SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 19/02/2026 5.4000 - 301 5.9000 5.4000 1658.40 6 5.7000 GRS059063008 ACAG 19/02/2026 7.6000 - 55379 7.7600 7.5600 423051.51 210 7.7200 AT0000A325L0 ADMIE 19/02/2026 2.9550 - 284907 2.9800 2.9300 840544.00 451 2.9350 GRS518003009 AEGN 19/02/2026 13.8400 - 127115 14.3400 13.8400 1778163.14 936 14.3200 GRS495003006 AEM 19/02/2026 5.9950 - 42903 6.0450 5.9550 256716.79 162 6.0000 GRS541003000 AIA 19/02/2026 11.3700 - 134802 11.7200 11.3700 1552413.74 901 11.5600 GRS536003007 AKRIT 19/02/2026 1.0800 - 9115 1.0800 1.0800 9844.20 6 1.0800 GRS373173004 AKTR 19/02/2026 10.6200 - 231364 10.9400 10.5000 2461792.34 771 10.9400 GRS432003028 ALMY 19/02/2026 6.5600 - 30356 6.7200 6.5000 198922.94 145 6.7200 GRS289103004 ALPHA 19/02/2026 3.7200 - 8779149 3.8900 3.7200 33030528.01 6694 3.8900 GRS830003000 ANDRO 19/02/2026 8.7200 - 3470 8.8400 8.7200 30576.80 14 8.8000 GRS433003019 ASCO 19/02/2026 4.0400 - 4925 4.1100 3.9900 19993.00 33 4.0900 GRS404003006 ASTAK 19/02/2026 7.2400 - 3920 7.2600 7.1800 28390.72 48 7.2200 GRS331043000 ATEK 19/02/2026 1.2400 - 789 1.2500 1.2000 968.73 12 1.2300 GRS340263003 ATRUST 19/02/2026 14.7500 - 296 14.8000 14.7500 4377.90 6 14.8000 GRS504003021 ATTICA 19/02/2026 1.7300 - 28130 1.7350 1.7150 48498.77 77 1.7150 GRS144003001 AVAX 19/02/2026 3.2400 - 339999 3.3400 3.2150 1105248.12 637 3.2700 GRS213213002 AVE 19/02/2026 0.4390 - 13043 0.4480 0.4330 5695.77 26 0.4460 GRS489003004 BELA 19/02/2026 24.7000 - 302308 25.3000 24.6000 7511605.10 2480 25.0800 GRS282183003 BIOKA 19/02/2026 1.7400 - 15200 1.7950 1.7250 26596.52 50 1.7850 GRS165063009 BIOSK 19/02/2026 2.6200 - 18321 2.6900 2.5800 47753.85 79 2.6900 GRS084003011 BIOT 19/02/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 19/02/2026 4.3000 - 1600 4.3100 4.2900 6883.00 13 4.3100 GRS524003001 BOCHGR 19/02/2026 9.4600 - 545185 9.6600 9.3200 5146963.02 1235 9.6600 IE00BD5B1Y92 BRIQ 19/02/2026 2.9200 - 18060 2.9400 2.9200 52932.03 62 2.9400 GRS517003000 BYLOT 19/02/2026 0.9490 - 3564166 0.9770 0.9480 3391913.06 784 0.9770 GRS343313003 CENER 19/02/2026 20.7500 - 211947 21.3500 20.3000 4401033.20 1559 21.3500 BE0974303357 CENTR 19/02/2026 0.3290 - 167078 0.3400 0.3230 55489.54 178 0.3400 GRS449003003 CNLCAP 19/02/2026 7.0500 - 118 7.1000 7.0500 832.80 2 7.1000 GRS520003005 CPI 19/02/2026 0.5800 - 6336 0.5900 0.5620 3626.49 19 0.5700 GRS413313008 CREDIA 19/02/2026 1.3320 - 423116 1.4080 1.3320 573201.87 545 1.4000 GRS001003052 DAIOS 19/02/2026 6.0000 - 1308 6.0500 5.9500 7833.05 19 6.0500 GRS382073005 DIMAND 19/02/2026 12.2500 - 13774 12.6000 12.1000 170124.75 73 12.5000 GRS525003000 DOMIK 19/02/2026 