SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 20/02/2026 5.3000 - 410 5.6500 5.3000 2232.15 6 5.6500 GRS059063008 ACAG 20/02/2026 7.7400 - 66705 7.9000 7.5800 516248.45 359 7.6000 AT0000A325L0 ADMIE 20/02/2026 2.9550 - 192822 2.9750 2.9300 569655.74 375 2.9550 GRS518003009 AEGN 20/02/2026 13.9800 - 82585 14.0000 13.6800 1144441.72 742 13.8400 GRS495003006 AEM 20/02/2026 6.1000 - 43836 6.1250 5.9400 264839.07 170 6.0400 GRS541003000 AIA 20/02/2026 11.3100 - 54397 11.4800 11.2200 615212.83 479 11.3700 GRS536003007 AKRIT 20/02/2026 1.0800 - 290 1.0800 1.0800 313.20 5 1.0800 GRS373173004 AKTR 20/02/2026 10.6600 - 116005 10.6600 10.4200 1227053.88 498 10.5400 GRS432003028 ALMY 20/02/2026 6.5600 - 27097 6.6800 6.4600 178047.50 183 6.5400 GRS289103004 ALPHA 20/02/2026 3.7420 - 11583990 3.7420 3.6560 43030704.11 8885 3.7120 GRS830003000 ANDRO 20/02/2026 8.8400 - 7729 8.8600 8.7200 68065.28 48 8.7200 GRS433003019 ASCO 20/02/2026 4.0700 - 4547 4.0700 4.0000 18257.65 24 4.0000 GRS404003006 ASTAK 20/02/2026 7.2200 - 5054 7.2600 7.1200 36560.14 46 7.2400 GRS331043000 ATEK 20/02/2026 1.2600 - 131 1.2600 1.2200 160.65 6 1.2200 GRS340263003 ATRUST 20/02/2026 14.7500 - 550 14.8000 14.6000 8126.75 17 14.8000 GRS504003021 ATTICA 20/02/2026 1.7300 - 16977 1.7500 1.7300 29499.58 29 1.7400 GRS144003001 AVAX 20/02/2026 3.2200 - 253168 3.2850 3.2000 820441.49 581 3.2400 GRS213213002 AVE 20/02/2026 0.4430 - 7620 0.4460 0.4300 3351.18 28 0.4420 GRS489003004 BELA 20/02/2026 25.1000 - 446715 25.1800 24.6200 11190633.26 2472 24.7000 GRS282183003 BIOKA 20/02/2026 1.7600 - 19035 1.7700 1.7300 33455.67 48 1.7500 GRS165063009 BIOSK 20/02/2026 2.6200 - 4547 2.6500 2.5700 11873.56 31 2.6500 GRS084003011 BIOT 20/02/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 20/02/2026 4.3000 - 2000 4.3000 4.2900 8599.00 15 4.2900 GRS524003001 BOCHGR 20/02/2026 9.4600 - 430332 9.5800 9.2800 4030954.26 1163 9.5200 IE00BD5B1Y92 BRIQ 20/02/2026 2.9300 - 7962 2.9500 2.9200 23359.78 23 2.9200 GRS517003000 BYLOT 20/02/2026 0.9650 - 3297538 0.9740 0.9370 3157642.56 887 0.9490 GRS343313003 CENER 20/02/2026 20.3500 - 322685 20.7000 19.7200 6495685.27 1572 20.4000 BE0974303357 CENTR 20/02/2026 0.3340 - 56909 0.3390 0.3260 18880.97 80 0.3260 GRS449003003 CNLCAP 20/02/2026 7.0500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CPI 20/02/2026 0.5680 - 75 0.5680 0.5660 42.49 3 0.5660 GRS413313008 CREDIA 20/02/2026 1.2940 - 505466 1.3260 1.2880 657691.95 519 1.3120 GRS001003052 DAIOS 20/02/2026 6.0000 - 2475 6.0500 6.0000 14865.50 21 6.0000 GRS382073005 DIMAND 20/02/2026 12.0000 - 17423 12.4500 11.8500 208896.15 89 12.2000 GRS525003000 DOMIK 