SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 27/02/2026 5.9000 - 79 5.8000 5.7000 454.30 3 5.7000 GRS059063008 ACAG 27/02/2026 7.3000 - 51524 7.5000 7.2500 379459.25 259 7.4800 AT0000A325L0 ADMIE 27/02/2026 3.0550 - 635048 3.0600 2.9900 1930571.52 515 3.0350 GRS518003009 AEGN 27/02/2026 13.7200 - 105974 13.9400 13.6000 1458931.04 748 13.8600 GRS495003006 AEM 27/02/2026 5.8000 - 16127 5.9950 5.8000 95368.44 94 5.9700 GRS541003000 AIA 27/02/2026 11.4400 - 176942 11.4800 11.0600 2011101.82 756 11.3400 GRS536003007 AKRIT 27/02/2026 1.0800 - 2898 1.0800 1.0800 3129.84 17 1.0800 GRS373173004 AKTR 27/02/2026 10.5400 - 153586 10.6800 10.4200 1617718.92 550 10.6600 GRS432003028 ALMY 27/02/2026 6.3000 - 25359 6.6000 6.3000 163517.42 139 6.4200 GRS289103004 ALPHA 27/02/2026 3.7200 - 71520047 3.8290 3.6850 266635335.17 11410 3.7200 GRS830003000 ANDRO 27/02/2026 8.9200 - 6290 9.0800 8.9200 56648.92 38 9.0000 GRS433003019 ASCO 27/02/2026 4.0000 - 2800 4.1000 3.9200 11287.46 27 4.1000 GRS404003006 ASTAK 27/02/2026 7.2400 - 4260 7.2600 7.1600 30782.60 58 7.2600 GRS331043000 ATEK 27/02/2026 1.3200 - 374 1.3400 1.3000 493.04 7 1.3300 GRS340263003 ATRUST 27/02/2026 15.5500 - 1014 15.6500 15.5000 15769.50 11 15.5000 GRS504003021 ATTICA 27/02/2026 1.7350 - 17756 1.7600 1.7200 30906.75 55 1.7200 GRS144003001 AVAX 27/02/2026 3.2500 - 252834 3.3650 3.2350 839255.81 532 3.2900 GRS213213002 AVE 27/02/2026 0.4450 - 18052 0.4450 0.4340 7937.64 49 0.4440 GRS489003004 BELA 27/02/2026 24.8200 - 1029095 25.8400 24.8200 25711019.98 2472 25.8000 GRS282183003 BIOKA 27/02/2026 1.7450 - 17880 1.8000 1.7100 31057.20 66 1.7700 GRS165063009 BIOSK 27/02/2026 2.5600 - 10150 2.5900 2.4900 25628.50 85 2.5500 GRS084003011 BIOT 27/02/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 27/02/2026 4.3200 - 1697 4.3200 4.3000 7329.04 12 4.3000 GRS524003001 BOCHGR 27/02/2026 9.2600 - 513717 9.4800 9.1200 4769902.84 1143 9.3200 IE00BD5B1Y92 BRIQ 27/02/2026 3.1200 - 47030 3.1200 3.0400 145588.82 91 3.0400 GRS517003000 BYLOT 27/02/2026 0.9410 - 2997973 0.9520 0.9350 2824146.48 667 0.9520 GRS343313003 CENER 27/02/2026 22.0000 - 508562 22.1000 21.4500 11134710.25 1347 21.4500 BE0974303357 CENTR 27/02/2026 0.3330 - 4700 0.3400 0.3300 1564.30 11 0.3400 GRS449003003 CNLCAP 27/02/2026 6.9000 - 140 6.9000 6.8000 964.00 3 6.9000 GRS520003005 CPI 27/02/2026 0.5600 - 6950 0.5700 0.5600 3942.50 9 0.5700 GRS413313008 CREDIA 27/02/2026 1.2600 - 369060 1.2940 1.2520 471964.75 413 1.2940 GRS001003052 DAIOS 27/02/2026 5.8000 - 1301 5.9000 5.8000 7610.85 14 5.9000 GRS382073005 DIMAND 27/02/2026 12.0000 - 19280 12.0000 11.7000 227807.25 124 11.8000 GRS525003000 DOMIK 