SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 02/03/2026 5.9000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 02/03/2026 6.9000 - 88678 7.1100 6.8200 615480.74 422 6.8200 AT0000A325L0 ADMIE 02/03/2026 2.9400 - 522424 2.9750 2.8800 1538854.07 619 2.8800 GRS518003009 AEGN 02/03/2026 12.7600 - 447658 13.3200 12.6600 5784251.62 2308 12.9800 GRS495003006 AEM 02/03/2026 5.6900 - 51015 5.7350 5.5450 289100.28 195 5.7350 GRS541003000 AIA 02/03/2026 10.7600 - 394460 11.0500 10.6000 4263265.14 2246 11.0000 GRS536003007 AKRIT 02/03/2026 1.0800 - 860 1.0800 1.0800 928.80 22 1.0800 GRS373173004 AKTR 02/03/2026 10.4800 - 361909 10.4800 9.9000 3675053.92 1155 9.9000 GRS432003028 ALMY 02/03/2026 5.8400 - 113168 6.2400 5.7000 678052.54 393 6.2200 GRS289103004 ALPHA 02/03/2026 3.5000 - 14139497 3.6920 3.5000 50276652.62 11672 3.5700 GRS830003000 ANDRO 02/03/2026 8.7200 - 5067 8.9000 8.7000 44538.98 34 8.9000 GRS433003019 ASCO 02/03/2026 3.9100 - 15409 3.9600 3.8300 60352.12 72 3.8300 GRS404003006 ASTAK 02/03/2026 7.0800 - 5135 7.2000 7.0400 36610.46 77 7.1600 GRS331043000 ATEK 02/03/2026 1.2900 - 285 1.3200 1.2700 370.45 6 1.3200 GRS340263003 ATRUST 02/03/2026 15.4500 - 792 15.5000 15.3000 12197.05 11 15.3000 GRS504003021 ATTICA 02/03/2026 1.6400 - 33708 1.6900 1.6400 55857.26 99 1.6900 GRS144003001 AVAX 02/03/2026 3.1600 - 570876 3.2500 3.0850 1808305.46 1144 3.1500 GRS213213002 AVE 02/03/2026 0.4390 - 17349 0.4450 0.4240 7561.67 36 0.4410 GRS489003004 BELA 02/03/2026 24.1000 - 361364 24.4600 23.8400 8730175.92 2806 24.1400 GRS282183003 BIOKA 02/03/2026 1.6600 - 27223 1.7000 1.6250 45514.23 87 1.6900 GRS165063009 BIOSK 02/03/2026 2.4500 - 34087 2.5000 2.3400 82403.52 167 2.4600 GRS084003011 BIOT 02/03/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 02/03/2026 4.3200 - 100 4.3200 4.3200 432.00 1 4.3200 GRS524003001 BOCHGR 02/03/2026 9.0200 - 1918058 9.1600 8.7200 17200283.66 2789 8.9200 IE00BD5B1Y92 BRIQ 02/03/2026 3.0000 - 13464 3.1000 3.0000 40824.26 70 3.0300 GRS517003000 BYLOT 02/03/2026 0.9240 - 2671512 0.9240 0.8840 2434391.99 1050 0.9000 GRS343313003 CENER 02/03/2026 21.4000 - 374608 22.3500 20.9000 8133609.60 1870 20.9000 BE0974303357 CENTR 02/03/2026 0.3260 - 248358 0.3330 0.3140 81367.88 135 0.3230 GRS449003003 CNLCAP 02/03/2026 6.8000 - 217 6.8000 6.8000 1475.60 3 6.8000 GRS520003005 CPI 02/03/2026 0.5400 - 15950 0.5520 0.5320 8712.80 21 0.5520 GRS413313008 CREDIA 02/03/2026 1.2000 - 1166007 1.2400 1.1900 1409776.22 1085 1.1920 GRS001003052 DAIOS 02/03/2026 5.6000 - 801 5.7500 5.6000 4550.75 10 5.7500 GRS382073005 DIMAND 02/03/2026 11.7000 - 15143 11.7000 11.2500 173682.00 69 11.6500 GRS525003000 DOMIK 02/03/2026 