20/02/2026 2.3800 - 4274 2.4000 2.3200 10124.26 27 2.3900 GRS364253005 DROME 20/02/2026 0.3390 - 6321 0.3420 0.3340 2129.97 18 0.3400 GRS412503005 DUR 20/02/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 20/02/2026 54.3500 - 21976 54.4500 53.5000 1192145.10 207 53.5000 CH0198251305 EIS 20/02/2026 1.7800 - 20557 1.7940 1.7580 36448.60 43 1.7800 GRS439003005 EKTER 20/02/2026 4.1150 - 49174 4.1200 4.0150 200464.99 251 4.1200 GRS222213001 ELBE 20/02/2026 5.3500 - 109 5.5000 5.3500 593.25 7 5.4500 GRS240003012 ELHA 20/02/2026 4.5700 - 152726 4.6600 4.5400 701883.76 579 4.6500 GRS281003004 ELIN 20/02/2026 2.3700 - 2312 2.3700 2.3400 5440.51 23 2.3400 GRS477003008 ELLAKTOR 20/02/2026 1.3000 - 164601 1.3000 1.2700 212535.50 311 1.2700 GRS191213008 ELPE 20/02/2026 9.0500 - 228445 9.1300 8.9600 2066213.66 882 9.1000 GRS298343005 ELSTR 20/02/2026 2.4100 - 2665 2.4200 2.3800 6390.57 18 2.3900 GRS088003017 ELTON 20/02/2026 1.8750 - 15421 1.9200 1.8650 29047.42 68 1.9000 GRS397003005 ETE 20/02/2026 14.2950 - 2537607 14.5000 14.0350 36025460.97 6519 14.5000 GRS003003035 EUROB 20/02/2026 3.9410 - 9768402 4.0490 3.9090 38518139.63 5078 4.0490 GRS829003003 EVR 20/02/2026 2.1000 - 131934 2.1500 2.0700 277988.33 162 2.1400 GRS474003001 EVROF 20/02/2026 3.8900 - 1553 3.9000 3.7100 5885.72 24 3.7700 GRS385113006 EXAE 20/02/2026 6.3600 - 108497 6.4000 6.2300 691663.30 355 6.3000 GRS395363005 EYAPS 20/02/2026 3.9000 - 19794 3.9000 3.8000 76264.23 85 3.8200 GRS428003008 EYDAP 20/02/2026 8.0000 - 197421 8.0200 7.8000 1570330.23 631 7.8000 GRS359353000 FAIS 20/02/2026 3.8900 - 41684 3.9250 3.8400 161711.97 90 3.8900 GRS542003009 FLEXO 20/02/2026 8.2000 - 1 8.0000 8.0000 8.00 1 8.0000 GRS259003002 FOYRK 20/02/2026 4.3000 - 109038 4.3400 4.2500 468392.62 299 4.2500 GRS096003009 FRIGO 20/02/2026 0.3630 - 98627 0.3740 0.3420 34722.84 104 0.3740 GRS346003015 GEBKA 20/02/2026 2.4000 - 5691 2.4400 2.3700 13738.93 28 2.4000 GRS137003000 GEKTERNA 20/02/2026 34.7200 - 151187 35.0000 34.3200 5241253.32 1304 34.9800 GRS145003000 HAIDE 20/02/2026 0.7850 - 291 0.8000 0.7800 228.00 4 0.7800 GRS350263000 HTO 20/02/2026 16.8800 - 523273 16.9800 16.6200 8802005.94 2557 16.8200 GRS260333000 IATR 20/02/2026 1.9000 - 866 1.9000 1.8850 1636.28 29 1.9000 GRS147233001 IKTIN 20/02/2026 0.3770 - 51673 0.3785 0.3700 19247.48 110 0.3745 GRS372003004 ILYDA 20/02/2026 4.5700 - 12462 4.7800 4.5700 58417.96 92 4.6500 GRS475003018 INLIF 20/02/2026 6.4600 - 6245 6.5600 6.3800 40373.48 39 6.5000 GRS805003001 INTEK 20/02/2026 5.8300 - 16336 5.8500 5.7600 94556.45 163 5.7900 GRS148003015 INTET 20/02/2026 1.3250 - 1260 1.3250 1.2900 1630.93 4 1.2900 GRS247003007 