SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 18/02/2026 6.0000 - 41 6.0000 5.7000 237.00 2 5.7000 GRS059063008 ACAG 18/02/2026 7.7200 - 112200 7.7500 7.5800 863997.11 369 7.6400 AT0000A325L0 ADMIE 18/02/2026 2.9350 - 144280 2.9750 2.9250 425580.67 317 2.9450 GRS518003009 AEGN 18/02/2026 14.3600 - 128665 14.4000 14.2000 1841244.06 820 14.2000 GRS495003006 AEM 18/02/2026 6.0850 - 13188 6.1250 6.0400 80129.01 75 6.1250 GRS541003000 AIA 18/02/2026 11.7200 - 66344 11.7200 11.3100 767104.35 674 11.3100 GRS536003007 AKRIT 18/02/2026 1.0800 - 630 1.0800 1.0800 680.40 3 1.0800 GRS373173004 AKTR 18/02/2026 10.8800 - 329640 11.1000 10.7000 3590803.04 1048 10.8000 GRS432003028 ALMY 18/02/2026 6.7200 - 31704 6.8800 6.6400 212758.38 115 6.7600 GRS289103004 ALPHA 18/02/2026 3.8910 - 10919945 3.8920 3.7710 42003589.28 7827 3.7800 GRS830003000 ANDRO 18/02/2026 8.8400 - 11405 8.8800 8.7400 100753.62 80 8.8600 GRS433003019 ASCO 18/02/2026 4.1100 - 19823 4.1100 4.0400 81009.30 67 4.0400 GRS404003006 ASTAK 18/02/2026 7.2600 - 4052 7.3000 7.1800 29363.04 54 7.2200 GRS331043000 ATEK 18/02/2026 1.2500 - 330 1.2600 1.2500 413.20 5 1.2500 GRS340263003 ATRUST 18/02/2026 15.0000 - 513 15.0500 14.7500 7699.45 10 15.0500 GRS504003021 ATTICA 18/02/2026 1.7350 - 29670 1.7700 1.7200 51515.30 77 1.7700 GRS144003001 AVAX 18/02/2026 3.3400 - 446078 3.3800 3.2150 1479196.12 1095 3.2850 GRS213213002 AVE 18/02/2026 0.4450 - 7440 0.4470 0.4370 3278.64 17 0.4420 GRS489003004 BELA 18/02/2026 25.2600 - 220685 25.2800 24.9200 5551604.04 1841 25.0000 GRS282183003 BIOKA 18/02/2026 1.7950 - 31719 1.8000 1.7400 56159.69 104 1.7600 GRS165063009 BIOSK 18/02/2026 2.6900 - 6904 2.7300 2.6100 18569.91 35 2.6100 GRS084003011 BIOT 18/02/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 18/02/2026 4.3600 - 6650 4.4000 4.3000 28883.01 43 4.3100 GRS524003001 BOCHGR 18/02/2026 9.6600 - 884062 9.7400 9.4600 8519740.34 1492 9.5600 IE00BD5B1Y92 BRIQ 18/02/2026 2.9300 - 10947 2.9400 2.9000 32059.95 55 2.9000 GRS517003000 BYLOT 18/02/2026 0.9770 - 2642683 0.9910 0.9650 2579741.44 818 0.9800 GRS343313003 CENER 18/02/2026 21.3500 - 397275 21.3500 19.5600 8146790.03 1741 19.5600 BE0974303357 CENTR 18/02/2026 0.3430 - 119520 0.3500 0.3390 41111.02 106 0.3450 GRS449003003 CNLCAP 18/02/2026 7.1000 - 295 7.2500 7.1000 2102.45 6 7.2500 GRS520003005 CPI 18/02/2026 0.5800 - 6264 0.5800 0.5660 3592.96 17 0.5660 GRS413313008 CREDIA 18/02/2026 1.3800 - 645921 1.3840 1.3000 868500.09 643 1.3000 GRS001003052 DAIOS 18/02/2026 6.0000 - 2817 6.0500 6.0000 16912.85 23 6.0500 GRS382073005 DIMAND 18/02/2026 12.6500 - 29278 12.9500 12.5500 372493.65 126 12.8500 GRS525003000 DOMIK 