SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 02/02/2026 6.1000 - 21 6.5000 6.5000 136.50 2 6.5000 GRS059063008 ACAG 02/02/2026 7.6000 - 67942 7.6700 7.3100 513474.09 371 7.4300 AT0000A325L0 ADMIE 02/02/2026 3.0200 - 253003 3.0700 2.9850 766296.07 443 3.0700 GRS518003009 AEGN 02/02/2026 15.1600 - 101000 15.1600 14.7200 1506526.24 726 14.8200 GRS495003006 AEM 02/02/2026 6.2500 - 62181 6.2600 6.1350 386867.07 209 6.2000 GRS541003000 AIA 02/02/2026 11.2100 - 81531 11.3700 11.2100 917495.62 481 11.3300 GRS536003007 AKRIT 02/02/2026 1.0800 - 68423 1.0800 1.0800 73896.84 31 1.0800 GRS373173004 AKTR 02/02/2026 10.8600 - 457637 10.8600 10.7000 4937618.30 738 10.7400 GRS432003028 ALMY 02/02/2026 5.7000 - 129410 5.7000 5.4400 722916.02 239 5.6400 GRS289103004 ALPHA 02/02/2026 4.3000 - 10182126 4.3000 4.0430 43004931.98 5791 4.0580 GRS830003000 ANDRO 02/02/2026 8.4200 - 8577 8.4400 8.2400 71593.10 33 8.4000 GRS433003019 ASCO 02/02/2026 3.9400 - 14388 4.0000 3.8800 56247.43 108 3.8900 GRS404003006 ASTAK 02/02/2026 7.4600 - 3670 7.4800 7.4000 27378.00 47 7.4000 GRS331043000 ATEK 02/02/2026 1.3900 - 125 1.3900 1.3900 173.75 1 1.3900 GRS340263003 ATRUST 02/02/2026 12.8500 - 868 12.9000 12.7500 11155.05 14 12.8500 GRS504003021 ATTICA 02/02/2026 1.8200 - 7521 1.8300 1.8000 13599.32 26 1.8200 GRS144003001 AVAX 02/02/2026 3.4200 - 286707 3.4450 3.3100 977860.26 659 3.3200 GRS213213002 AVE 02/02/2026 0.4790 - 29115 0.4800 0.4710 13962.39 24 0.4800 GRS489003004 BELA 02/02/2026 25.4800 - 978358 25.8600 24.8200 24578636.16 1943 24.9600 GRS282183003 BIOKA 02/02/2026 1.8550 - 42188 1.8850 1.7900 77079.64 121 1.8000 GRS165063009 BIOSK 02/02/2026 2.8000 - 7701 2.8000 2.7500 21412.08 22 2.7800 GRS084003011 BIOT 02/02/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 02/02/2026 4.2900 - 1072 4.3000 4.2700 4581.00 5 4.2700 GRS524003001 BOCHGR 02/02/2026 9.4600 - 872804 9.4600 9.2000 8165353.08 1118 9.2200 IE00BD5B1Y92 BRIQ 02/02/2026 2.9000 - 19542 2.9100 2.9000 56746.80 29 2.9100 GRS517003000 BYLOT 02/02/2026 1.0240 - 4214719 1.0300 1.0100 4293324.88 900 1.0120 GRS343313003 CENER 02/02/2026 19.3600 - 196235 19.3600 18.6000 3746734.74 908 19.1000 BE0974303357 CENTR 02/02/2026 0.3610 - 97777 0.3610 0.3480 34829.74 56 0.3540 GRS449003003 CNLCAP 02/02/2026 7.