27/02/2026 2.2300 - 16936 2.3700 2.2300 38796.70 59 2.2600 GRS364253005 DROME 27/02/2026 0.3520 - 8237 0.3600 0.3360 2898.00 28 0.3600 GRS412503005 DUR 27/02/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 27/02/2026 54.5000 - 28333 55.4000 54.5000 1556790.20 226 54.6000 CH0198251305 EIS 27/02/2026 1.6940 - 60074 1.7540 1.6620 102750.49 154 1.7160 GRS439003005 EKTER 27/02/2026 3.9000 - 78779 4.0600 3.8850 313861.06 380 4.0600 GRS222213001 ELBE 27/02/2026 5.6000 - 184 5.6000 5.1000 966.10 11 5.2000 GRS240003012 ELHA 27/02/2026 4.5300 - 213847 4.7800 4.5000 1001812.93 870 4.6900 GRS281003004 ELIN 27/02/2026 2.3300 - 4234 2.3700 2.3000 9839.37 28 2.3400 GRS477003008 ELLAKTOR 27/02/2026 1.2880 - 212984 1.3580 1.2820 277885.49 468 1.3580 GRS191213008 ELPE 27/02/2026 8.8100 - 506114 9.1200 8.7500 4482707.72 1768 9.1200 GRS298343005 ELSTR 27/02/2026 2.3400 - 9483 2.3600 2.3200 22182.95 40 2.3600 GRS088003017 ELTON 27/02/2026 1.8650 - 12919 1.8900 1.8350 23985.26 48 1.8900 GRS397003005 ETE 27/02/2026 13.7850 - 7795710 14.3350 13.7850 109051808.81 10366 14.3200 GRS003003035 EUROB 27/02/2026 3.9200 - 17967862 3.9920 3.8900 70605768.28 5372 3.9200 GRS829003003 EVR 27/02/2026 2.0300 - 51893 2.1100 2.0200 107090.66 60 2.0800 GRS474003001 EVROF 27/02/2026 3.7700 - 1350 3.8200 3.6700 5031.09 23 3.8200 GRS385113006 EXAE 27/02/2026 6.8500 - 148171 6.9000 6.7000 1005576.44 362 6.7300 GRS395363005 EYAPS 27/02/2026 3.8300 - 12694 3.8500 3.7800 48640.70 64 3.8500 GRS428003008 EYDAP 27/02/2026 7.8400 - 261906 7.9700 7.8100 2066326.86 493 7.9700 GRS359353000 FAIS 27/02/2026 3.7800 - 54271 3.8350 3.7200 205792.17 113 3.7600 GRS542003009 FLEXO 27/02/2026 8.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 27/02/2026 4.5650 - 133282 4.7250 4.5500 618261.73 532 4.5750 GRS096003009 FRIGO 27/02/2026 0.3600 - 75347 0.3730 0.3510 27223.13 50 0.3680 GRS346003015 GEBKA 27/02/2026 2.2700 - 8661 2.3200 2.2500 19664.89 61 2.2900 GRS137003000 GEKTERNA 27/02/2026 36.0800 - 264884 36.7200 35.9400 9602671.78 1887 36.5000 GRS145003000 HAIDE 27/02/2026 0.7500 - 431 0.7950 0.7500 331.72 12 0.7600 GRS350263000 HTO 27/02/2026 17.5000 - 970093 17.7100 17.1900 16990288.72 2235 17.5100 GRS260333000 IATR 27/02/2026 1.8700 - 3295 1.9300 1.8450 6126.94 34 1.9300 GRS147233001 IKTIN 27/02/2026 0.3695 - 68166 0.3750 0.3630 24984.91 90 0.3695 GRS372003004 ILYDA 27/02/2026 4.6500 - 15380 4.7200 4.5100 71385.46 125 4.5100 GRS475003018 INLIF 27/02/2026 6.1400 - 8285 6.4000 6.1200 51539.82 56 6.2000 GRS805003001 INTEK 27/02/2026 5.8800 - 26851 5.9600 5.8800 159198.77 225 5.9500 GRS148003015 INTET 27/02/2026 1.3050 - 310 1.3200 1.2600 398.10 4 1.2600 