SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 03/02/2026 6.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 03/02/2026 7.4900 - 56195 7.6800 7.4400 422351.74 268 7.6800 AT0000A325L0 ADMIE 03/02/2026 3.0450 - 143119 3.0550 3.0050 433310.19 283 3.0300 GRS518003009 AEGN 03/02/2026 15.2200 - 72690 15.3200 15.1400 1107423.68 548 15.1800 GRS495003006 AEM 03/02/2026 6.2500 - 75319 6.2650 6.1700 468432.67 236 6.2500 GRS541003000 AIA 03/02/2026 11.2600 - 126616 11.4600 11.1600 1426906.19 861 11.3500 GRS536003007 AKRIT 03/02/2026 1.0800 - 461 1.0800 1.0800 497.88 13 1.0800 GRS373173004 AKTR 03/02/2026 10.7000 - 451983 10.9000 10.6800 4846127.16 798 10.9000 GRS432003028 ALMY 03/02/2026 5.6600 - 30786 5.7800 5.6600 175779.48 120 5.7000 GRS289103004 ALPHA 03/02/2026 4.4000 - 22615005 4.4890 4.3380 99657993.68 13157 4.3400 GRS830003000 ANDRO 03/02/2026 8.6000 - 1197 8.6000 8.4200 10245.74 32 8.4600 GRS433003019 ASCO 03/02/2026 4.0000 - 14939 4.0000 3.9600 59573.91 86 3.9900 GRS404003006 ASTAK 03/02/2026 7.4400 - 3120 7.4400 7.4400 23212.80 46 7.4400 GRS331043000 ATEK 03/02/2026 1.3900 - 60 1.4100 1.3900 83.50 2 1.4100 GRS340263003 ATRUST 03/02/2026 12.9500 - 4220 13.0000 12.7500 54612.35 49 12.8500 GRS504003021 ATTICA 03/02/2026 1.8050 - 17524 1.8400 1.8000 31796.28 47 1.8300 GRS144003001 AVAX 03/02/2026 3.4800 - 244092 3.5150 3.4600 850845.92 508 3.4750 GRS213213002 AVE 03/02/2026 0.4780 - 33723 0.4830 0.4720 16125.84 43 0.4790 GRS489003004 BELA 03/02/2026 25.8400 - 351678 26.1000 25.6000 9094459.58 2043 25.6200 GRS282183003 BIOKA 03/02/2026 1.8100 - 37165 1.8900 1.8100 68171.57 123 1.8400 GRS165063009 BIOSK 03/02/2026 2.7300 - 22869 2.8000 2.7000 62614.78 84 2.7900 GRS084003011 BIOT 03/02/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 03/02/2026 4.2900 - 1315 4.3000 4.2600 5642.90 13 4.2900 GRS524003001 BOCHGR 03/02/2026 9.7200 - 1252362 9.7600 9.4600 12087868.98 1644 9.5200 IE00BD5B1Y92 BRIQ 03/02/2026 2.9000 - 27417 2.9600 2.9000 79789.10 44 2.9400 GRS517003000 BYLOT 03/02/2026 1.0120 - 2779522 1.0240 1.0120 2821915.91 915 1.0240 GRS343313003 CENER 03/02/2026 19.2600 - 255625 19.6400 19.0400 4928861.90 1140 19.4200 BE0974303357 CENTR 03/02/2026 0.3660 - 244985 0.3750 0.3620 90507.27 160 0.3650 GRS449003003 CNLCAP 03/02/2026 7.