SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 10/02/2026 6.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 10/02/2026 7.4700 - 125065 7.5200 7.4000 933346.00 369 7.4200 AT0000A325L0 ADMIE 10/02/2026 2.9800 - 217120 3.0100 2.9800 650773.53 309 2.9800 GRS518003009 AEGN 10/02/2026 14.7600 - 56081 15.0800 14.6800 828201.58 590 15.0800 GRS495003006 AEM 10/02/2026 6.2300 - 32134 6.2300 6.1150 198665.12 145 6.1800 GRS541003000 AIA 10/02/2026 11.4300 - 63984 11.5200 11.3100 732653.04 612 11.4000 GRS536003007 AKRIT 10/02/2026 1.0800 - 6490 1.0800 1.0800 7009.20 8 1.0800 GRS373173004 AKTR 10/02/2026 11.3000 - 265120 11.3000 11.1000 2975853.72 692 11.2800 GRS432003028 ALMY 10/02/2026 6.2200 - 351102 6.3600 5.8600 2135747.52 473 5.8600 GRS289103004 ALPHA 10/02/2026 4.1770 - 7804575 4.2700 4.1280 32699257.19 6960 4.2400 GRS830003000 ANDRO 10/02/2026 9.0400 - 10034 9.1000 8.8800 89991.04 85 8.9000 GRS433003019 ASCO 10/02/2026 3.9800 - 5474 3.9800 3.9200 21683.80 50 3.9500 GRS404003006 ASTAK 10/02/2026 7.3000 - 4515 7.3800 7.2400 33072.00 53 7.3600 GRS331043000 ATEK 10/02/2026 1.3000 - 2355 1.3800 1.2700 3120.03 23 1.3800 GRS340263003 ATRUST 10/02/2026 13.3500 - 2432 13.3500 12.8500 31535.55 27 13.0000 GRS504003021 ATTICA 10/02/2026 1.8000 - 21163 1.8100 1.7900 38078.59 50 1.7950 GRS144003001 AVAX 10/02/2026 3.4200 - 278931 3.4850 3.4000 960411.37 597 3.4000 GRS213213002 AVE 10/02/2026 0.4630 - 14399 0.4690 0.4530 6633.76 31 0.4650 GRS489003004 BELA 10/02/2026 25.7000 - 156284 26.0200 25.5600 4022249.54 1159 25.5600 GRS282183003 BIOKA 10/02/2026 1.7600 - 30324 1.8250 1.7550 54276.24 144 1.7850 GRS165063009 BIOSK 10/02/2026 2.6200 - 20419 2.6500 2.5900 53538.80 77 2.6400 GRS084003011 BIOT 10/02/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 10/02/2026 4.2900 - 1600 4.2900 4.2800 6863.00 13 4.2900 GRS524003001 BOCHGR 10/02/2026 9.6800 - 295644 9.8200 9.6200 2875291.38 668 9.6400 IE00BD5B1Y92 BRIQ 10/02/2026 2.9000 - 31089 2.9200 2.8800 90123.40 54 2.9200 GRS517003000 BYLOT 10/02/2026 0.9880 - 9194235 1.0000 0.9120 8918058.71 2735 0.9900 GRS343313003 CENER 10/02/2026 19.5000 - 564182 19.5000 19.0000 10886099.74 1034 19.0000 BE0974303357 CENTR 10/02/2026 0.3570 - 162716 0.3630 0.3480 57722.45 165 0.3560 GRS449003003 CNLCAP 10/02/2026 7.0000 - 507 7.0000 6.8000 3518.60 7 7.0000 GRS520003005 CPI 10/02/2026 0.6080 - 3180 0.6280 0.5860 1893.16 17 0.6280 GRS413313008 CREDIA 10/02/2026 1.3800 - 585064 1.3940 1.3640 808172.75 522 1.3640 GRS001003052 DAIOS 10/02/2026 6.0000 - 3350 6.0500 5.9500 20107.50 22 6.0000 GRS382073005 DIMAND 10/02/2026 12.8000 - 44286 12.8000 12.6500 563688.65 188 12.7000 GRS525003000 DOMIK 