2026 35.4000 - 66 36.0000 34.0000 2285.60 9 34.0000 GRK014011008 MEVA 30/01/2026 9.5000 - 4634 9.5500 9.3000 43469.45 29 9.5500 GRS319103008 MIG 30/01/2026 3.7000 - 4414 3.7700 3.6800 16383.56 47 3.7300 GRS314003013 MIN 30/01/2026 0.7240 - 2093 0.7300 0.6900 1493.87 18 0.7200 GRS237003009 MODA 30/01/2026 5.7400 - 623 5.7800 5.5600 3553.36 17 5.5600 GRS375183001 MOH 30/01/2026 33.9600 - 213735 33.9600 33.3200 7207167.50 2108 33.8000 GRS426003000 MOTO 30/01/2026 2.5500 - 17268 2.5700 2.5400 44157.76 42 2.5700 GRS488003005 MOYZK 30/01/2026 0.6100 - 722 0.5950 0.5950 429.59 3 0.5950 GRS054003009 MPITR 30/01/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 30/01/2026 46.0200 - 497383 47.6800 46.0200 23130022.58 5230 47.4000 GB00BTQGS779 NAKAS 30/01/2026 3.7000 - 251 3.7200 3.7000 933.06 12 3.7000 GRS387503006 NAYP 30/01/2026 1.5250 - 6070 1.5250 1.4800 9144.15 34 1.5000 GRS265003004 NOVAL 30/01/2026 2.7900 - 13006 2.8000 2.7800 36288.08 43 2.7900 GRS824003008 OLTH 30/01/2026 37.0000 - 375 37.2000 36.5000 13865.20 16 36.5000 GRS427003009 OLYMP 30/01/2026 2.4000 - 56354 2.4000 2.3500 134066.89 45 2.3500 GRS403003007 ONYX 30/01/2026 1.6100 - 97402 1.6500 1.5500 155026.06 205 1.6350 GRS530003003 OPAP 30/01/2026 17.0000 - 922916 17.3800 17.0000 15770610.78 3413 17.3500 GRS419003009 OPTIMA 30/01/2026 8.6600 - 496374 8.6900 8.4900 4270801.86 1501 8.5800 GRS533003000 ORILINA 30/01/2026 0.8500 - 34699 0.8580 0.8440 29520.12 47 0.8580 GRS535003008 OTOEL 30/01/2026 12.9800 - 37400 13.0600 12.8200 483475.58 245 13.0600 GRS337003008 PAIR 30/01/2026 0.9180 - 683 0.9240 0.8700 608.55 45 0.9240 GRS275073005 PAP 30/01/2026 3.7300 - 5920 3.7900 3.7300 22265.90 30 3.7900 GRS065003014 PERF 30/01/2026 8.2800 - 10172 8.4000 8.2800 84814.63 64 8.3000 GRS505003004 PETRO 30/01/2026 8.7800 - 5567 8.8000 8.7400 48807.46 33 8.7600 GRS345503007 PLAKR 30/01/2026 14.8000 - 98 14.9000 14.8000 1455.80 2 14.9000 GRS326003019 PLAT 30/01/2026 4.2400 - 26824 4.3250 4.2250 114626.49 122 4.2950 GRS239003007 PPA 30/01/2026 39.8000 - 7990 40.3000 39.7500 319235.20 180 40.0500 GRS470003013 PPC 30/01/2026 19.9600 - 585046 20.1600 19.7500 11677724.03 1951 20.0400 GRS434003000 PRD 30/01/2026 0.4080 - 30400 0.4300 0.3900 12239.38 38 0.4300 GRS184003002 PREMIA 30/01/2026 1.4140 - 72586 1.4200 1.4060 102660.97 228 1.4200 GRS497003012 PRODEA 30/01/2026 5.8500 - 101 6.0000 5.9500 601.00 2 6.0000 GRS509003018 PROF 30/01/2026 7.8200 - 53597 7.9500 7.7400 421667.89 158 7.9000 GRS472003011 PROFK 30/01/2026 1.4200 - 10316 1.4800 1.4200 14941.11 30 1.4400 GRS095003000 QLCO 30/01/2026 6.0500 - 55152 6.0900 5.9300 329779.02 236 6.0000 GRS543003008 QUAL 30/01/2026 1.3480 - 105570 1.3800 1.3400 142541.87 231 1.3700 GRS396003006 QUEST 30/01/2026 7.0400 - 14332 7.0400 6.9400 100287.66 73 7.0000 GRS310003009 REALCONS 30/01/2026 6.3200 - 186823 6.3400 6.1800 1175549.26 99 6.2600 GRS522003003 REVOIL 30/01/2026 1.6950 - 11681 1.7150 1.6700 19804.85 44 1.7150 GRS473003002 SAR 30/01/2026 13.5600 - 108634 13.7600 13.5000 1481362.50 566 13.6600 GRS204003008 SIDMA 30/01/2026 1.9150 - 1878 1.9700 1.9150 3664.86 10 1.9650 GRS484003009 SPACE 30/01/2026 8.0000 - 9079 8.2000 7.9000 72647.18 74 8.0200 GRS402003008 SPIR 30/01/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 30/01/2026 17.2000 - 6561 17.2500 17.0500 112468.75 77 17.2500 GRS004013009 TITC 30/01/2026 56.7000 - 105051 59.0000 56.6000 6051308.20 1079 59.0000 BE0974338700 TPEIR 30/01/2026 8.5100 - 6211732 8.7100 8.5100 53262713.22 7154 8.6400 GRS831003009 TRASTOR 30/01/2026 1.3300 - 3850 1.3400 1.3200 5123.44 17 1.3300 GRS487003006 TRESTATES 30/01/2026 2.0000 - 129097 2.0000 1.9800 257918.61 96 2.0000 GRS534003009 VIO 30/01/2026 13.0000 - 149459 13.2000 12.9200 1948804.72 670 13.2000 BE0974271034 VOSYS 30/01/2026 2.1800 - 637 2.1800 2.1600 1375.96 9 2.1600 GRS407183003 XYLEK 30/01/2026 0.2630 - 25650 0.2680 0.2620 6809.85 22 0.2680 GRS131003006 XYLEP 30/01/2026 0.4420 - 7 0.4500 0.4500 3.15 2 0.4500 GRS131004004 YALCO 30/01/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 30/01/2026 2.1100 - 163338 2.2800 2.0800 354979.16 410 2.2300 GRS295003008