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CPI 03/02/2026 0.6100 - 2939 0.6100 0.5920 1764.33 14 0.6100 GRS413313008 CREDIA 03/02/2026 1.4680 - 652862 1.5140 1.4680 973301.55 515 1.5060 GRS001003052 DAIOS 03/02/2026 6.4000 - 1102 6.4000 6.3500 7047.80 9 6.3500 GRS382073005 DIMAND 03/02/2026 12.9500 - 10921 13.1000 12.8500 141440.05 55 12.9500 GRS525003000 DOMIK 03/02/2026 2.2700 - 8203 2.3400 2.2500 18820.15 36 2.3100 GRS364253005 DROME 03/02/2026 0.3770 - 28920 0.3880 0.3740 11003.88 39 0.3780 GRS412503005 DUR 03/02/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 03/02/2026 47.1000 - 12881 47.1000 46.4600 600483.40 200 46.8000 CH0198251305 EIS 03/02/2026 1.7860 - 56906 1.8220 1.7840 102409.31 114 1.8060 GRS439003005 EKTER 03/02/2026 3.8950 - 84724 3.9450 3.8500 330543.17 201 3.9000 GRS222213001 ELBE 03/02/2026 5.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ELHA 03/02/2026 4.6800 - 177858 4.8050 4.6500 844241.07 611 4.6500 GRS281003004 ELIN 03/02/2026 2.3600 - 18227 2.3900 2.3300 43121.12 48 2.3700 GRS477003008 ELLAKTOR 03/02/2026 1.4100 - 189837 1.4200 1.3800 266321.15 346 1.3980 GRS191213008 ELPE 03/02/2026 9.1350 - 378944 9.1850 9.0800 3464513.61 1421 9.1000 GRS298343005 ELSTR 03/02/2026 2.5900 - 95076 2.6500 2.5400 247426.34 322 2.5500 GRS088003017 ELTON 03/02/2026 2.0300 - 31493 2.0400 2.0000 63544.66 69 2.0200 GRS397003005 ETE 03/02/2026 15.7150 - 3514012 15.8550 15.5600 55128253.28 5056 15.7000 GRS003003035 EUROB 03/02/2026 4.1810 - 16992693 4.3600 4.1400 71850575.96 9098 4.2900 GRS829003003 EVR 03/02/2026 2.2100 - 23820 2.2600 2.1900 52991.42 50 2.2500 GRS474003001 EVROF 03/02/2026 3.7700 - 2488 3.8400 3.7000 9318.76 24 3.8400 GRS385113006 EXAE 03/02/2026 5.8900 - 19094 5.9000 5.8200 112142.55 127 5.8700 GRS395363005 EYAPS 03/02/2026 3.6700 - 19433 3.7600 3.6700 71820.71 80 3.7000 GRS428003008 EYDAP 03/02/2026 7.0700 - 77525 7.2000 7.0700 551927.89 347 7.1000 GRS359353000 FAIS 03/02/2026 3.6350 - 25411 3.6500 3.5900 92107.81 67 3.6450 GRS542003009 FLEXO 03/02/2026 8.3000 - 1500 8.3000 8.3000 12450.00 4 8.3000 GRS259003002 FOYRK 03/02/2026 4.3100 - 85050 4.3400 4.2500 363710.03 279 4.3200 GRS096003009 FRIGO 03/02/2026 0.4220 - 222409 0.4300 0.4110 93015.76 116 0.4300 GRS346003015 GEBKA 03/02/2026 2.3600 - 5596 2.3600 2.3200 13089.29 20 2.3600 GRS137003000 GEKTERNA 03/02/2026 34.2000 - 541038 34.7600 33.0600 18484841.82 3200 33.1600 GRS145003000 HAIDE 03/02/2026 0.7400 - 1 0.7400 0.7400 0.74 1 0.7400 GRS350263000 HTO 03/02/2026 16.1800 - 671700 16.2700 16.0000 10866626.61 2640 16.1800 GRS260333000 IATR 03/02/2026 1.9700 - 5629 1.9700 1.9300 10968.70 38 1.9400 GRS147233001 IKTIN 03/02/2026 0.4175 - 272187 0.4245 0.4100 113183.01 222 0.4200 GRS372003004 ILYDA 03/02/2026 5.0600 - 17857 5.2000 4.9800 90681.46 93 5.1000 GRS475003018 INLIF 03/02/2026 6.4000 - 10639 6.4800 6.3400 68537.74 44 6.4800 GRS805003001 INTEK 03/02/2026 6.1400 - 44237 6.2400 6.1400 273463.63 270 6.1900 GRS148003015 INTET 03/02/2026 1.4400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS247003007 INTRK 