SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 03/03/2026 5.3500 - 217 5.4000 5.3500 1166.25 2 5.4000 GRS059063008 ACAG 03/03/2026 6.3100 - 123209 6.8500 6.2700 794513.27 540 6.8500 AT0000A325L0 ADMIE 03/03/2026 2.8500 - 1012991 2.9100 2.7750 2878658.66 1090 2.9100 GRS518003009 AEGN 03/03/2026 11.8200 - 388256 12.5000 11.8200 4683149.86 2492 12.5000 GRS495003006 AEM 03/03/2026 5.3300 - 81105 5.6150 5.2050 430520.87 337 5.6150 GRS541003000 AIA 03/03/2026 10.1000 - 492784 10.8200 10.0300 5066117.12 2460 10.6400 GRS536003007 AKRIT 03/03/2026 1.0800 - 370 1.0800 1.0800 399.60 19 1.0800 GRS373173004 AKTR 03/03/2026 10.2000 - 508491 10.3600 9.8200 5138188.70 1994 10.3600 GRS432003028 ALMY 03/03/2026 5.3800 - 120086 5.6000 5.3000 648119.68 430 5.6000 GRS289103004 ALPHA 03/03/2026 3.2100 - 25658443 3.4180 3.1800 84701363.47 19116 3.4000 GRS830003000 ANDRO 03/03/2026 8.6000 - 3485 8.8400 8.2400 29968.74 40 8.7200 GRS433003019 ASCO 03/03/2026 3.8500 - 24463 3.9300 3.7600 93975.09 111 3.8900 GRS404003006 ASTAK 03/03/2026 6.9800 - 7139 7.1000 6.9800 50141.08 71 7.1000 GRS331043000 ATEK 03/03/2026 1.3000 - 238 1.3000 1.1700 304.56 9 1.2600 GRS340263003 ATRUST 03/03/2026 15.3500 - 281 15.4500 15.3000 4317.60 8 15.4500 GRS504003021 ATTICA 03/03/2026 1.5700 - 45063 1.6500 1.5500 72065.82 75 1.6200 GRS144003001 AVAX 03/03/2026 2.8900 - 887603 3.1600 2.8650 2646023.09 1490 3.1600 GRS213213002 AVE 03/03/2026 0.4380 - 8550 0.4500 0.4230 3665.40 27 0.4430 GRS489003004 BELA 03/03/2026 23.5600 - 573925 24.0000 23.2600 13553215.76 4003 24.0000 GRS282183003 BIOKA 03/03/2026 1.5000 - 91332 1.6400 1.5000 141383.05 208 1.6400 GRS165063009 BIOSK 03/03/2026 2.1800 - 114592 2.4000 2.1300 254252.77 290 2.4000 GRS084003011 BIOT 03/03/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 03/03/2026 4.3200 - 700 4.3300 4.3100 3020.90 7 4.3200 GRS524003001 BOCHGR 03/03/2026 8.6200 - 1946738 8.8800 8.5600 16948185.50 2577 8.8200 IE00BD5B1Y92 BRIQ 03/03/2026 2.9500 - 54557 3.0700 2.9000 161535.04 104 3.0000 GRS517003000 BYLOT 03/03/2026 0.8700 - 5628372 0.9000 0.8500 4896795.75 1585 0.9000 GRS343313003 CENER 03/03/2026 19.7000 - 591256 20.9500 19.3800 11885983.92 2861 20.8500 BE0974303357 CENTR 03/03/2026 0.3020 - 208111 0.3290 0.3000 64151.70 146 0.3290 GRS449003003 CNLCAP 03/03/2026 6.5000 - 1469 6.8000 6.4000 9628.70 16 6.8000 GRS520003005 CPI 03/03/2026 0.5040 - 8440 0.5380 0.5000 4261.99 12 0.5080 GRS413313008 CREDIA 03/03/2026 1.1200 - 1878673 1.1880 1.1200 2167129.01 1335 1.1820 