SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 24/02/2026 5.8000 - 398 5.8000 5.1000 2178.10 16 5.1500 GRS059063008 ACAG 24/02/2026 7.5800 - 34579 7.7400 7.5800 264375.92 150 7.7400 AT0000A325L0 ADMIE 24/02/2026 2.9600 - 85538 2.9600 2.9100 250907.16 254 2.9250 GRS518003009 AEGN 24/02/2026 13.8800 - 63246 13.9800 13.7000 875683.80 586 13.8200 GRS495003006 AEM 24/02/2026 6.0000 - 10362 6.1000 6.0000 62716.29 79 6.0800 GRS541003000 AIA 24/02/2026 11.4300 - 64724 11.5300 11.2000 738662.11 504 11.4800 GRS536003007 AKRIT 24/02/2026 1.0800 - 1787 1.0800 1.0800 1929.96 15 1.0800 GRS373173004 AKTR 24/02/2026 10.6600 - 133130 10.6600 10.5000 1412315.48 496 10.6600 GRS432003028 ALMY 24/02/2026 6.4000 - 27811 6.6200 6.4000 181789.16 149 6.5600 GRS289103004 ALPHA 24/02/2026 3.6070 - 16944326 3.7480 3.6070 62134672.16 12244 3.7400 GRS830003000 ANDRO 24/02/2026 9.0200 - 9047 9.0400 8.8000 80000.90 80 8.8400 GRS433003019 ASCO 24/02/2026 4.1000 - 5674 4.1300 4.0400 23187.02 26 4.0400 GRS404003006 ASTAK 24/02/2026 7.2600 - 6531 7.3200 7.1200 47057.32 75 7.1400 GRS331043000 ATEK 24/02/2026 1.2200 - 227 1.2600 1.2100 277.47 5 1.2600 GRS340263003 ATRUST 24/02/2026 14.9000 - 815 14.9500 14.7000 12125.75 10 14.7000 GRS504003021 ATTICA 24/02/2026 1.7300 - 15144 1.7500 1.7250 26274.25 34 1.7500 GRS144003001 AVAX 24/02/2026 3.2600 - 416468 3.3450 3.1800 1368661.04 1138 3.2400 GRS213213002 AVE 24/02/2026 0.4470 - 8400 0.4470 0.4370 3727.04 25 0.4470 GRS489003004 BELA 24/02/2026 25.7000 - 354051 25.9800 25.2600 9103844.92 2996 25.6000 GRS282183003 BIOKA 24/02/2026 1.7350 - 17604 1.7600 1.7350 30785.62 46 1.7600 GRS165063009 BIOSK 24/02/2026 2.5600 - 3111 2.6100 2.5600 8016.46 32 2.6000 GRS084003011 BIOT 24/02/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 24/02/2026 4.3000 - 2000 4.3100 4.2900 8600.00 13 4.3000 GRS524003001 BOCHGR 24/02/2026 9.3000 - 854904 9.5000 9.2200 7979889.68 1585 9.5000 IE00BD5B1Y92 BRIQ 24/02/2026 3.0700 - 64355 3.0700 2.9100 193029.61 161 2.9400 GRS517003000 BYLOT 24/02/2026 0.9430 - 1608882 0.9750 0.9430 1531151.78 741 0.9490 GRS343313003 CENER 24/02/2026 21.1000 - 289134 21.4000 19.8200 6030546.44 1648 20.3500 BE0974303357 CENTR 24/02/2026 0.3380 - 42405 0.3400 0.3310 14164.62 17 0.3350 GRS449003003 CNLCAP 24/02/2026 7.1000 - 10 7.1000 7.1000 71.00 1 7.1000 GRS520003005 CPI 24/02/2026 0.5600 - 10950 0.5800 0.5600 6148.26 14 0.5800 GRS413313008 CREDIA 24/02/2026 1.2480 - 1159752 1.3020 1.2460 1463144.26 1035 1.2940 GRS001003052 DAIOS 24/02/2026 6.0000 - 3210 6.0000 5.9500 19255.00 18 6.0000 GRS382073005 DIMAND 24/02/2026 11.9500 - 13401 12.3000 11.9000 161617.50 88 12.1000 GRS525003000 DOMIK 24/02/2026 