2.0900 - 23899 2.1900 2.0700 50979.71 75 2.1500 GRS364253005 DROME 02/03/2026 0.3410 - 203 0.3550 0.3250 69.17 7 0.3550 GRS412503005 DUR 02/03/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 02/03/2026 53.9500 - 58746 54.5000 53.5000 3179150.85 400 54.2000 CH0198251305 EIS 02/03/2026 1.6040 - 94381 1.6420 1.5700 152000.56 229 1.5740 GRS439003005 EKTER 02/03/2026 3.7250 - 335601 3.7950 3.5750 1231259.96 975 3.6300 GRS222213001 ELBE 02/03/2026 5.2500 - 1078 5.3000 5.1000 5522.35 11 5.1500 GRS240003012 ELHA 02/03/2026 4.2000 - 453960 4.4200 4.1500 1937842.39 1549 4.2400 GRS281003004 ELIN 02/03/2026 2.2600 - 13563 2.2900 2.2400 30707.53 42 2.2500 GRS477003008 ELLAKTOR 02/03/2026 1.2120 - 502705 1.2480 1.2080 615042.92 818 1.2160 GRS191213008 ELPE 02/03/2026 8.8950 - 622186 9.0500 8.6200 5513149.50 2581 8.6300 GRS298343005 ELSTR 02/03/2026 2.2300 - 30489 2.3000 2.1900 67908.14 128 2.2800 GRS088003017 ELTON 02/03/2026 1.7900 - 44129 1.7950 1.7500 78123.10 114 1.7600 GRS397003005 ETE 02/03/2026 13.3400 - 4427489 13.4250 13.0600 58783994.82 9523 13.2100 GRS003003035 EUROB 02/03/2026 3.7000 - 11166462 3.7990 3.6560 41533365.64 7607 3.6700 GRS829003003 EVR 02/03/2026 2.0000 - 134310 2.0200 1.9200 264788.70 199 1.9200 GRS474003001 EVROF 02/03/2026 3.6700 - 689 3.7500 3.6400 2527.67 10 3.6700 GRS385113006 EXAE 02/03/2026 6.9500 - 231526 6.9500 6.6500 1586269.31 630 6.6900 GRS395363005 EYAPS 02/03/2026 3.7000 - 19438 3.7500 3.6700 71886.40 94 3.7200 GRS428003008 EYDAP 02/03/2026 7.8500 - 196706 7.9000 7.5100 1526175.71 790 7.6000 GRS359353000 FAIS 02/03/2026 3.6700 - 64337 3.6700 3.5600 233618.20 140 3.6200 GRS542003009 FLEXO 02/03/2026 7.9000 - 500 7.9000 7.9000 3950.00 1 7.9000 GRS259003002 FOYRK 02/03/2026 4.4100 - 212575 4.5000 4.3400 938006.36 774 4.3400 GRS096003009 FRIGO 02/03/2026 0.3410 - 79277 0.3470 0.3310 26691.64 81 0.3310 GRS346003015 GEBKA 02/03/2026 2.2000 - 39647 2.2200 2.1500 86917.32 87 2.2000 GRS137003000 GEKTERNA 02/03/2026 35.2600 - 347548 35.9000 34.1800 12236743.14 2888 34.1800 GRS145003000 HAIDE 02/03/2026 0.7150 - 4943 0.7350 0.7000 3540.88 36 0.7100 GRS350263000 HTO 02/03/2026 17.3000 - 571916 17.3300 17.0000 9843425.84 2322 17.0500 GRS260333000 IATR 02/03/2026 1.7950 - 12514 1.8500 1.7750 22617.98 45 1.8150 GRS147233001 IKTIN 02/03/2026 0.3480 - 162493 0.3570 0.3420 56738.84 213 0.3500 GRS372003004 ILYDA 02/03/2026 4.2000 - 64449 4.5700 4.1200 278719.38 327 4.3500 GRS475003018 INLIF 02/03/2026 6.0000 - 18518 6.1000 5.8600 111057.00 86 6.0000 GRS805003001 INTEK 02/03/2026 5.7600 - 60312 5.8100 5.7200 347242.00 299 5.8100 GRS148003015 INTET 02/03/2026 1.2750 - 3426 1.2900 0.9900 4274.07 19 0.9900 