10/02/2026 2.3300 - 10731 2.4100 2.3200 25215.19 52 2.3300 GRS364253005 DROME 10/02/2026 0.3730 - 14101 0.3800 0.3620 5254.92 14 0.3620 GRS412503005 DUR 10/02/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 10/02/2026 50.9500 - 43440 51.5000 49.1400 2216690.63 467 49.1400 CH0198251305 EIS 10/02/2026 1.7900 - 50719 1.8160 1.7700 90941.91 136 1.7960 GRS439003005 EKTER 10/02/2026 4.2050 - 152607 4.3000 4.1400 645179.74 569 4.1500 GRS222213001 ELBE 10/02/2026 5.2500 - 25 5.2500 5.2500 131.25 1 5.2500 GRS240003012 ELHA 10/02/2026 4.8500 - 108162 4.9350 4.8500 528048.07 462 4.8500 GRS281003004 ELIN 10/02/2026 2.3000 - 7850 2.3400 2.3000 18133.90 21 2.3200 GRS477003008 ELLAKTOR 10/02/2026 1.3500 - 144093 1.3760 1.3500 196220.97 248 1.3600 GRS191213008 ELPE 10/02/2026 9.3350 - 141450 9.3500 9.2700 1317840.14 728 9.2950 GRS298343005 ELSTR 10/02/2026 2.5300 - 5297 2.5400 2.4800 13278.07 55 2.5400 GRS088003017 ELTON 10/02/2026 2.0400 - 19876 2.0400 1.9850 40086.89 46 2.0200 GRS397003005 ETE 10/02/2026 15.1250 - 2446731 15.2000 14.8800 36833230.53 4389 15.0650 GRS003003035 EUROB 10/02/2026 4.1260 - 6665920 4.2220 4.1260 27661810.39 4087 4.1880 GRS829003003 EVR 10/02/2026 2.2000 - 264571 2.2100 2.1000 578960.31 265 2.1000 GRS474003001 EVROF 10/02/2026 3.9100 - 1849 3.9600 3.8500 7178.89 21 3.8600 GRS385113006 EXAE 10/02/2026 5.9400 - 25688 5.9800 5.8800 152530.92 173 5.8900 GRS395363005 EYAPS 10/02/2026 3.6700 - 2743 3.6800 3.6300 10054.66 31 3.6300 GRS428003008 EYDAP 10/02/2026 7.3100 - 17267 7.3700 7.2700 126194.20 190 7.3200 GRS359353000 FAIS 10/02/2026 3.8700 - 204561 3.8750 3.6700 780764.99 394 3.6700 GRS542003009 FLEXO 10/02/2026 8.0000 - 325 8.1000 8.0000 2606.00 4 8.1000 GRS259003002 FOYRK 10/02/2026 4.3250 - 304257 4.3450 4.2700 1311220.51 515 4.2850 GRS096003009 FRIGO 10/02/2026 0.4020 - 152387 0.4100 0.3980 61258.13 137 0.4100 GRS346003015 GEBKA 10/02/2026 2.3400 - 10940 2.3400 2.2800 25232.04 52 2.2900 GRS137003000 GEKTERNA 10/02/2026 35.5400 - 442367 35.6200 35.0800 15683786.50 2161 35.2000 GRS145003000 HAIDE 10/02/2026 0.7500 - 657 0.7500 0.7250 477.89 11 0.7250 GRS350263000 HTO 10/02/2026 16.4000 - 437557 16.4500 16.2100 7153847.34 2406 16.2400 GRS260333000 IATR 10/02/2026 1.9400 - 4724 1.9800 1.8800 9078.94 34 1.9350 GRS147233001 IKTIN 10/02/2026 0.4090 - 115078 0.4100 0.4000 46514.74 164 0.4040 GRS372003004 ILYDA 10/02/2026 4.7700 - 6636 4.9000 4.7700 31720.60 41 4.9000 GRS475003018 INLIF 10/02/2026 6.2800 - 7849 6.3200 6.0800 48718.90 58 6.1000 GRS805003001 INTEK 10/02/2026 5.9600 - 31160 6.0300 5.9100 185216.70 227 6.0000 GRS148003015 INTET 10/02/2026 1.3600 - 505 1.3600 1.3050 677.75 7 1.3050 GRS247003007 