2.2800 - 15757 2.3800 2.2700 36297.15 72 2.3800 GRS364253005 DROME 24/02/2026 0.3420 - 2959 0.3420 0.3330 1000.90 26 0.3390 GRS412503005 DUR 24/02/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 24/02/2026 55.3500 - 20596 55.7500 54.8000 1136868.75 219 55.0000 CH0198251305 EIS 24/02/2026 1.7200 - 67522 1.7800 1.7200 117696.00 141 1.7620 GRS439003005 EKTER 24/02/2026 4.1200 - 54462 4.1500 4.0200 223175.28 225 4.1100 GRS222213001 ELBE 24/02/2026 5.5000 - 420 5.5000 5.4500 2309.75 3 5.4500 GRS240003012 ELHA 24/02/2026 4.6700 - 345119 4.8800 4.5200 1640362.70 1235 4.5400 GRS281003004 ELIN 24/02/2026 2.3600 - 4902 2.3800 2.3200 11611.36 23 2.3400 GRS477003008 ELLAKTOR 24/02/2026 1.2700 - 172970 1.3040 1.2620 220989.72 473 1.2820 GRS191213008 ELPE 24/02/2026 9.1000 - 259667 9.2200 9.0000 2377371.82 1392 9.0500 GRS298343005 ELSTR 24/02/2026 2.3700 - 6629 2.4400 2.3500 15688.11 33 2.4400 GRS088003017 ELTON 24/02/2026 1.8300 - 31841 1.8950 1.8300 58991.10 110 1.8800 GRS397003005 ETE 24/02/2026 13.7000 - 6345086 14.3200 13.6000 87810997.09 12874 14.3200 GRS003003035 EUROB 24/02/2026 3.8250 - 15343467 3.9710 3.8060 59158528.36 9768 3.9500 GRS829003003 EVR 24/02/2026 2.0600 - 43922 2.0900 2.0600 90986.30 53 2.0800 GRS474003001 EVROF 24/02/2026 3.8200 - 2265 3.8700 3.7600 8632.09 23 3.7800 GRS385113006 EXAE 24/02/2026 6.4800 - 39300 6.4800 6.3500 252382.07 170 6.3700 GRS395363005 EYAPS 24/02/2026 3.9000 - 16810 3.9900 3.8000 66040.19 70 3.9900 GRS428003008 EYDAP 24/02/2026 7.9400 - 134471 8.0600 7.8100 1071075.37 429 7.8100 GRS359353000 FAIS 24/02/2026 3.8500 - 52004 3.9150 3.8200 201678.90 76 3.8900 GRS542003009 FLEXO 24/02/2026 8.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 24/02/2026 4.4950 - 234409 4.5450 4.3200 1047086.25 784 4.3600 GRS096003009 FRIGO 24/02/2026 0.3620 - 24648 0.3650 0.3520 8818.87 31 0.3650 GRS346003015 GEBKA 24/02/2026 2.3700 - 14890 2.4000 2.3100 34775.42 52 2.4000 GRS137003000 GEKTERNA 24/02/2026 35.7800 - 312269 35.9000 34.7000 11091584.70 2485 34.9600 GRS145003000 HAIDE 24/02/2026 0.7850 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000 HTO 24/02/2026 17.6000 - 951355 17.6000 17.0000 16627848.11 4571 17.0800 GRS260333000 IATR 24/02/2026 1.8800 - 3479 1.9000 1.8600 6509.44 29 1.8900 GRS147233001 IKTIN 24/02/2026 0.3610 - 200251 0.3760 0.3600 72769.50 255 0.3715 GRS372003004 ILYDA 24/02/2026 4.5000 - 4720 4.7800 4.5000 21657.17 58 4.5700 GRS475003018 INLIF 24/02/2026 6.3400 - 4081 6.5000 6.3200 26251.46 35 6.4800 GRS805003001 INTEK 24/02/2026 5.7800 - 75537 5.8700 5.7700 437837.64 326 5.8300 GRS148003015 INTET 24/02/2026 1.3100 - 1201 1.3200 1.3100 1574.32 3 1.3150 GRS247003007 