2.3900 - 10770 2.4300 2.3300 25526.94 43 2.4300 GRS364253005 DROME 19/02/2026 0.3400 - 30800 0.3590 0.3330 10453.93 66 0.3460 GRS412503005 DUR 19/02/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 19/02/2026 54.0000 - 16379 54.5500 53.8500 883670.35 231 54.5500 CH0198251305 EIS 19/02/2026 1.7600 - 46806 1.8480 1.7540 83831.75 108 1.8460 GRS439003005 EKTER 19/02/2026 4.1250 - 69594 4.2900 4.1200 290481.03 214 4.2900 GRS222213001 ELBE 19/02/2026 5.5000 - 173 5.5500 5.2500 928.35 12 5.4000 GRS240003012 ELHA 19/02/2026 4.6500 - 345253 4.8050 4.5400 1605819.53 1161 4.8000 GRS281003004 ELIN 19/02/2026 2.3400 - 4208 2.3400 2.2900 9767.69 21 2.3000 GRS477003008 ELLAKTOR 19/02/2026 1.2720 - 310782 1.3260 1.2720 400187.17 440 1.3120 GRS191213008 ELPE 19/02/2026 9.1000 - 267136 9.1700 8.8900 2407627.85 1246 9.1000 GRS298343005 ELSTR 19/02/2026 2.4400 - 7041 2.4600 2.3900 16925.90 45 2.4300 GRS088003017 ELTON 19/02/2026 1.9000 - 20872 1.9550 1.8800 39783.36 56 1.9550 GRS397003005 ETE 19/02/2026 14.3950 - 2435718 14.7100 14.1500 34954777.38 6411 14.6300 GRS003003035 EUROB 19/02/2026 3.9800 - 10089661 4.0660 3.9610 40388847.21 4567 4.0500 GRS829003003 EVR 19/02/2026 2.1500 - 38274 2.2300 2.1500 84060.96 64 2.2200 GRS474003001 EVROF 19/02/2026 3.9000 - 2738 3.9100 3.7500 10450.13 33 3.9100 GRS385113006 EXAE 19/02/2026 6.3500 - 306358 6.3600 6.1900 1920416.31 582 6.2500 GRS395363005 EYAPS 19/02/2026 3.8300 - 30233 3.9600 3.8200 116904.23 100 3.9600 GRS428003008 EYDAP 19/02/2026 7.9000 - 101478 7.9600 7.6500 793516.96 547 7.9600 GRS359353000 FAIS 19/02/2026 3.9000 - 23160 3.9450 3.8200 89681.10 73 3.9300 GRS542003009 FLEXO 19/02/2026 8.2000 - 450 8.2000 8.2000 3690.00 2 8.2000 GRS259003002 FOYRK 19/02/2026 4.2800 - 171744 4.3350 4.2300 735581.97 309 4.3350 GRS096003009 FRIGO 19/02/2026 0.3630 - 92107 0.3850 0.3610 33934.95 90 0.3760 GRS346003015 GEBKA 19/02/2026 2.3900 - 35263 2.4400 2.3600 84774.98 74 2.3800 GRS137003000 GEKTERNA 19/02/2026 34.8000 - 190522 35.1400 33.9000 6558305.96 1894 35.0600 GRS145003000 HAIDE 19/02/2026 0.7550 - 233 0.7800 0.7450 176.12 8 0.7750 GRS350263000 HTO 19/02/2026 17.0300 - 390800 17.1200 16.8300 6650405.37 2398 16.9800 GRS260333000 IATR 19/02/2026 1.8900 - 9933 1.9300 1.8500 18600.65 78 1.9300 GRS147233001 IKTIN 19/02/2026 0.3730 - 146262 0.3820 0.3690 54536.69 123 0.3790 GRS372003004 ILYDA 19/02/2026 4.6500 - 10299 4.7700 4.6000 48511.29 103 4.6800 GRS475003018 INLIF 19/02/2026 6.5400 - 33322 6.6000 6.4000 217551.00 143 6.4200 GRS805003001 INTEK 19/02/2026 5.8100 - 26353 5.9700 5.8100 154626.67 135 5.9700 GRS148003015 INTET 19/02/2026 1.2850 - 2790 1.2900 1.2350 3534.38 15 1.2900 GRS247003007 