INTRK 10/02/2026 3.3800 - 209270 3.4700 3.3400 707884.85 664 3.3900 GRS087003000 KARE 10/02/2026 368.0000 - 72 368.0000 368.0000 26496.00 11 368.0000 GRS120003009 KEKR 10/02/2026 2.0500 - 15697 2.0800 2.0000 32338.47 87 2.0600 GRS070003009 KORDE 10/02/2026 0.5080 - 27402 0.5320 0.5000 13927.06 44 0.5240 GRS384003000 KRI 10/02/2026 23.4000 - 17004 23.7000 23.1000 398456.65 158 23.7000 GRS469003024 KYLO 10/02/2026 4.0000 - 6186 4.0300 3.9100 24621.63 33 3.9100 GRS117123000 KYSA 10/02/2026 1.4000 - 63 1.3400 1.3400 84.42 1 1.3400 GRS118003003 LAMDA 10/02/2026 7.3100 - 287368 7.4800 7.3000 2121618.43 1091 7.3100 GRS245213004 LAMPS 10/02/2026 44.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 10/02/2026 1.2000 - 643 1.2300 1.1500 750.38 12 1.2300 GRS047063003 LAVI 10/02/2026 1.3540 - 223957 1.3540 1.3080 299506.44 225 1.3460 GRS246003008 LEBEK 10/02/2026 0.2800 - 128 0.2600 0.2600 33.28 1 0.2600 GRS090003005 LEBEP 10/02/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 10/02/2026 2.3800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 10/02/2026 0.9300 - 150 0.9300 0.9150 138.00 2 0.9150 GRS374003002 MEDIC 10/02/2026 2.5500 - 2006 2.5900 2.5200 5117.14 6 2.5400 GRS424003002 MERKO 10/02/2026 33.0000 - 60 33.0000 32.6000 1964.00 4 32.6000 GRK014011008 MEVA 10/02/2026 9.6500 - 4831 9.8000 9.6000 46843.75 25 9.6000 GRS319103008 MIG 10/02/2026 3.6700 - 7120 3.6800 3.5800 25898.57 47 3.6100 GRS314003013 MIN 10/02/2026 0.7400 - 618 0.7400 0.7240 450.76 6 0.7380 GRS237003009 MODA 10/02/2026 5.7000 - 5797 5.7000 5.5000 32883.98 22 5.6000 GRS375183001 MOH 10/02/2026 36.2000 - 150616 36.2800 35.5000 5407685.58 1734 35.9400 GRS426003000 MOTO 10/02/2026 2.5800 - 13179 2.5800 2.5400 33846.64 38 2.5800 GRS488003005 MOYZK 10/02/2026 0.6100 - 1500 0.6100 0.5900 913.00 3 0.5900 GRS054003009 MPITR 10/02/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 10/02/2026 36.9800 - 795710 37.7600 36.4600 29502173.32 6356 36.8000 GB00BTQGS779 NAKAS 10/02/2026 3.7000 - 210 3.7000 3.6400 765.00 3 3.6400 GRS387503006 NAYP 10/02/2026 1.5000 - 465 1.5000 1.4550 689.81 8 1.4800 GRS265003004 NOVAL 10/02/2026 2.8800 - 59224 2.8800 2.7600 166835.18 152 2.7800 GRS824003008 OLTH 10/02/2026 37.1000 - 2139 37.2000 36.4000 78402.30 28 36.5000 GRS427003009 OLYMP 10/02/2026 2.3600 - 18467 2.4000 2.3600 43864.36 76 2.3800 GRS403003007 ONYX 10/02/2026 1.5600 - 108879 1.5900 1.5500 170996.69 152 1.5800 GRS530003003 OPAP 10/02/2026 17.6300 - 556660 17.6300 17.0500 9686407.64 2428 17.0500 GRS419003009 OPTIMA 10/02/2026 9.6200 - 207839 9.7200 9.5000 2007314.43 935 9.5000 GRS533003000 ORILINA 10/02/2026 0.8360 - 51813 0.8420 0.8240 43291.55 44 0.8360 