INTRK 24/02/2026 3.2950 - 38433 3.3300 3.2700 126449.29 268 3.3000 GRS087003000 KARE 24/02/2026 380.0000 - 319 380.0000 370.0000 118892.00 37 370.0000 GRS120003009 KEKR 24/02/2026 1.8300 - 21028 1.8800 1.8200 39052.63 46 1.8400 GRS070003009 KORDE 24/02/2026 0.4770 - 3515 0.4790 0.4540 1670.61 12 0.4750 GRS384003000 KRI 24/02/2026 23.4500 - 41940 23.7500 22.9500 979628.70 187 23.0000 GRS469003024 KYLO 24/02/2026 3.9000 - 3861 3.9800 3.8500 15049.30 25 3.9800 GRS117123000 KYSA 24/02/2026 1.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 24/02/2026 6.9900 - 231420 7.0100 6.9200 1614014.38 952 6.9600 GRS245213004 LAMPS 24/02/2026 44.0000 - 51 44.0000 44.0000 2244.00 2 44.0000 GRS128003001 LANAC 24/02/2026 1.1400 - 493 1.1900 1.1300 563.78 11 1.1900 GRS047063003 LAVI 24/02/2026 1.3400 - 199554 1.3420 1.2760 263444.66 262 1.2860 GRS246003008 LEBEK 24/02/2026 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 24/02/2026 0.1830 - 604 0.1950 0.1950 117.78 2 0.1950 GRS090004003 LOGISMOS 24/02/2026 2.2600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 24/02/2026 0.7750 - 42 0.7750 0.7750 32.55 2 0.7750 GRS374003002 MEDIC 24/02/2026 2.5000 - 1172 2.5100 2.4500 2878.40 5 2.5000 GRS424003002 MERKO 24/02/2026 32.8000 - 25 32.8000 32.8000 820.00 2 32.8000 GRK014011008 MEVA 24/02/2026 9.6500 - 2609 9.6500 9.5000 25015.25 14 9.5000 GRS319103008 MIG 24/02/2026 3.3600 - 6187 3.4600 3.3600 21082.60 88 3.4600 GRS314003013 MIN 24/02/2026 0.6000 - 26832 0.6680 0.6000 16621.33 37 0.6680 GRS237003009 MODA 24/02/2026 5.8600 - 1051 5.8600 5.7000 6071.10 14 5.8000 GRS375183001 MOH 24/02/2026 36.4000 - 148574 36.5600 34.7000 5339117.40 2274 34.7000 GRS426003000 MOTO 24/02/2026 2.5000 - 18744 2.5200 2.4900 46898.42 51 2.5000 GRS488003005 MOYZK 24/02/2026 0.6100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 24/02/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 24/02/2026 35.0600 - 184094 35.6800 35.0600 6508428.42 3098 35.5000 GB00BTQGS779 NAKAS 24/02/2026 3.6400 - 135 3.6600 3.5800 488.64 9 3.5800 GRS387503006 NAYP 24/02/2026 1.4650 - 850 1.4900 1.4350 1244.65 7 1.4900 GRS265003004 NOVAL 24/02/2026 2.7500 - 75415 2.8300 2.7400 208124.88 169 2.8300 GRS824003008 OLTH 24/02/2026 36.9000 - 479 37.0000 36.5000 17537.50 10 37.0000 GRS427003009 OLYMP 24/02/2026 2.3600 - 1963 2.3600 2.3200 4558.79 11 2.3400 GRS403003007 ONYX 24/02/2026 1.5150 - 56665 1.5400 1.4900 85497.75 179 1.5400 GRS530003003 OPAP 24/02/2026 15.5900 - 958029 16.4600 15.5900 15113504.49 5038 16.3000 GRS419003009 OPTIMA 24/02/2026 9.6000 - 532357 9.7400 9.4400 5089285.33 1823 9.6600 GRS533003000 ORILINA 24/02/2026 0.8200 - 18595 0.8380 0.8200 15381.42 33 