GRS247003007 INTRK 02/03/2026 3.0850 - 202927 3.1750 3.0500 630546.08 685 3.1300 GRS087003000 KARE 02/03/2026 376.0000 - 58 376.0000 372.0000 21728.00 17 374.0000 GRS120003009 KEKR 02/03/2026 1.7500 - 12840 1.8000 1.7350 22596.23 66 1.8000 GRS070003009 KORDE 02/03/2026 0.4800 - 2931 0.4800 0.4560 1348.32 8 0.4590 GRS384003000 KRI 02/03/2026 23.5000 - 36431 24.2500 22.5500 861594.75 269 23.1500 GRS469003024 KYLO 02/03/2026 3.7500 - 4827 3.7800 3.7200 18102.49 30 3.7800 GRS117123000 KYSA 02/03/2026 1.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 02/03/2026 6.6000 - 490113 6.8100 6.5600 3283100.81 1785 6.7100 GRS245213004 LAMPS 02/03/2026 42.2000 - 200 44.0000 42.2000 8600.00 4 44.0000 GRS128003001 LANAC 02/03/2026 1.1200 - 1481 1.1300 1.0500 1584.37 13 1.0600 GRS047063003 LAVI 02/03/2026 1.2700 - 413607 1.2800 1.2300 517994.12 418 1.2620 GRS246003008 LEBEK 02/03/2026 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 02/03/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 02/03/2026 2.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 02/03/2026 0.7700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 MEDIC 02/03/2026 2.4800 - 550 2.5000 2.4100 1336.08 4 2.4300 GRS424003002 MERKO 02/03/2026 33.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 02/03/2026 9.0000 - 5929 9.1500 8.7000 53122.95 44 9.0000 GRS319103008 MIG 02/03/2026 3.2400 - 14079 3.3100 3.2000 45719.22 122 3.2600 GRS314003013 MIN 02/03/2026 0.5660 - 4550 0.5780 0.5640 2593.00 6 0.5780 GRS237003009 MODA 02/03/2026 5.9000 - 2007 5.9000 5.6400 11702.70 12 5.8000 GRS375183001 MOH 02/03/2026 37.1600 - 323576 37.4800 34.9400 11938101.44 2908 34.9400 GRS426003000 MOTO 02/03/2026 2.4400 - 27606 2.4900 2.4300 67737.00 59 2.4500 GRS488003005 MOYZK 02/03/2026 0.6100 - 1130 0.5800 0.5800 655.40 2 0.5800 GRS054003009 MPITR 02/03/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 02/03/2026 35.0000 - 395807 35.3200 34.4600 13819676.94 3664 34.5000 GB00BTQGS779 NAKAS 02/03/2026 3.6400 - 132 3.6800 3.5600 479.32 15 3.6800 GRS387503006 NAYP 02/03/2026 1.4600 - 2510 1.4600 1.3700 3525.82 13 1.4000 GRS265003004 NOVAL 02/03/2026 2.6800 - 30215 2.7300 2.6700 81279.59 78 2.7000 GRS824003008 OLTH 02/03/2026 36.5000 - 1236 36.8000 35.7000 45029.80 37 36.8000 GRS427003009 OLYMP 02/03/2026 2.2600 - 8810 2.2900 2.2200 19841.33 42 2.2200 GRS403003007 ONYX 02/03/2026 1.4300 - 104060 1.5000 1.4000 148419.82 187 1.4550 GRS530003003 OPAP 02/03/2026 15.1800 - 754428 15.7700 15.0800 11574910.55 4383 15.4500 GRS419003009 OPTIMA 02/03/2026 9.1900 - 475581 9.3700 9.0400 4366401.64 1817 9.3100 GRS533003000 ORILINA 02/03/2026 0.8080 - 36739 0.8220 0.8080 29805.41 52 0.8220 GRS535003008 