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CPI 02/02/2026 0.6000 - 2870 0.6040 0.6000 1722.28 6 0.6000 GRS413313008 CREDIA 02/02/2026 1.4960 - 683497 1.4980 1.4420 1005924.79 601 1.4680 GRS001003052 DAIOS 02/02/2026 6.5500 - 3650 6.6000 6.5000 23915.00 27 6.5500 GRS382073005 DIMAND 02/02/2026 12.9500 - 13685 13.0500 12.8500 176914.90 62 13.0500 GRS525003000 DOMIK 02/02/2026 2.3100 - 2220 2.3200 2.2900 5124.90 14 2.3100 GRS364253005 DROME 02/02/2026 0.3690 - 0 0.0000 0.0000 0.00 0 0.0000 GRS412503005 DUR 02/02/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 02/02/2026 46.6000 - 34832 46.6400 45.7000 1615508.88 303 45.7000 CH0198251305 EIS 02/02/2026 1.8060 - 78683 1.8300 1.7880 142113.13 185 1.8100 GRS439003005 EKTER 02/02/2026 3.8900 - 87090 3.9000 3.7700 334783.64 258 3.8400 GRS222213001 ELBE 02/02/2026 5.7000 - 22 5.8000 5.7000 126.10 2 5.8000 GRS240003012 ELHA 02/02/2026 4.6350 - 199829 4.6700 4.4550 918719.22 692 4.6100 GRS281003004 ELIN 02/02/2026 2.3700 - 8877 2.4000 2.3200 20900.19 38 2.3300 GRS477003008 ELLAKTOR 02/02/2026 1.3740 - 125762 1.3960 1.3500 172970.70 233 1.3700 GRS191213008 ELPE 02/02/2026 9.0000 - 410449 9.1850 8.9550 3711556.75 1429 9.0200 GRS298343005 ELSTR 02/02/2026 2.5000 - 18542 2.5000 2.4000 45796.03 67 2.4000 GRS088003017 ELTON 02/02/2026 2.0100 - 18070 2.0200 1.9900 36220.96 41 2.0100 GRS397003005 ETE 02/02/2026 15.3400 - 6104011 15.4650 14.8450 92427725.30 7425 15.0950 GRS003003035 EUROB 02/02/2026 4.1980 - 23591901 4.2230 4.0810 98096675.22 7076 4.1600 GRS829003003 EVR 02/02/2026 2.2400 - 74481 2.2500 2.1400 163459.66 119 2.1500 GRS474003001 EVROF 02/02/2026 3.7500 - 928 3.7900 3.6000 3481.58 10 3.6000 GRS385113006 EXAE 02/02/2026 5.8700 - 16910 5.9300 5.8400 99152.01 99 5.9300 GRS395363005 EYAPS 02/02/2026 3.6800 - 14053 3.7300 3.6200 51725.00 64 3.7100 GRS428003008 EYDAP 02/02/2026 7.1500 - 85915 7.2000 7.0700 610458.62 368 7.2000 GRS359353000 FAIS 02/02/2026 3.6100 - 13612 3.6100 3.5400 48780.27 36 3.5850 GRS542003009 FLEXO 02/02/2026 8.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 02/02/2026 4.3050 - 77158 4.4100 4.3000 334198.58 426 4.4100 GRS096003009 FRIGO 02/02/2026 0.4160 - 80633 0.4300 0.4160 33942.91 81 0.4170 GRS346003015 GEBKA 02/02/2026 2.3600 - 14269 2.3800 2.2600 33365.98 70 2.3300 GRS137003000 GEKTERNA 02/02/2026 33.1600 - 395852 33.2400 32.4000 13041641.10 1747 33.2400 GRS145003000 HAIDE 02/02/2026 0.7900 - 100 0.7900 0.7900 79.00 1 0.7900 GRS350263000 HTO 02/02/2026 16.2000 - 816959 16.2300 15.7200 13079310.08 3614 15.7500 GRS260333000 IATR 02/02/2026 1.9300 - 3099 1.9300 1.9000 5901.43 25 1.9250 GRS147233001 IKTIN 02/02/2026 0.4245 - 50004 0.4285 0.4155 21015.54 102 0.4250 GRS372003004 ILYDA 02/02/2026 5.1600 - 19957 5.1600 4.9800 101563.24 136 5.1600 GRS475003018 INLIF 02/02/2026 6.4800 - 4417 6.5200 6.4200 28538.78 27 6.5200 GRS805003001 INTEK 02/02/2026 6.1900 - 28727 6.1900 6.1400 177150.60 152 6.1500 GRS148003015 INTET 02/02/2026 1.4400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS247003007 