SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 17/02/2026 6.0000 - 100 6.0000 6.0000 600.00 2 6.0000 GRS059063008 ACAG 17/02/2026 7.5000 - 69700 7.5800 7.4300 522446.92 363 7.5500 AT0000A325L0 ADMIE 17/02/2026 2.9450 - 349015 3.0200 2.9450 1039723.85 600 3.0200 GRS518003009 AEGN 17/02/2026 14.2000 - 102032 14.7800 14.2000 1466397.72 826 14.7800 GRS495003006 AEM 17/02/2026 6.0900 - 19968 6.1850 6.0000 122093.30 93 6.1500 GRS541003000 AIA 17/02/2026 11.4900 - 43401 11.5600 11.3000 494991.31 447 11.3500 GRS536003007 AKRIT 17/02/2026 1.0800 - 10010 1.0800 1.0800 10810.80 3 1.0800 GRS373173004 AKTR 17/02/2026 10.7400 - 311254 10.9800 10.6400 3352461.08 725 10.9800 GRS432003028 ALMY 17/02/2026 6.7200 - 88488 6.7400 6.5000 585776.76 226 6.6000 GRS289103004 ALPHA 17/02/2026 3.7200 - 13119490 3.8470 3.7090 49104466.04 9874 3.8380 GRS830003000 ANDRO 17/02/2026 8.8600 - 9390 8.9400 8.6400 82324.00 82 8.8400 GRS433003019 ASCO 17/02/2026 4.0200 - 15169 4.1100 4.0000 61757.53 62 4.0300 GRS404003006 ASTAK 17/02/2026 7.2400 - 4050 7.2800 7.1400 29321.36 51 7.2800 GRS331043000 ATEK 17/02/2026 1.2500 - 110 1.2600 1.2300 135.55 3 1.2600 GRS340263003 ATRUST 17/02/2026 14.9500 - 510 15.0500 14.9000 7633.50 7 15.0000 GRS504003021 ATTICA 17/02/2026 1.7400 - 17824 1.8000 1.7300 31205.10 62 1.8000 GRS144003001 AVAX 17/02/2026 3.2850 - 469874 3.4450 3.2700 1573605.44 795 3.4400 GRS213213002 AVE 17/02/2026 0.4390 - 25387 0.4490 0.4300 11093.07 51 0.4350 GRS489003004 BELA 17/02/2026 24.8000 - 171315 25.4000 24.8000 4279492.48 1321 25.4000 GRS282183003 BIOKA 17/02/2026 1.7500 - 16057 1.7700 1.7100 27966.30 64 1.7400 GRS165063009 BIOSK 17/02/2026 2.6900 - 4694 2.7300 2.6600 12600.34 47 2.6600 GRS084003011 BIOT 17/02/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 17/02/2026 4.3100 - 2600 4.3100 4.2900 11190.05 17 4.3100 GRS524003001 BOCHGR 17/02/2026 9.3600 - 1084430 9.5000 9.2400 10171727.48 1825 9.4600 IE00BD5B1Y92 BRIQ 17/02/2026 2.9000 - 24766 2.9500 2.9000 72105.52 50 2.9400 GRS517003000 BYLOT 17/02/2026 0.9800 - 2203175 0.9990 0.9790 2172087.37 611 0.9980 GRS343313003 CENER 17/02/2026 19.5000 - 203269 19.8600 19.3000 3978838.66 1001 19.5600 BE0974303357 CENTR 17/02/2026 0.3440 - 23593 0.3560 0.3400 8074.13 62 0.3540 GRS449003003 CNLCAP 17/02/2026 7.2000 - 300 7.2500 7.1500 2165.00 2 7.1500 GRS520003005 CPI 17/02/2026 0.5980 - 935 0.5980 0.5640 537.15 10 0.5640 GRS413313008 CREDIA 17/02/2026 1.2900 - 322297 1.3100 1.2900 418412.46 389 1.3020 GRS001003052 DAIOS 17/02/2026 6.0000 - 1430 6.0000 5.9500 8554.00 13 6.0000 GRS382073005 DIMAND 17/02/2026 12.8500 - 101344 13.3000 12.6500 1329908.65 160 13.1500 GRS525003000 DOMIK 