INTRK 19/02/2026 3.3200 - 78705 3.4200 3.3200 263494.08 450 3.3850 GRS087003000 KARE 19/02/2026 370.0000 - 119 374.0000 370.0000 44140.00 14 374.0000 GRS120003009 KEKR 19/02/2026 1.8600 - 12308 1.9200 1.8600 23140.32 61 1.9150 GRS070003009 KORDE 19/02/2026 0.4730 - 9064 0.4860 0.4650 4312.54 43 0.4810 GRS384003000 KRI 19/02/2026 23.3000 - 83816 24.2500 23.1000 2012144.73 223 24.0000 GRS469003024 KYLO 19/02/2026 4.0100 - 1526 4.0200 3.9300 6027.50 16 4.0200 GRS117123000 KYSA 19/02/2026 1.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 19/02/2026 7.0000 - 286064 7.1600 6.9700 2007749.22 1123 7.1100 GRS245213004 LAMPS 19/02/2026 44.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 19/02/2026 1.1200 - 1139 1.1700 1.1000 1264.69 13 1.1100 GRS047063003 LAVI 19/02/2026 1.3260 - 207727 1.3700 1.2920 273780.04 262 1.3660 GRS246003008 LEBEK 19/02/2026 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 19/02/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 19/02/2026 2.2600 - 22 2.2600 2.2600 49.72 1 2.2600 GRS461003006 MATHIO 19/02/2026 0.7500 - 16546 0.7800 0.7400 12432.96 68 0.7400 GRS374003002 MEDIC 19/02/2026 2.4800 - 2686 2.5800 2.4700 6664.73 12 2.5000 GRS424003002 MERKO 19/02/2026 32.4000 - 17 32.4000 32.2000 547.80 2 32.2000 GRK014011008 MEVA 19/02/2026 9.5500 - 1894 9.5500 9.3500 17862.90 17 9.5000 GRS319103008 MIG 19/02/2026 3.4300 - 10311 3.5700 3.3500 35484.32 144 3.5700 GRS314003013 MIN 19/02/2026 0.7300 - 505 0.7600 0.7280 373.70 10 0.7460 GRS237003009 MODA 19/02/2026 6.0800 - 159 6.1000 5.9800 961.72 6 5.9800 GRS375183001 MOH 19/02/2026 36.0000 - 204740 36.8000 35.8600 7433637.24 2142 36.5200 GRS426003000 MOTO 19/02/2026 2.4900 - 15411 2.5400 2.4900 38678.09 49 2.5400 GRS488003005 MOYZK 19/02/2026 0.6100 - 160 0.6000 0.5900 95.00 3 0.6000 GRS054003009 MPITR 19/02/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 19/02/2026 35.5000 - 332492 36.3600 35.4600 11842660.06 3246 36.0600 GB00BTQGS779 NAKAS 19/02/2026 3.6600 - 65 3.7000 3.5800 237.82 5 3.6800 GRS387503006 NAYP 19/02/2026 1.4400 - 2955 1.4500 1.4000 4146.30 10 1.4500 GRS265003004 NOVAL 19/02/2026 2.7800 - 12018 2.8500 2.7800 33694.03 42 2.8500 GRS824003008 OLTH 19/02/2026 36.8000 - 309 37.0000 35.7000 11157.60 17 37.0000 GRS427003009 OLYMP 19/02/2026 2.3500 - 17146 2.3800 2.3200 40068.82 58 2.3800 GRS403003007 ONYX 19/02/2026 1.5750 - 29795 1.6250 1.5550 47375.11 83 1.6250 GRS530003003 OPAP 19/02/2026 16.1000 - 433450 16.4000 15.9600 6995509.07 2237 16.3000 GRS419003009 OPTIMA 19/02/2026 9.7000 - 185325 9.7900 9.6200 1793893.69 898 9.7600 GRS533003000 ORILINA 19/02/2026 0.8220 - 126892 0.8500 0.8200 105435.91 87 0.8400 GRS535003008 