INTRK 02/02/2026 3.5250 - 113527 3.5250 3.4600 396638.47 369 3.4750 GRS087003000 KARE 02/02/2026 366.0000 - 67 366.0000 362.0000 24400.00 10 366.0000 GRS120003009 KEKR 02/02/2026 2.0700 - 11384 2.1300 2.0700 23744.90 65 2.0900 GRS070003009 KORDE 02/02/2026 0.5260 - 650 0.5260 0.5220 339.70 3 0.5220 GRS384003000 KRI 02/02/2026 22.3500 - 8733 22.5000 21.5500 193367.05 119 21.5500 GRS469003024 KYLO 02/02/2026 3.8600 - 1384 3.8600 3.7700 5268.03 9 3.8300 GRS117123000 KYSA 02/02/2026 1.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 02/02/2026 7.0200 - 198740 7.0700 7.0000 1397947.10 951 7.0600 GRS245213004 LAMPS 02/02/2026 45.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 02/02/2026 1.1500 - 1430 1.1700 1.1500 1648.60 9 1.1600 GRS047063003 LAVI 02/02/2026 1.3080 - 667355 1.3160 1.1900 848820.49 501 1.1980 GRS246003008 LEBEK 02/02/2026 0.2800 - 1 0.2620 0.2620 0.26 1 0.2620 GRS090003005 LEBEP 02/02/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 02/02/2026 2.5000 - 510 2.5000 2.4200 1260.76 12 2.4800 GRS461003006 MATHIO 02/02/2026 0.8950 - 905 0.9000 0.8700 808.34 13 0.8750 GRS374003002 MEDIC 02/02/2026 2.6600 - 2490 2.7400 2.6400 6616.58 15 2.6500 GRS424003002 MERKO 02/02/2026 35.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 02/02/2026 9.4500 - 2166 9.5000 9.2500 20350.10 23 9.2500 GRS319103008 MIG 02/02/2026 3.7000 - 2599 3.7000 3.6300 9545.04 30 3.6500 GRS314003013 MIN 02/02/2026 0.7360 - 204 0.7360 0.7220 147.36 6 0.7220 GRS237003009 MODA 02/02/2026 5.7400 - 800 5.7400 5.6000 4556.60 13 5.6600 GRS375183001 MOH 02/02/2026 34.0200 - 182316 34.1600 33.5600 6185419.72 1553 33.5600 GRS426003000 MOTO 02/02/2026 2.5300 - 13605 2.5500 2.5200 34653.77 42 2.5500 GRS488003005 MOYZK 02/02/2026 0.6100 - 100 0.6100 0.6100 61.00 1 0.6100 GRS054003009 MPITR 02/02/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 02/02/2026 45.0000 - 471714 45.8800 44.9200 21380491.08 5263 45.5000 GB00BTQGS779 NAKAS 02/02/2026 3.7200 - 95 3.7200 3.7000 352.38 7 3.7000 GRS387503006 NAYP 02/02/2026 1.5100 - 4424 1.5100 1.4500 6591.28 21 1.5100 GRS265003004 NOVAL 02/02/2026 2.8000 - 23525 2.8000 2.7700 65510.38 46 2.8000 GRS824003008 OLTH 02/02/2026 36.6000 - 1671 37.0000 36.5000 61172.80 23 36.5000 GRS427003009 OLYMP 02/02/2026 2.3500 - 32495 2.3700 2.3300 76232.46 138 2.3600 GRS403003007 ONYX 02/02/2026 1.6300 - 75684 1.6300 1.5500 121419.38 168 1.5800 GRS530003003 OPAP 02/02/2026 17.6400 - 1105311 17.6800 16.9900 19358216.03 5015 17.0000 GRS419003009 OPTIMA 02/02/2026 8.8500 - 315318 8.8500 8.4300 2752439.05 1211 8.5100 GRS533003000 ORILINA 02/02/2026 0.8520 - 21563 0.8600 0.8180 18347.24 36 0.8180 GRS535003008 