17/02/2026 2.4700 - 40116 2.5300 2.3900 99018.97 98 2.4100 GRS364253005 DROME 17/02/2026 0.3560 - 2581 0.3660 0.3480 922.31 10 0.3480 GRS412503005 DUR 17/02/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 17/02/2026 53.8000 - 56942 54.4000 53.5500 3080331.25 468 53.5500 CH0198251305 EIS 17/02/2026 1.7700 - 99065 1.7940 1.7680 176465.78 112 1.7820 GRS439003005 EKTER 17/02/2026 4.3200 - 108093 4.3500 4.1800 461150.67 446 4.3500 GRS222213001 ELBE 17/02/2026 5.5000 - 20 5.5000 5.5000 110.00 1 5.5000 GRS240003012 ELHA 17/02/2026 4.4150 - 201810 4.7200 4.4000 917796.51 832 4.7200 GRS281003004 ELIN 17/02/2026 2.3400 - 26306 2.3700 2.2500 61284.84 77 2.2500 GRS477003008 ELLAKTOR 17/02/2026 1.3000 - 283628 1.3300 1.3000 370730.56 426 1.3200 GRS191213008 ELPE 17/02/2026 8.8900 - 224007 9.2600 8.8150 2008474.27 1481 9.0600 GRS298343005 ELSTR 17/02/2026 2.4200 - 8777 2.4600 2.3900 21117.43 47 2.4600 GRS088003017 ELTON 17/02/2026 1.9000 - 28143 1.9700 1.9000 54222.81 87 1.9600 GRS397003005 ETE 17/02/2026 14.0000 - 5537414 14.4000 13.8800 77709328.98 10464 14.3000 GRS003003035 EUROB 17/02/2026 3.9070 - 6836244 3.9630 3.8800 26844787.50 4856 3.9400 GRS829003003 EVR 17/02/2026 2.1600 - 119545 2.2000 2.1300 260953.88 124 2.2000 GRS474003001 EVROF 17/02/2026 3.8300 - 3997 3.8500 3.7000 15015.13 47 3.7700 GRS385113006 EXAE 17/02/2026 6.1100 - 29849 6.1400 6.0800 182613.73 281 6.1400 GRS395363005 EYAPS 17/02/2026 3.8500 - 18160 3.9100 3.8300 70189.30 97 3.8700 GRS428003008 EYDAP 17/02/2026 7.9400 - 259771 7.9400 7.6000 2042484.09 1028 7.6000 GRS359353000 FAIS 17/02/2026 3.8400 - 265845 3.9950 3.8400 1051271.54 353 3.8500 GRS542003009 FLEXO 17/02/2026 8.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 17/02/2026 4.2000 - 834892 4.2550 4.1700 3529177.00 344 4.2100 GRS096003009 FRIGO 17/02/2026 0.3810 - 35166 0.4030 0.3810 13767.47 50 0.3910 GRS346003015 GEBKA 17/02/2026 2.3500 - 7132 2.4100 2.3000 16712.14 36 2.3800 GRS137003000 GEKTERNA 17/02/2026 34.0400 - 332578 35.1400 33.6000 11335539.36 2323 35.1400 GRS145003000 HAIDE 17/02/2026 0.7850 - 89 0.7950 0.7850 69.88 2 0.7850 GRS350263000 HTO 17/02/2026 16.9800 - 1124869 17.0500 16.7900 19051716.02 1952 16.8200 GRS260333000 IATR 17/02/2026 1.8950 - 1396 1.9100 1.8600 2627.02 14 1.9100 GRS147233001 IKTIN 17/02/2026 0.3840 - 52600 0.3890 0.3790 20118.52 56 0.3825 GRS372003004 ILYDA 17/02/2026 4.7500 - 13549 4.8700 4.5500 63435.47 124 4.8700 GRS475003018 INLIF 17/02/2026 6.1000 - 5090 6.2000 6.0600 31172.76 52 6.1800 GRS805003001 INTEK 17/02/2026 5.8000 - 54472 5.9000 5.7600 316316.96 435 5.9000 GRS148003015 INTET 17/02/2026 1.3000 - 3552 1.3000 1.3000 4617.60 15 1.3000 GRS247003007 