03/02/2026 3.4750 - 90878 3.5600 3.4750 318255.83 322 3.5150 GRS087003000 KARE 03/02/2026 370.0000 - 74 372.0000 362.0000 26988.00 17 362.0000 GRS120003009 KEKR 03/02/2026 2.0700 - 14955 2.1100 2.0400 30812.55 46 2.0900 GRS070003009 KORDE 03/02/2026 0.5300 - 12214 0.5360 0.5160 6382.12 20 0.5260 GRS384003000 KRI 03/02/2026 22.4000 - 40785 22.9000 22.4000 923334.15 150 22.7500 GRS469003024 KYLO 03/02/2026 3.9800 - 10430 4.0000 3.8300 40978.25 58 3.8600 GRS117123000 KYSA 03/02/2026 1.3000 - 800 1.3000 1.3000 1040.00 2 1.3000 GRS118003003 LAMDA 03/02/2026 7.0000 - 195352 7.0900 7.0000 1374966.43 985 7.0300 GRS245213004 LAMPS 03/02/2026 45.4000 - 97 46.0000 44.8000 4396.60 6 44.8000 GRS128003001 LANAC 03/02/2026 1.1800 - 849 1.2200 1.1500 997.44 21 1.2100 GRS047063003 LAVI 03/02/2026 1.3940 - 1005155 1.3980 1.2760 1342022.77 510 1.3080 GRS246003008 LEBEK 03/02/2026 0.2800 - 1000 0.2620 0.2620 262.00 2 0.2620 GRS090003005 LEBEP 03/02/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 03/02/2026 2.5000 - 543 2.5000 2.4200 1336.40 10 2.4200 GRS461003006 MATHIO 03/02/2026 0.9150 - 721 0.9150 0.8900 649.25 13 0.8950 GRS374003002 MEDIC 03/02/2026 2.7000 - 137 2.7000 2.7000 369.90 2 2.7000 GRS424003002 MERKO 03/02/2026 34.0000 - 105 34.4000 34.0000 3590.40 8 34.0000 GRK014011008 MEVA 03/02/2026 9.6000 - 4077 9.6500 9.3500 38744.30 25 9.5000 GRS319103008 MIG 03/02/2026 3.6900 - 1511 3.7200 3.6800 5579.88 13 3.7200 GRS314003013 MIN 03/02/2026 0.7240 - 2098 0.7340 0.7100 1511.21 10 0.7220 GRS237003009 MODA 03/02/2026 5.8000 - 410 5.8000 5.6800 2369.40 9 5.6800 GRS375183001 MOH 03/02/2026 35.1000 - 324490 35.2200 34.0200 11287907.40 2888 34.0200 GRS426003000 MOTO 03/02/2026 2.5700 - 5465 2.5900 2.5500 14005.45 21 2.5500 GRS488003005 MOYZK 03/02/2026 0.6100 - 30 0.6100 0.6100 18.30 1 0.6100 GRS054003009 MPITR 03/02/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 03/02/2026 44.6800 - 370897 45.8000 44.5000 16696887.26 4288 45.6000 GB00BTQGS779 NAKAS 03/02/2026 3.7000 - 69 3.7000 3.6400 254.70 8 3.6400 GRS387503006 NAYP 03/02/2026 1.4950 - 6831 1.5200 1.4350 10126.59 34 1.4700 GRS265003004 NOVAL 03/02/2026 2.7900 - 2035831 2.8000 2.7700 5699999.02 80 2.7900 GRS824003008 OLTH 03/02/2026 36.6000 - 1004 36.9000 36.5000 36758.60 26 36.9000 GRS427003009 OLYMP 03/02/2026 2.4000 - 17390 2.4200 2.3500 41680.67 66 2.3500 GRS403003007 ONYX 03/02/2026 1.6150 - 155019 1.6550 1.5950 250547.24 298 1.6400 GRS530003003 OPAP 03/02/2026 17.6700 - 887308 17.9700 17.5200 15682500.84 3754 17.7700 GRS419003009 OPTIMA 03/02/2026 9.0500 - 575824 9.0500 8.8700 5170369.67 2923 8.9000 GRS533003000 ORILINA 03/02/2026 0.8440 - 16133 0.8520 0.8440 13707.12 23 0.8500 