18/02/2026 2.4300 - 41612 2.5600 2.4300 102763.33 86 2.4800 GRS364253005 DROME 18/02/2026 0.3660 - 250 0.3660 0.3660 91.50 1 0.3660 GRS412503005 DUR 18/02/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 18/02/2026 54.5500 - 45074 54.9000 54.0000 2460048.80 421 54.0000 CH0198251305 EIS 18/02/2026 1.8400 - 151495 1.8440 1.7740 271255.11 147 1.7860 GRS439003005 EKTER 18/02/2026 4.3000 - 95387 4.3500 4.2400 408488.10 344 4.3200 GRS222213001 ELBE 18/02/2026 5.4000 - 346 5.4500 5.3500 1856.75 10 5.3500 GRS240003012 ELHA 18/02/2026 4.8000 - 363864 4.8250 4.4200 1692656.42 1322 4.4200 GRS281003004 ELIN 18/02/2026 2.3300 - 3958 2.3300 2.2900 9126.68 32 2.3000 GRS477003008 ELLAKTOR 18/02/2026 1.3100 - 110184 1.3360 1.3020 145630.48 249 1.3340 GRS191213008 ELPE 18/02/2026 9.1100 - 232909 9.1400 8.8600 2103487.69 1221 8.8900 GRS298343005 ELSTR 18/02/2026 2.4800 - 11814 2.4800 2.4000 28741.08 60 2.4400 GRS088003017 ELTON 18/02/2026 1.9500 - 13641 1.9500 1.9100 26294.64 54 1.9150 GRS397003005 ETE 18/02/2026 14.8000 - 4643761 14.8450 14.0400 67215404.17 8810 14.2300 GRS003003035 EUROB 18/02/2026 4.0820 - 11674218 4.1200 3.9350 47075385.64 7911 3.9800 GRS829003003 EVR 18/02/2026 2.2300 - 334382 2.3000 2.1900 753019.11 327 2.1900 GRS474003001 EVROF 18/02/2026 3.8900 - 3319 3.8900 3.7500 12668.72 33 3.8100 GRS385113006 EXAE 18/02/2026 6.2200 - 84779 6.2500 6.1500 525402.21 332 6.1500 GRS395363005 EYAPS 18/02/2026 3.9200 - 20268 3.9500 3.8500 79345.48 101 3.8800 GRS428003008 EYDAP 18/02/2026 7.9600 - 258215 8.1500 7.8700 2057454.48 1141 7.9400 GRS359353000 FAIS 18/02/2026 3.9750 - 144277 3.9800 3.8400 566600.46 206 3.8400 GRS542003009 FLEXO 18/02/2026 8.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 18/02/2026 4.3150 - 133789 4.3650 4.2000 575086.72 583 4.2100 GRS096003009 FRIGO 18/02/2026 0.3900 - 17411 0.3900 0.3730 6761.25 27 0.3740 GRS346003015 GEBKA 18/02/2026 2.3600 - 11847 2.4100 2.3200 27947.78 36 2.3300 GRS137003000 GEKTERNA 18/02/2026 35.1000 - 230296 35.1200 34.0400 8004757.52 1866 34.3200 GRS145003000 HAIDE 18/02/2026 0.7700 - 536 0.7700 0.7250 395.12 10 0.7400 GRS350263000 HTO 18/02/2026 17.1000 - 486576 17.1000 16.8500 8288326.25 1821 16.9900 GRS260333000 IATR 18/02/2026 1.9000 - 12183 1.9250 1.8700 23109.03 33 1.9250 GRS147233001 IKTIN 18/02/2026 0.3840 - 289515 0.3900 0.3765 110073.99 200 0.3810 GRS372003004 ILYDA 18/02/2026 4.8000 - 10813 4.8000 4.6400 51409.92 133 4.7500 GRS475003018 INLIF 18/02/2026 6.4400 - 26896 6.7000 6.1400 172910.74 115 6.1400 GRS805003001 INTEK 18/02/2026 5.9200 - 40350 5.9500 5.8000 238050.70 261 5.8000 GRS148003015 INTET 18/02/2026 1.3200 - 3078 1.3350 1.2550 4056.55 34 