GRS247003007 INTRK 27/02/2026 3.2650 - 70147 3.3750 3.2600 231761.40 287 3.3750 GRS087003000 KARE 27/02/2026 378.0000 - 142 378.0000 376.0000 53446.00 30 376.0000 GRS120003009 KEKR 27/02/2026 1.8450 - 8895 1.8900 1.8000 16345.64 37 1.8900 GRS070003009 KORDE 27/02/2026 0.4830 - 422 0.4850 0.4550 201.07 5 0.4550 GRS384003000 KRI 27/02/2026 24.0000 - 3737 24.0500 23.7500 89506.95 47 23.9000 GRS469003024 KYLO 27/02/2026 3.8800 - 5733 3.9600 3.8800 22372.26 18 3.9500 GRS117123000 KYSA 27/02/2026 1.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 27/02/2026 6.9900 - 129082 7.0800 6.9600 902752.32 627 7.0000 GRS245213004 LAMPS 27/02/2026 45.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 27/02/2026 1.1400 - 2265 1.1600 1.0500 2432.51 26 1.1600 GRS047063003 LAVI 27/02/2026 1.3260 - 112783 1.3600 1.3020 148767.56 116 1.3500 GRS246003008 LEBEK 27/02/2026 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 27/02/2026 0.1830 - 3013 0.1650 0.1650 497.15 3 0.1650 GRS090004003 LOGISMOS 27/02/2026 2.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 27/02/2026 0.7700 - 410 0.7700 0.7650 315.20 6 0.7700 GRS374003002 MEDIC 27/02/2026 2.5000 - 706 2.5000 2.4600 1747.06 8 2.5000 GRS424003002 MERKO 27/02/2026 33.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 27/02/2026 9.1500 - 2871 9.6000 9.1500 26586.75 25 9.6000 GRS319103008 MIG 27/02/2026 3.5200 - 6679 3.5200 3.4000 22909.99 68 3.4400 GRS314003013 MIN 27/02/2026 0.5900 - 55001 0.6080 0.5800 32780.81 34 0.5800 GRS237003009 MODA 27/02/2026 5.9000 - 313 5.9000 5.8200 1838.70 7 5.9000 GRS375183001 MOH 27/02/2026 36.6800 - 215461 36.7200 35.8800 7869764.14 1406 36.1200 GRS426003000 MOTO 27/02/2026 2.5100 - 22338 2.5200 2.4900 56021.25 59 2.5100 GRS488003005 MOYZK 27/02/2026 0.6100 - 350 0.5800 0.5800 203.00 1 0.5800 GRS054003009 MPITR 27/02/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 27/02/2026 35.8000 - 390734 37.0400 35.8000 14244466.70 3245 37.0000 GB00BTQGS779 NAKAS 27/02/2026 3.6200 - 1195 3.6800 3.5800 4334.30 13 3.5800 GRS387503006 NAYP 27/02/2026 1.4100 - 371 1.4200 1.4000 524.89 6 1.4200 GRS265003004 NOVAL 27/02/2026 2.7300 - 8978 2.7600 2.7300 24650.46 34 2.7600 GRS824003008 OLTH 27/02/2026 37.7000 - 4779 38.2000 36.8000 180933.70 28 37.8000 GRS427003009 OLYMP 27/02/2026 2.3600 - 10134 2.3800 2.3000 23734.22 44 2.3600 GRS403003007 ONYX 27/02/2026 1.5150 - 26462 1.5500 1.5000 40413.23 91 1.5400 GRS530003003 OPAP 27/02/2026 15.8000 - 1704692 16.1900 15.6100 27038858.09 3020 16.0500 GRS419003009 OPTIMA 27/02/2026 9.7800 - 610313 10.1000 9.5900 6029166.76 943 10.1000 GRS533003000 ORILINA 27/02/2026 0.8220 - 18000 0.8480 0.8220 14917.40 18 0.8480 