GRS535003008 OTOEL 03/02/2026 13.0000 - 45042 13.1600 12.9000 581803.10 127 13.1600 GRS337003008 PAIR 03/02/2026 0.9400 - 690 0.9480 0.9380 648.53 7 0.9460 GRS275073005 PAP 03/02/2026 3.8300 - 8040 3.8400 3.7000 30417.00 48 3.8100 GRS065003014 PERF 03/02/2026 8.3500 - 9683 8.4000 8.3500 81095.21 32 8.3500 GRS505003004 PETRO 03/02/2026 8.5800 - 12818 8.8400 8.5000 110881.04 107 8.8400 GRS345503007 PLAKR 03/02/2026 15.5000 - 3352 15.5000 15.2000 51610.80 12 15.2000 GRS326003019 PLAT 03/02/2026 4.2200 - 27682 4.2700 4.1950 117118.33 138 4.2700 GRS239003007 PPA 03/02/2026 39.4000 - 4428 40.2500 39.4000 175617.90 210 39.8500 GRS470003013 PPC 03/02/2026 20.1000 - 415158 20.4600 20.0200 8376397.60 2512 20.2600 GRS434003000 PRD 03/02/2026 0.3980 - 64620 0.4200 0.3980 26443.52 39 0.4100 GRS184003002 PREMIA 03/02/2026 1.4060 - 78364 1.4140 1.4040 110476.78 208 1.4080 GRS497003012 PRODEA 03/02/2026 6.0000 - 2353 6.0000 5.9500 14110.05 9 6.0000 GRS509003018 PROF 03/02/2026 8.0000 - 28236 8.0600 7.9800 226536.65 126 8.0000 GRS472003011 PROFK 03/02/2026 1.8000 - 63993 1.8800 1.7500 115400.09 138 1.8500 GRS095003000 QLCO 03/02/2026 6.1900 - 62577 6.2300 6.1300 386598.22 190 6.1500 GRS543003008 QUAL 03/02/2026 1.3600 - 80343 1.3940 1.3600 110354.01 173 1.3700 GRS396003006 QUEST 03/02/2026 7.0000 - 29118 7.0700 6.9600 203938.26 175 7.0000 GRS310003009 REALCONS 03/02/2026 6.3800 - 21230 6.5600 6.2800 135373.22 92 6.5000 GRS522003003 REVOIL 03/02/2026 1.7050 - 25936 1.7450 1.6850 44446.65 108 1.7150 GRS473003002 SAR 03/02/2026 13.6400 - 54945 13.6800 13.4200 746078.60 273 13.5600 GRS204003008 SIDMA 03/02/2026 2.0300 - 21658 2.1200 2.0000 44671.21 97 2.0300 GRS484003009 SPACE 03/02/2026 7.9600 - 3905 8.0800 7.8800 31121.38 35 7.9800 GRS402003008 SPIR 03/02/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 03/02/2026 16.9500 - 6194 17.2500 16.9000 105808.85 76 16.9500 GRS004013009 TITC 03/02/2026 56.8000 - 83469 57.2000 56.4000 4749436.50 891 56.4000 BE0974338700 TPEIR 03/02/2026 8.8000 - 6043421 8.8320 8.7140 53103342.19 7111 8.7880 GRS831003009 TRASTOR 03/02/2026 1.3300 - 1961 1.3300 1.3100 2580.13 11 1.3100 GRS487003006 TRESTATES 03/02/2026 1.9900 - 36243 1.9900 1.9700 71777.46 73 1.9900 GRS534003009 VIO 03/02/2026 13.0800 - 134012 13.0800 12.8400 1740045.96 547 12.8400 BE0974271034 VOSYS 03/02/2026 2.2200 - 687 2.2400 2.2200 1528.16 7 2.2200 GRS407183003 XYLEK 03/02/2026 0.2550 - 41866 0.2590 0.2550 10727.43 34 0.2590 GRS131003006 XYLEP 03/02/2026 0.4420 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 03/02/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 03/02/2026 2.1200 - 33850 2.1600 2.0800 71909.70 97 2.0800 GRS295003008