INTRK 17/02/2026 3.2900 - 98473 3.3700 3.2750 326444.14 396 3.3100 GRS087003000 KARE 17/02/2026 368.0000 - 131 368.0000 368.0000 48208.00 16 368.0000 GRS120003009 KEKR 17/02/2026 1.9200 - 4565 1.9400 1.8700 8620.60 23 1.9350 GRS070003009 KORDE 17/02/2026 0.4850 - 1360 0.4850 0.4810 656.49 5 0.4820 GRS384003000 KRI 17/02/2026 23.3000 - 39853 23.3000 22.6500 914887.30 113 22.6500 GRS469003024 KYLO 17/02/2026 4.0200 - 10359 4.1000 3.9400 41993.04 29 4.0300 GRS117123000 KYSA 17/02/2026 1.4000 - 400 1.3800 1.3800 552.00 1 1.3800 GRS118003003 LAMDA 17/02/2026 7.0300 - 139444 7.1300 7.0300 985596.48 741 7.1000 GRS245213004 LAMPS 17/02/2026 44.8000 - 50 44.8000 44.8000 2240.00 1 44.8000 GRS128003001 LANAC 17/02/2026 1.2300 - 10 1.2300 1.2300 12.30 1 1.2300 GRS047063003 LAVI 17/02/2026 1.3340 - 495836 1.4280 1.3320 671979.04 414 1.4080 GRS246003008 LEBEK 17/02/2026 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 17/02/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 17/02/2026 2.1600 - 2918 2.1600 2.1000 6252.78 21 2.1600 GRS461003006 MATHIO 17/02/2026 0.8250 - 843 0.8250 0.8250 695.48 7 0.8250 GRS374003002 MEDIC 17/02/2026 2.5000 - 271 2.5700 2.5000 677.64 4 2.5000 GRS424003002 MERKO 17/02/2026 32.6000 - 49 32.8000 32.4000 1596.00 3 32.4000 GRK014011008 MEVA 17/02/2026 9.5500 - 4236 9.6500 9.4500 40302.25 33 9.6500 GRS319103008 MIG 17/02/2026 3.4800 - 10992 3.6700 3.4800 39358.37 88 3.6500 GRS314003013 MIN 17/02/2026 0.7400 - 456 0.7580 0.7200 330.86 8 0.7440 GRS237003009 MODA 17/02/2026 6.1000 - 358 6.1000 5.9600 2159.40 13 6.0000 GRS375183001 MOH 17/02/2026 34.8000 - 116339 35.5200 34.5000 4063718.92 1833 35.0000 GRS426003000 MOTO 17/02/2026 2.5300 - 79226 2.5800 2.4600 198556.11 136 2.5300 GRS488003005 MOYZK 17/02/2026 0.6100 - 240 0.6000 0.6000 144.00 1 0.6000 GRS054003009 MPITR 17/02/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 17/02/2026 35.7800 - 317529 36.8600 35.7800 11532377.08 2979 36.8600 GB00BTQGS779 NAKAS 17/02/2026 3.6600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS387503006 NAYP 17/02/2026 1.4700 - 1565 1.4700 1.4450 2276.30 14 1.4700 GRS265003004 NOVAL 17/02/2026 2.7900 - 11904 2.8000 2.7600 33101.97 34 2.7800 GRS824003008 OLTH 17/02/2026 36.5000 - 215 36.8000 36.3000 7895.30 7 36.8000 GRS427003009 OLYMP 17/02/2026 2.3600 - 6326 2.3900 2.3300 14886.78 37 2.3600 GRS403003007 ONYX 17/02/2026 1.5850 - 67616 1.5850 1.5350 105796.95 131 1.5600 GRS530003003 OPAP 17/02/2026 15.9000 - 631953 16.1000 15.6800 10010859.47 3627 16.1000 GRS419003009 OPTIMA 17/02/2026 9.2400 - 238685 9.4800 9.2100 2226490.96 1357 9.3000 GRS533003000 ORILINA 17/02/2026 0.8260 - 36870 0.8440 0.8240 30687.90 