1.2550 GRS247003007 INTRK 18/02/2026 3.4200 - 94515 3.4250 3.3300 320450.02 542 3.3500 GRS087003000 KARE 18/02/2026 370.0000 - 99 374.0000 368.0000 36564.00 27 368.0000 GRS120003009 KEKR 18/02/2026 1.9700 - 5552 1.9900 1.9150 10826.69 25 1.9350 GRS070003009 KORDE 18/02/2026 0.4910 - 6092 0.4910 0.4780 2940.28 54 0.4800 GRS384003000 KRI 18/02/2026 24.1500 - 35796 24.6500 23.3000 858949.15 117 23.3000 GRS469003024 KYLO 18/02/2026 4.0300 - 1750 4.0400 4.0000 7038.00 15 4.0400 GRS117123000 KYSA 18/02/2026 1.4000 - 400 1.3800 1.3800 552.00 2 1.3800 GRS118003003 LAMDA 18/02/2026 7.1800 - 183149 7.2000 7.0300 1304691.74 1022 7.0300 GRS245213004 LAMPS 18/02/2026 44.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 18/02/2026 1.2200 - 191 1.2400 1.2000 232.24 3 1.2000 GRS047063003 LAVI 18/02/2026 1.3660 - 188173 1.3760 1.3200 252455.80 203 1.3700 GRS246003008 LEBEK 18/02/2026 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 18/02/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 18/02/2026 2.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 18/02/2026 0.8200 - 710 0.8300 0.8000 572.85 8 0.8200 GRS374003002 MEDIC 18/02/2026 2.5500 - 2268 2.5900 2.4900 5675.12 7 2.5900 GRS424003002 MERKO 18/02/2026 32.8000 - 23 33.0000 32.8000 755.00 2 32.8000 GRK014011008 MEVA 18/02/2026 9.6500 - 4170 9.7000 9.4500 39657.50 27 9.6000 GRS319103008 MIG 18/02/2026 3.5700 - 4740 3.5900 3.4700 16652.72 120 3.4800 GRS314003013 MIN 18/02/2026 0.7320 - 302 0.7380 0.7260 220.88 5 0.7260 GRS237003009 MODA 18/02/2026 6.0800 - 1090 6.0800 5.9000 6506.80 12 5.9800 GRS375183001 MOH 18/02/2026 36.5200 - 174468 36.5200 34.8400 6270415.96 2091 35.2000 GRS426003000 MOTO 18/02/2026 2.5300 - 23249 2.5400 2.4900 58706.94 57 2.5400 GRS488003005 MOYZK 18/02/2026 0.6100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 18/02/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 18/02/2026 36.0600 - 222057 36.4800 35.9800 8046109.10 3135 36.4400 GB00BTQGS779 NAKAS 18/02/2026 3.5800 - 254 3.6800 3.5800 919.96 11 3.6600 GRS387503006 NAYP 18/02/2026 1.4550 - 626 1.4700 1.4250 903.16 10 1.4700 GRS265003004 NOVAL 18/02/2026 2.8500 - 17408 2.8500 2.7600 49019.43 66 2.8300 GRS824003008 OLTH 18/02/2026 36.9000 - 849 37.0000 36.0000 31023.00 18 36.1000 GRS427003009 OLYMP 18/02/2026 2.3900 - 2686 2.3900 2.3500 6356.80 23 2.3500 GRS403003007 ONYX 18/02/2026 1.6100 - 65388 1.6200 1.5800 104830.48 144 1.5900 GRS530003003 OPAP 18/02/2026 16.3000 - 451306 16.3000 15.9200 7251721.86 3064 16.0000 GRS419003009 OPTIMA 18/02/2026 9.7500 - 231479 9.7500 9.2400 2213687.29 1247 9.2400 GRS533003000 ORILINA 18/02/2026 0.8420 - 39017 0.8480 0.8260 32733.05 48 0.8300 