OTOEL 19/02/2026 12.8000 - 10564 12.8800 12.5800 134343.50 145 12.8800 GRS337003008 PAIR 19/02/2026 0.8860 - 4645 0.9200 0.8500 4007.32 41 0.9200 GRS275073005 PAP 19/02/2026 3.5600 - 2200 3.7000 3.5600 8089.10 17 3.7000 GRS065003014 PERF 19/02/2026 7.6500 - 22566 7.6900 7.5700 171825.16 81 7.6200 GRS505003004 PETRO 19/02/2026 8.5800 - 3932 8.6400 8.5600 33882.84 57 8.6400 GRS345503007 PLAKR 19/02/2026 14.6000 - 240 14.6000 14.6000 3504.00 1 14.6000 GRS326003019 PLAT 19/02/2026 4.0100 - 28711 4.1100 4.0100 116283.79 145 4.1100 GRS239003007 PPA 19/02/2026 38.1000 - 4369 38.3000 37.6500 165881.15 164 38.3000 GRS470003013 PPC 19/02/2026 18.2600 - 656301 18.9700 18.2000 12022813.87 2981 18.9700 GRS434003000 PRD 19/02/2026 0.3640 - 15587 0.3760 0.3580 5746.43 39 0.3720 GRS184003002 PREMIA 19/02/2026 1.3340 - 87979 1.3600 1.3320 118043.58 230 1.3600 GRS497003012 PRODEA 19/02/2026 5.7500 - 1126 5.7500 5.7000 6458.60 9 5.7000 GRS509003018 PROF 19/02/2026 7.3000 - 30212 7.5400 7.2400 221171.63 126 7.4000 GRS472003011 PROFK 19/02/2026 1.7300 - 7250 1.7700 1.6900 12412.62 39 1.7600 GRS095003000 QLCO 19/02/2026 5.7450 - 122042 6.0600 5.7300 708097.36 381 6.0600 GRS543003008 QUAL 19/02/2026 1.2600 - 63036 1.2980 1.2520 79786.95 183 1.2980 GRS396003006 QUEST 19/02/2026 6.8700 - 13074 6.9900 6.8300 89785.78 85 6.9500 GRS310003009 REALCONS 19/02/2026 6.1800 - 13592 6.2000 6.0600 83435.64 34 6.2000 GRS522003003 REVOIL 19/02/2026 1.8450 - 122340 1.8500 1.7450 221370.66 246 1.7750 GRS473003002 SAR 19/02/2026 15.1400 - 101951 15.1400 14.4600 1533659.92 216 14.8000 GRS204003008 SIDMA 19/02/2026 1.8100 - 7610 1.9150 1.8000 13788.04 30 1.9150 GRS484003009 SPACE 19/02/2026 7.2000 - 4381 7.2800 7.2000 31561.58 25 7.2800 GRS402003008 SPIR 19/02/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 19/02/2026 16.1000 - 2523 16.2500 15.9500 40545.55 36 16.2000 GRS004013009 TITC 19/02/2026 52.4000 - 90876 53.4000 52.1000 4774788.20 1643 52.8000 BE0974338700 TPEIR 19/02/2026 8.1800 - 3127063 8.5400 8.1100 25772754.46 4406 8.5400 GRS831003009 TRASTOR 19/02/2026 1.2900 - 2920 1.3000 1.2900 3781.00 13 1.3000 GRS487003006 TRESTATES 19/02/2026 1.9500 - 125215 1.9650 1.9400 245175.97 33 1.9650 GRS534003009 VIO 19/02/2026 13.6600 - 226136 13.9600 13.4200 3108927.12 890 13.8600 BE0974271034 VOSYS 19/02/2026 2.1800 - 1143 2.1800 2.1600 2490.88 13 2.1800 GRS407183003 XYLEK 19/02/2026 0.2380 - 27700 0.2430 0.2380 6673.16 26 0.2410 GRS131003006 XYLEP 19/02/2026 0.5850 - 2079 0.5900 0.5850 1216.59 8 0.5900 GRS131004004 YALCO 19/02/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 19/02/2026 1.5400 - 74502 1.6250 1.5100 117074.46 180 1.6050 GRS295003008