OTOEL 02/03/2026 12.1600 - 25025 12.4400 11.9400 304735.42 311 12.0400 GRS337003008 PAIR 02/03/2026 0.8000 - 6635 0.8820 0.8000 5313.49 19 0.8500 GRS275073005 PAP 02/03/2026 3.5300 - 10522 3.6200 3.4800 37290.22 75 3.6200 GRS065003014 PERF 02/03/2026 7.2700 - 23031 7.4800 7.2100 167569.27 126 7.4800 GRS505003004 PETRO 02/03/2026 8.2400 - 5595 8.4600 8.2400 46783.40 42 8.3800 GRS345503007 PLAKR 02/03/2026 14.3000 - 1449 14.6000 14.3000 20998.20 8 14.6000 GRS326003019 PLAT 02/03/2026 3.9000 - 40393 3.9750 3.8650 159072.86 189 3.9000 GRS239003007 PPA 02/03/2026 36.8500 - 4080 37.2000 36.2500 150322.05 151 37.1000 GRS470003013 PPC 02/03/2026 18.2400 - 811553 18.5900 18.0000 14809259.79 3814 18.1000 GRS434003000 PRD 02/03/2026 0.3220 - 71021 0.3320 0.3160 22759.06 59 0.3260 GRS184003002 PREMIA 02/03/2026 1.3260 - 196078 1.3520 1.3200 261318.43 310 1.3520 GRS497003012 PRODEA 02/03/2026 5.3500 - 2480 5.5500 5.2500 13270.25 15 5.5500 GRS509003018 PROF 02/03/2026 6.6500 - 94965 6.9800 6.6500 646672.18 375 6.8800 GRS472003011 PROFK 02/03/2026 1.5900 - 8300 1.6800 1.5800 13193.90 45 1.5850 GRS095003000 QLCO 02/03/2026 5.6100 - 76172 5.6900 5.5200 427998.19 305 5.5200 GRS543003008 QUAL 02/03/2026 1.1560 - 150513 1.2400 1.1560 179364.87 353 1.2040 GRS396003006 QUEST 02/03/2026 6.6900 - 26782 6.7800 6.6000 178808.03 108 6.6300 GRS310003009 REALCONS 02/03/2026 5.8600 - 45717 6.0600 5.5200 269039.20 160 5.5200 GRS522003003 REVOIL 02/03/2026 1.7250 - 17900 1.7400 1.6750 30646.27 66 1.6750 GRS473003002 SAR 02/03/2026 14.3600 - 10091 14.7800 13.5000 144971.34 225 14.6400 GRS204003008 SIDMA 02/03/2026 1.7300 - 3143 1.8500 1.7300 5590.44 27 1.8150 GRS484003009 SPACE 02/03/2026 6.7600 - 11533 7.0000 6.5600 77866.94 98 6.8800 GRS402003008 SPIR 02/03/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 02/03/2026 15.7000 - 7600 16.0000 15.6000 119788.35 82 16.0000 GRS004013009 TITC 02/03/2026 51.5000 - 111474 52.6000 49.9000 5734137.80 1736 49.9000 BE0974338700 TPEIR 02/03/2026 7.5700 - 7735426 7.8180 7.5540 59152754.51 11572 7.6000 GRS831003009 TRASTOR 02/03/2026 1.2400 - 3304 1.2500 1.1900 4011.46 27 1.2100 GRS487003006 TRESTATES 02/03/2026 1.9150 - 54105 1.9550 1.9050 104439.76 71 1.9350 GRS534003009 VIO 02/03/2026 15.2000 - 359873 15.4000 14.7400 5421609.70 1659 14.8000 BE0974271034 VOSYS 02/03/2026 2.0400 - 5052 2.1000 2.0000 10332.14 50 2.0600 GRS407183003 XYLEK 02/03/2026 0.2280 - 35400 0.2400 0.2260 8219.07 35 0.2400 GRS131003006 XYLEP 02/03/2026 0.5850 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 02/03/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 02/03/2026 1.6900 - 43567 1.7500 1.6700 74483.99 105 1.7200 GRS295003008