GRS535003008 OTOEL 18/02/2026 12.9600 - 13436 12.9800 12.7400 173453.62 259 12.7400 GRS337003008 PAIR 18/02/2026 0.9000 - 3876 0.9260 0.8220 3368.58 20 0.8220 GRS275073005 PAP 18/02/2026 3.6700 - 6206 3.7500 3.5800 22786.72 36 3.7500 GRS065003014 PERF 18/02/2026 7.6300 - 39094 7.7500 7.5800 299340.86 141 7.5800 GRS505003004 PETRO 18/02/2026 8.6000 - 3656 8.6000 8.4600 31078.72 28 8.5800 GRS345503007 PLAKR 18/02/2026 14.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 18/02/2026 4.1200 - 18012 4.1250 4.0450 73701.99 83 4.0750 GRS239003007 PPA 18/02/2026 38.5000 - 3435 38.7000 37.5500 130656.80 169 38.1000 GRS470003013 PPC 18/02/2026 18.9700 - 543674 19.0500 18.4100 10169263.34 2858 18.5000 GRS434003000 PRD 18/02/2026 0.3860 - 2702 0.4060 0.3760 1043.38 12 0.4060 GRS184003002 PREMIA 18/02/2026 1.3580 - 67923 1.3660 1.3400 91983.86 211 1.3400 GRS497003012 PRODEA 18/02/2026 5.6000 - 1000 5.6500 5.6000 5610.60 2 5.6500 GRS509003018 PROF 18/02/2026 7.4500 - 39513 7.4900 7.3100 291974.63 216 7.3800 GRS472003011 PROFK 18/02/2026 1.7150 - 3284 1.7300 1.6950 5610.95 17 1.7250 GRS095003000 QLCO 18/02/2026 6.0200 - 136983 6.0250 5.6950 810232.47 461 5.6950 GRS543003008 QUAL 18/02/2026 1.2940 - 72266 1.3060 1.2900 93815.26 131 1.2920 GRS396003006 QUEST 18/02/2026 6.9600 - 16181 6.9600 6.8300 111313.19 121 6.8300 GRS310003009 REALCONS 18/02/2026 6.2000 - 8566 6.2000 6.1000 52756.26 32 6.1000 GRS522003003 REVOIL 18/02/2026 1.7600 - 79180 1.7950 1.6700 138588.33 166 1.7150 GRS473003002 SAR 18/02/2026 14.8600 - 29648 14.8600 14.6400 437351.36 246 14.6400 GRS204003008 SIDMA 18/02/2026 1.9150 - 4072 1.9200 1.8250 7668.03 27 1.8400 GRS484003009 SPACE 18/02/2026 7.2800 - 2567 7.2800 7.1800 18574.28 37 7.2800 GRS402003008 SPIR 18/02/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 18/02/2026 16.2000 - 1916 16.2500 15.9000 30822.35 63 16.0000 GRS004013009 TITC 18/02/2026 52.8000 - 89026 54.0000 52.5000 4748227.60 1486 52.6000 BE0974338700 TPEIR 18/02/2026 8.5440 - 5845905 8.5440 8.1020 48646068.17 6865 8.2000 GRS831003009 TRASTOR 18/02/2026 1.2800 - 2255 1.3000 1.2700 2896.40 11 1.2900 GRS487003006 TRESTATES 18/02/2026 1.9600 - 54727 1.9700 1.9200 106658.83 42 1.9200 GRS534003009 VIO 18/02/2026 13.7200 - 288522 13.8600 12.4200 3849276.50 1375 12.4200 BE0974271034 VOSYS 18/02/2026 2.1800 - 1845 2.2000 2.1600 4029.00 17 2.2000 GRS407183003 XYLEK 18/02/2026 0.2410 - 39852 0.2540 0.2400 9836.86 34 0.2520 GRS131003006 XYLEP 18/02/2026 0.5400 - 2857 0.5800 0.5300 1542.25 7 0.5300 GRS131004004 YALCO 18/02/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 18/02/2026 1.6200 - 57969 1.6800 1.6150 94979.78 142 1.6450 GRS295003008