GRS535003008 OTOEL 27/02/2026 12.7200 - 18812 12.9800 12.6000 239333.54 128 12.9800 GRS337003008 PAIR 27/02/2026 0.9180 - 34 0.9180 0.9180 31.21 1 0.9180 GRS275073005 PAP 27/02/2026 3.7000 - 5041 3.7900 3.7000 18829.92 35 3.7900 GRS065003014 PERF 27/02/2026 7.6000 - 15623 7.7300 7.6000 119834.30 62 7.6500 GRS505003004 PETRO 27/02/2026 8.5600 - 10013 8.6600 8.5400 86079.14 41 8.6400 GRS345503007 PLAKR 27/02/2026 14.9000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 27/02/2026 4.0400 - 15395 4.1100 4.0400 62738.13 73 4.0800 GRS239003007 PPA 27/02/2026 37.7000 - 8589 38.5000 37.7000 324977.10 204 38.5000 GRS470003013 PPC 27/02/2026 18.9000 - 773281 19.0900 18.6900 14599556.03 3324 19.0900 GRS434003000 PRD 27/02/2026 0.3400 - 51165 0.3600 0.3400 17701.85 54 0.3560 GRS184003002 PREMIA 27/02/2026 1.3740 - 181426 1.4100 1.3600 251273.42 297 1.4100 GRS497003012 PRODEA 27/02/2026 5.5500 - 19403 5.8000 5.3000 106420.05 54 5.8000 GRS509003018 PROF 27/02/2026 7.1700 - 83820 7.3700 7.0000 601301.25 301 7.2500 GRS472003011 PROFK 27/02/2026 1.7150 - 5070 1.7650 1.6500 8637.85 34 1.7000 GRS095003000 QLCO 27/02/2026 5.8450 - 87899 6.0100 5.7200 515196.57 348 5.8900 GRS543003008 QUAL 27/02/2026 1.2740 - 48467 1.2780 1.2460 61369.29 98 1.2720 GRS396003006 QUEST 27/02/2026 6.8300 - 37723 6.9200 6.8200 259743.12 271 6.9000 GRS310003009 REALCONS 27/02/2026 6.0600 - 7497 6.1200 5.9800 45241.76 47 5.9800 GRS522003003 REVOIL 27/02/2026 1.7600 - 14180 1.8100 1.7400 25253.20 53 1.8100 GRS473003002 SAR 27/02/2026 14.6400 - 46633 14.6800 14.4400 680505.68 473 14.6400 GRS204003008 SIDMA 27/02/2026 1.8700 - 1100 1.8700 1.8300 2024.50 11 1.8650 GRS484003009 SPACE 27/02/2026 7.1000 - 4047 7.1600 7.0400 28833.78 26 7.1400 GRS402003008 SPIR 27/02/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 27/02/2026 16.1500 - 4069 16.3000 16.0500 65642.55 42 16.1500 GRS004013009 TITC 27/02/2026 52.5000 - 211679 53.9000 52.5000 11215102.30 1392 53.5000 BE0974338700 TPEIR 27/02/2026 8.1200 - 8267282 8.1700 8.0180 67042993.46 4917 8.0740 GRS831003009 TRASTOR 27/02/2026 1.2200 - 2798 1.2800 1.2200 3507.72 17 1.2800 GRS487003006 TRESTATES 27/02/2026 1.9800 - 90172 1.9950 1.9300 177979.23 106 1.9650 GRS534003009 VIO 27/02/2026 15.7800 - 915930 15.7800 15.1000 14382950.54 942 15.4800 BE0974271034 VOSYS 27/02/2026 2.1600 - 600 2.1800 2.1600 1298.00 6 2.1800 GRS407183003 XYLEK 27/02/2026 0.2410 - 11500 0.2420 0.2410 2782.70 7 0.2420 GRS131003006 XYLEP 27/02/2026 0.5850 - 35 0.6400 0.5800 22.10 2 0.6400 GRS131004004 YALCO 27/02/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 27/02/2026 1.7950 - 55869 1.9100 1.7650 102605.84 139 1.8200 GRS295003008