OTOEL 02/02/2026 13.0200 - 17027 13.0200 12.6800 219522.80 151 12.7800 GRS337003008 PAIR 02/02/2026 0.9240 - 565 0.9240 0.8620 517.30 39 0.9220 GRS275073005 PAP 02/02/2026 3.7800 - 5064 3.7800 3.7700 19099.02 30 3.7700 GRS065003014 PERF 02/02/2026 8.3400 - 11488 8.3400 8.2200 95056.09 47 8.2800 GRS505003004 PETRO 02/02/2026 8.7600 - 4431 8.7800 8.7000 38830.86 26 8.7800 GRS345503007 PLAKR 02/02/2026 15.3000 - 201 15.3000 15.0000 3075.00 3 15.3000 GRS326003019 PLAT 02/02/2026 4.2400 - 34833 4.2700 4.1800 146969.93 157 4.2100 GRS239003007 PPA 02/02/2026 39.7000 - 4734 40.4000 39.5000 188275.50 139 39.8000 GRS470003013 PPC 02/02/2026 20.1000 - 1185166 20.1200 19.6400 23505616.45 2303 19.9200 GRS434003000 PRD 02/02/2026 0.4140 - 25084 0.4180 0.4040 10222.03 18 0.4060 GRS184003002 PREMIA 02/02/2026 1.4100 - 84398 1.4100 1.4020 118490.11 217 1.4100 GRS497003012 PRODEA 02/02/2026 5.8000 - 900 5.9500 5.7500 5211.25 5 5.9000 GRS509003018 PROF 02/02/2026 7.9700 - 39789 8.0000 7.7200 314803.69 171 7.8600 GRS472003011 PROFK 02/02/2026 1.7900 - 349524 1.8200 1.4550 534378.13 327 1.4950 GRS095003000 QLCO 02/02/2026 6.1400 - 69341 6.1450 5.9300 420234.88 260 6.0500 GRS543003008 QUAL 02/02/2026 1.3600 - 88590 1.3680 1.3300 119951.59 186 1.3480 GRS396003006 QUEST 02/02/2026 7.0400 - 13830 7.0400 6.9200 96667.48 89 6.9900 GRS310003009 REALCONS 02/02/2026 6.4600 - 33695 6.5600 6.3000 217507.32 119 6.3200 GRS522003003 REVOIL 02/02/2026 1.7200 - 17505 1.7250 1.6700 29646.87 61 1.6800 GRS473003002 SAR 02/02/2026 13.5800 - 41259 13.7000 13.4400 559676.08 316 13.4400 GRS204003008 SIDMA 02/02/2026 2.0200 - 10517 2.0200 1.9100 21007.69 41 1.9100 GRS484003009 SPACE 02/02/2026 7.9200 - 7980 8.0000 7.8400 63174.30 45 7.9200 GRS402003008 SPIR 02/02/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 02/02/2026 16.9500 - 15149 17.2000 16.7500 256579.50 115 16.9500 GRS004013009 TITC 02/02/2026 56.9000 - 71845 57.4000 55.8000 4059101.00 1053 56.2000 BE0974338700 TPEIR 02/02/2026 8.6140 - 5199649 8.6660 8.3580 44343455.93 6853 8.5500 GRS831003009 TRASTOR 02/02/2026 1.3300 - 211 1.3100 1.3100 276.41 2 1.3100 GRS487003006 TRESTATES 02/02/2026 1.9750 - 30114 1.9900 1.9650 59552.70 57 1.9800 GRS534003009 VIO 02/02/2026 12.7600 - 120311 13.0000 12.6800 1543950.70 543 13.0000 BE0974271034 VOSYS 02/02/2026 2.2200 - 4194 2.2400 2.1600 9224.84 49 2.2000 GRS407183003 XYLEK 02/02/2026 0.2540 - 28450 0.2620 0.2520 7403.85 25 0.2620 GRS131003006 XYLEP 02/02/2026 0.4420 - 13 0.4520 0.4520 5.88 1 0.4520 GRS131004004 YALCO 02/02/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 02/02/2026 2.0800 - 47692 2.1200 2.0500 99618.39 152 2.1000 GRS295003008