GRS535003008 OTOEL 10/02/2026 12.7600 - 12985 12.7800 12.5200 164748.96 150 12.7800 GRS337003008 PAIR 10/02/2026 0.9280 - 115 0.9280 0.9280 106.72 3 0.9280 GRS275073005 PAP 10/02/2026 3.7400 - 5537 3.7400 3.6900 20601.87 34 3.7400 GRS065003014 PERF 10/02/2026 8.2800 - 40035 8.3600 7.8900 323057.88 147 7.9000 GRS505003004 PETRO 10/02/2026 8.4600 - 3348 8.5400 8.4400 28494.22 25 8.5400 GRS345503007 PLAKR 10/02/2026 14.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 10/02/2026 4.1550 - 20702 4.2150 4.1550 86473.36 89 4.2150 GRS239003007 PPA 10/02/2026 38.8000 - 4055 39.3000 38.4000 157091.35 174 39.3000 GRS470003013 PPC 10/02/2026 19.5500 - 476157 19.8300 19.3600 9316482.93 2671 19.6600 GRS434003000 PRD 10/02/2026 0.3920 - 14405 0.3980 0.3760 5563.15 28 0.3760 GRS184003002 PREMIA 10/02/2026 1.3720 - 111425 1.3800 1.3700 153267.35 220 1.3720 GRS497003012 PRODEA 10/02/2026 5.8000 - 1777 6.0000 5.7500 10332.90 11 5.7500 GRS509003018 PROF 10/02/2026 7.7800 - 49651 7.8000 7.7100 385411.66 201 7.7900 GRS472003011 PROFK 10/02/2026 1.8000 - 37208 1.8700 1.7650 67298.44 129 1.7750 GRS095003000 QLCO 10/02/2026 5.9500 - 62752 5.9850 5.8800 371097.38 211 5.9850 GRS543003008 QUAL 10/02/2026 1.2800 - 132370 1.3140 1.2720 170997.05 256 1.3060 GRS396003006 QUEST 10/02/2026 6.9200 - 15479 6.9200 6.8200 106315.88 214 6.9200 GRS310003009 REALCONS 10/02/2026 6.1000 - 555074 6.3000 6.0800 3389892.54 147 6.2400 GRS522003003 REVOIL 10/02/2026 1.6850 - 10105 1.6850 1.6600 16955.95 34 1.6800 GRS473003002 SAR 10/02/2026 14.7000 - 38914 14.7000 14.4000 565206.84 453 14.4000 GRS204003008 SIDMA 10/02/2026 2.0300 - 9085 2.0300 1.9050 17960.79 63 1.9050 GRS484003009 SPACE 10/02/2026 7.6000 - 1960 7.7000 7.6000 14987.78 18 7.6200 GRS402003008 SPIR 10/02/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 10/02/2026 16.1000 - 9245 16.4000 15.9500 149125.65 109 16.3000 GRS004013009 TITC 10/02/2026 56.2000 - 86282 56.2000 55.2000 4813411.30 1176 55.5000 BE0974338700 TPEIR 10/02/2026 8.7660 - 4073854 8.8580 8.5980 35584967.87 5504 8.7900 GRS831003009 TRASTOR 10/02/2026 1.3300 - 1051 1.3300 1.3100 1392.81 6 1.3200 GRS487003006 TRESTATES 10/02/2026 1.9700 - 21678 1.9750 1.9600 42686.82 35 1.9600 GRS534003009 VIO 10/02/2026 12.8000 - 113978 12.9000 12.6000 1459376.20 588 12.6800 BE0974271034 VOSYS 10/02/2026 2.2200 - 1300 2.2200 2.2000 2880.00 14 2.2000 GRS407183003 XYLEK 10/02/2026 0.2560 - 16800 0.2560 0.2560 4300.80 15 0.2560 GRS131003006 XYLEP 10/02/2026 0.4540 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 10/02/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 10/02/2026 1.8500 - 32913 1.9250 1.8500 62156.84 113 1.8800 GRS295003008