0.8380 GRS535003008 OTOEL 24/02/2026 12.7200 - 58730 12.8600 12.5000 738730.32 110 12.7400 GRS337003008 PAIR 24/02/2026 0.9080 - 48 0.9080 0.9080 43.58 2 0.9080 GRS275073005 PAP 24/02/2026 3.6500 - 4460 3.6600 3.6100 16215.96 36 3.6600 GRS065003014 PERF 24/02/2026 7.6500 - 13835 7.6500 7.5400 105285.42 54 7.6500 GRS505003004 PETRO 24/02/2026 8.4200 - 5590 8.4600 8.3800 47117.34 33 8.3800 GRS345503007 PLAKR 24/02/2026 14.6000 - 62 14.6000 14.6000 905.20 1 14.6000 GRS326003019 PLAT 24/02/2026 4.0200 - 23872 4.0450 4.0100 96173.06 92 4.0150 GRS239003007 PPA 24/02/2026 38.8000 - 2817 39.0000 38.2000 108852.45 203 38.2000 GRS470003013 PPC 24/02/2026 18.6300 - 715807 18.8000 18.2000 13282525.24 3414 18.7800 GRS434003000 PRD 24/02/2026 0.3400 - 51640 0.3480 0.3300 17595.62 32 0.3460 GRS184003002 PREMIA 24/02/2026 1.3540 - 78138 1.3540 1.3220 104443.93 216 1.3220 GRS497003012 PRODEA 24/02/2026 5.6000 - 1034 5.7500 5.6000 5795.50 2 5.7500 GRS509003018 PROF 24/02/2026 6.9000 - 69502 7.2000 6.9000 489725.05 355 7.1000 GRS472003011 PROFK 24/02/2026 1.6500 - 6700 1.6500 1.6200 10959.63 25 1.6500 GRS095003000 QLCO 24/02/2026 5.6600 - 88976 5.7400 5.5700 503332.83 341 5.6300 GRS543003008 QUAL 24/02/2026 1.2560 - 126055 1.2700 1.2300 157187.55 258 1.2700 GRS396003006 QUEST 24/02/2026 6.7100 - 21598 6.8400 6.7000 146137.32 111 6.8400 GRS310003009 REALCONS 24/02/2026 6.0800 - 14454 6.1200 5.9800 87468.64 90 6.0800 GRS522003003 REVOIL 24/02/2026 1.7600 - 16383 1.8300 1.7500 29256.74 58 1.8300 GRS473003002 SAR 24/02/2026 14.7600 - 11408 14.9400 14.4200 167371.88 237 14.5000 GRS204003008 SIDMA 24/02/2026 1.8400 - 2450 1.8500 1.7850 4459.43 28 1.8350 GRS484003009 SPACE 24/02/2026 7.1800 - 510 7.2000 7.1400 3650.88 11 7.1400 GRS402003008 SPIR 24/02/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 24/02/2026 15.9000 - 9201 16.2500 15.9000 147030.10 104 16.0500 GRS004013009 TITC 24/02/2026 53.9000 - 70012 54.5000 52.8000 3768482.90 1162 53.8000 BE0974338700 TPEIR 24/02/2026 7.8120 - 7804217 8.0600 7.8000 61982188.95 10298 7.9880 GRS831003009 TRASTOR 24/02/2026 1.2900 - 811 1.2900 1.2800 1046.08 5 1.2900 GRS487003006 TRESTATES 24/02/2026 1.9800 - 76764 1.9800 1.9500 150688.47 100 1.9500 GRS534003009 VIO 24/02/2026 14.8400 - 425349 15.2200 14.0200 6283313.70 1590 14.1000 BE0974271034 VOSYS 24/02/2026 2.1600 - 1675 2.1600 2.1400 3612.20 11 2.1600 GRS407183003 XYLEK 24/02/2026 0.2360 - 11505 0.2370 0.2350 2711.33 12 0.2350 GRS131003006 XYLEP 24/02/2026 0.5850 - 50 0.6400 0.6300 31.64 2 0.6400 GRS131004004 YALCO 24/02/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 24/02/2026 1.7800 - 30621 1.8700 1.7100 54630.95 148 1.8600 GRS295003008