INTRK 20/02/2026 3.3000 - 56332 3.3500 3.2850 186468.77 256 3.3500 GRS087003000 KARE 20/02/2026 370.0000 - 164 374.0000 370.0000 60854.00 9 374.0000 GRS120003009 KEKR 20/02/2026 1.8650 - 20710 1.8900 1.8100 37971.66 71 1.8550 GRS070003009 KORDE 20/02/2026 0.4750 - 906 0.4780 0.4730 430.45 14 0.4740 GRS384003000 KRI 20/02/2026 23.0000 - 8225 24.0500 22.9000 190232.05 86 24.0500 GRS469003024 KYLO 20/02/2026 3.9800 - 1120 4.0000 3.9000 4419.80 13 4.0000 GRS117123000 KYSA 20/02/2026 1.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 20/02/2026 6.9800 - 210968 7.0400 6.9500 1473474.49 890 7.0000 GRS245213004 LAMPS 20/02/2026 44.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 20/02/2026 1.1500 - 653 1.1700 1.1000 736.80 22 1.1400 GRS047063003 LAVI 20/02/2026 1.3040 - 335002 1.3240 1.2800 435247.09 327 1.3060 GRS246003008 LEBEK 20/02/2026 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 20/02/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 20/02/2026 2.2600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 20/02/2026 0.7750 - 2488 0.7750 0.7450 1893.21 29 0.7700 GRS374003002 MEDIC 20/02/2026 2.4800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS424003002 MERKO 20/02/2026 32.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 20/02/2026 9.5500 - 257 9.5500 9.4500 2444.35 6 9.5500 GRS319103008 MIG 20/02/2026 3.4800 - 5401 3.4800 3.3600 18454.85 64 3.4100 GRS314003013 MIN 20/02/2026 0.6660 - 17316 0.7400 0.6440 11546.58 46 0.7200 GRS237003009 MODA 20/02/2026 5.8800 - 2682 5.9600 5.7400 15619.62 20 5.9400 GRS375183001 MOH 20/02/2026 35.0000 - 178933 35.8000 34.5800 6261716.42 2026 35.6600 GRS426003000 MOTO 20/02/2026 2.4800 - 17686 2.5100 2.4600 43937.13 46 2.5100 GRS488003005 MOYZK 20/02/2026 0.6100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 20/02/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 20/02/2026 35.5600 - 125463 35.7600 35.1600 4454245.78 1802 35.5000 GB00BTQGS779 NAKAS 20/02/2026 3.6600 - 54 3.6800 3.5600 197.24 4 3.5600 GRS387503006 NAYP 20/02/2026 1.4900 - 12740 1.4900 1.4050 18384.75 43 1.4300 GRS265003004 NOVAL 20/02/2026 2.7900 - 27089 2.8000 2.7400 74770.56 70 2.7600 GRS824003008 OLTH 20/02/2026 37.0000 - 110 37.0000 36.1000 4041.00 7 36.1000 GRS427003009 OLYMP 20/02/2026 2.3300 - 20367 2.3600 2.3100 47269.01 37 2.3300 GRS403003007 ONYX 20/02/2026 1.5650 - 48385 1.5750 1.4900 73692.32 145 1.5750 GRS530003003 OPAP 20/02/2026 16.3000 - 389993 16.4400 16.0400 6345389.71 2059 16.1000 GRS419003009 OPTIMA 20/02/2026 9.6700 - 163301 9.7000 9.5100 1574366.68 823 9.7000 GRS533003000 ORILINA 20/02/2026 0.8240 - 11618 0.8380 0.8220 9598.07 22 0.8220 GRS535003008 