49 0.8440 GRS535003008 OTOEL 17/02/2026 12.7000 - 17444 13.0000 12.7000 223140.10 146 13.0000 GRS337003008 PAIR 17/02/2026 0.9360 - 25 0.9360 0.9360 23.40 3 0.9360 GRS275073005 PAP 17/02/2026 3.6600 - 5421 3.7200 3.5900 19845.12 32 3.7200 GRS065003014 PERF 17/02/2026 7.5800 - 13278 7.7200 7.5800 101420.03 65 7.6400 GRS505003004 PETRO 17/02/2026 8.4800 - 4520 8.5000 8.4000 38213.00 22 8.5000 GRS345503007 PLAKR 17/02/2026 14.4000 - 72 14.4000 14.4000 1036.80 1 14.4000 GRS326003019 PLAT 17/02/2026 4.0200 - 34456 4.1000 4.0200 139694.48 117 4.1000 GRS239003007 PPA 17/02/2026 38.1000 - 3329 38.8500 37.6500 126860.15 178 38.8500 GRS470003013 PPC 17/02/2026 18.5100 - 759694 18.6800 18.1100 13980028.07 3564 18.6000 GRS434003000 PRD 17/02/2026 0.3800 - 18200 0.3820 0.3720 6883.50 32 0.3800 GRS184003002 PREMIA 17/02/2026 1.3500 - 92650 1.3620 1.3500 125738.65 211 1.3560 GRS497003012 PRODEA 17/02/2026 5.7000 - 2 5.7500 5.7500 11.50 1 5.7500 GRS509003018 PROF 17/02/2026 7.3800 - 43567 7.5000 7.2900 320868.73 201 7.3600 GRS472003011 PROFK 17/02/2026 1.6950 - 15757 1.7300 1.6450 26411.22 66 1.7000 GRS095003000 QLCO 17/02/2026 5.6950 - 85964 5.7150 5.5750 483956.27 340 5.6900 GRS543003008 QUAL 17/02/2026 1.2940 - 76258 1.3200 1.2860 99411.25 145 1.2920 GRS396003006 QUEST 17/02/2026 6.9100 - 9982 6.9100 6.7900 68588.20 96 6.9100 GRS310003009 REALCONS 17/02/2026 6.1600 - 75598 6.2200 5.9800 466776.38 72 6.1400 GRS522003003 REVOIL 17/02/2026 1.7100 - 23383 1.7200 1.6700 39683.35 74 1.7200 GRS473003002 SAR 17/02/2026 14.7800 - 31440 14.7800 14.4800 461308.22 234 14.6200 GRS204003008 SIDMA 17/02/2026 1.8250 - 5275 1.8700 1.8200 9733.08 41 1.8700 GRS484003009 SPACE 17/02/2026 7.3200 - 1220 7.3400 7.2000 8852.70 16 7.3400 GRS402003008 SPIR 17/02/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 17/02/2026 16.1000 - 6294 16.2000 15.9000 100865.20 83 15.9500 GRS004013009 TITC 17/02/2026 52.6000 - 218535 55.0000 52.5000 11698723.80 1700 54.6000 BE0974338700 TPEIR 17/02/2026 8.0700 - 5388222 8.2720 8.0100 43653752.68 8285 8.1500 GRS831003009 TRASTOR 17/02/2026 1.3100 - 3357 1.3200 1.2600 4331.76 26 1.3100 GRS487003006 TRESTATES 17/02/2026 1.9350 - 31985 1.9700 1.9300 62431.98 57 1.9650 GRS534003009 VIO 17/02/2026 12.4600 - 145747 12.9000 12.1400 1826658.76 883 12.7200 BE0974271034 VOSYS 17/02/2026 2.1800 - 1287 2.2000 2.1600 2801.32 12 2.1800 GRS407183003 XYLEK 17/02/2026 0.2500 - 18800 0.2510 0.2460 4664.05 15 0.2460 GRS131003006 XYLEP 17/02/2026 0.5300 - 103 0.5800 0.5800 59.74 2 0.5800 GRS131004004 YALCO 17/02/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 17/02/2026 1.6500 - 35895 1.7050 1.6300 59907.92 98 1.7050 GRS295003008