OTOEL 20/02/2026 12.5600 - 21515 13.0000 12.4000 269523.52 252 13.0000 GRS337003008 PAIR 20/02/2026 0.8920 - 1539 0.9060 0.8520 1336.64 16 0.8860 GRS275073005 PAP 20/02/2026 3.6000 - 15122 3.6900 3.5100 54105.04 85 3.5600 GRS065003014 PERF 20/02/2026 7.6500 - 23365 7.6800 7.5000 177136.37 121 7.6000 GRS505003004 PETRO 20/02/2026 8.5400 - 2381 8.5600 8.4400 20315.20 21 8.5600 GRS345503007 PLAKR 20/02/2026 14.6000 - 76 14.6000 14.6000 1109.60 2 14.6000 GRS326003019 PLAT 20/02/2026 4.0150 - 11704 4.0600 4.0150 47279.13 50 4.0200 GRS239003007 PPA 20/02/2026 38.1500 - 2738 38.4000 37.6000 104220.65 144 38.1000 GRS470003013 PPC 20/02/2026 18.5200 - 699854 18.5600 18.3100 12904583.11 1729 18.4000 GRS434003000 PRD 20/02/2026 0.3460 - 78316 0.3500 0.3300 26626.54 84 0.3360 GRS184003002 PREMIA 20/02/2026 1.3320 - 80186 1.3360 1.3280 106741.60 207 1.3340 GRS497003012 PRODEA 20/02/2026 5.6500 - 711 5.8000 5.6000 4013.80 4 5.8000 GRS509003018 PROF 20/02/2026 7.2000 - 44403 7.3000 7.1400 319016.53 212 7.2900 GRS472003011 PROFK 20/02/2026 1.6850 - 1830 1.7500 1.6600 3082.25 11 1.7300 GRS095003000 QLCO 20/02/2026 5.5900 - 75959 5.7600 5.5900 429628.61 344 5.7600 GRS543003008 QUAL 20/02/2026 1.2780 - 104365 1.2800 1.2460 131922.99 162 1.2620 GRS396003006 QUEST 20/02/2026 6.8400 - 12502 6.8700 6.8100 85567.27 137 6.8500 GRS310003009 REALCONS 20/02/2026 6.1200 - 14899 6.2000 6.0400 91191.40 43 6.1600 GRS522003003 REVOIL 20/02/2026 1.8000 - 26305 1.8600 1.7950 47750.99 59 1.8600 GRS473003002 SAR 20/02/2026 14.5000 - 12151 15.2600 14.3400 180768.58 231 15.2000 GRS204003008 SIDMA 20/02/2026 1.8350 - 650 1.8350 1.8200 1185.14 7 1.8200 GRS484003009 SPACE 20/02/2026 7.2000 - 2525 7.3000 7.1400 18146.32 32 7.2000 GRS402003008 SPIR 20/02/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 20/02/2026 16.1000 - 1588 16.3000 15.9500 25513.85 31 16.3000 GRS004013009 TITC 20/02/2026 53.2000 - 100426 53.2000 51.8000 5253261.00 1580 52.4000 BE0974338700 TPEIR 20/02/2026 8.0980 - 2756569 8.2980 8.0420 22388103.19 4808 8.2400 GRS831003009 TRASTOR 20/02/2026 1.2900 - 1000 1.3000 1.2900 1294.00 6 1.2900 GRS487003006 TRESTATES 20/02/2026 1.9500 - 38451 1.9500 1.9100 74208.51 53 1.9450 GRS534003009 VIO 20/02/2026 13.9600 - 197763 13.9600 13.5000 2732842.00 1019 13.6600 BE0974271034 VOSYS 20/02/2026 2.1800 - 170 2.1800 2.1600 370.20 3 2.1800 GRS407183003 XYLEK 20/02/2026 0.2350 - 29850 0.2410 0.2320 7066.85 25 0.2400 GRS131003006 XYLEP 20/02/2026 0.5850 - 18 0.5850 0.5850 10.53 1 0.5850 GRS131004004 YALCO 20/02/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 20/02/2026 1.8600 - 279667 1.9300 1.4550 468649.91 782 1.5100 GRS295003008