GRS001003052 DAIOS 03/03/2026 5.4000 - 1002 5.5500 5.3500 5470.80 12 5.5500 GRS382073005 DIMAND 03/03/2026 11.5000 - 7519 11.6000 11.1000 85426.70 63 11.6000 GRS525003000 DOMIK 03/03/2026 1.9650 - 16664 2.0700 1.8900 32637.58 78 2.0700 GRS364253005 DROME 03/03/2026 0.3210 - 7041 0.3360 0.3210 2260.82 18 0.3210 GRS412503005 DUR 03/03/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 03/03/2026 52.5000 - 106852 53.6500 52.2000 5640130.40 660 53.5500 CH0198251305 EIS 03/03/2026 1.4500 - 150623 1.5800 1.3820 224195.64 312 1.5800 GRS439003005 EKTER 03/03/2026 3.3500 - 401029 3.5800 3.3100 1367607.02 1137 3.5800 GRS222213001 ELBE 03/03/2026 5.0000 - 1039 5.3500 5.0000 5288.00 15 5.3500 GRS240003012 ELHA 03/03/2026 3.6800 - 944827 4.0500 3.6550 3596591.68 2971 4.0500 GRS281003004 ELIN 03/03/2026 2.2100 - 424301 2.3000 2.1100 779884.72 55 2.2100 GRS477003008 ELLAKTOR 03/03/2026 1.1360 - 576337 1.2100 1.1340 668438.88 863 1.2100 GRS191213008 ELPE 03/03/2026 8.5950 - 920935 8.8200 8.5000 7957298.01 2867 8.8200 GRS298343005 ELSTR 03/03/2026 2.0700 - 43866 2.2300 2.0200 90855.93 136 2.2300 GRS088003017 ELTON 03/03/2026 1.7000 - 83467 1.7700 1.7000 144466.62 173 1.7700 GRS397003005 ETE 03/03/2026 12.4500 - 6124465 13.1000 12.2550 76589339.13 12448 13.1000 GRS003003035 EUROB 03/03/2026 3.4110 - 23423751 3.5900 3.3790 80867606.42 13966 3.5900 GRS829003003 EVR 03/03/2026 1.8650 - 116960 1.9700 1.8400 219808.45 202 1.9700 GRS474003001 EVROF 03/03/2026 3.4400 - 8669 3.5300 3.0200 29052.49 65 3.0200 GRS385113006 EXAE 03/03/2026 6.8500 - 86648 6.9500 6.7700 596596.32 212 6.8000 GRS395363005 EYAPS 03/03/2026 3.4700 - 52119 3.6400 3.4000 182289.37 198 3.6400 GRS428003008 EYDAP 03/03/2026 7.3100 - 10481587 7.8500 7.3100 104466007.66 813 7.8500 GRS359353000 FAIS 03/03/2026 3.4700 - 72296 3.5700 3.3900 249067.78 164 3.5700 GRS542003009 FLEXO 03/03/2026 7.9000 - 80 7.9000 7.9000 632.00 1 7.9000 GRS259003002 FOYRK 03/03/2026 4.2550 - 413502 4.3250 4.1400 1737892.72 929 4.3250 GRS096003009 FRIGO 03/03/2026 0.3000 - 156623 0.3330 0.3000 49123.25 150 0.3330 GRS346003015 GEBKA 03/03/2026 2.0800 - 30162 2.1600 2.0500 62758.37 105 2.1000 GRS137003000 GEKTERNA 03/03/2026 32.2600 - 643996 34.4200 31.2000 21057595.84 4283 34.3200 GRS145003000 HAIDE 03/03/2026 0.7100 - 4441 0.8300 0.6500 3115.18 17 0.8300 GRS350263000 HTO 03/03/2026 16.1800 - 762340 17.1800 16.1000 12608022.04 3491 17.0500 GRS260333000 IATR 03/03/2026 1.6850 - 36361 1.7400 1.6500 61239.77 76 1.7400 GRS147233001 IKTIN 03/03/2026 0.3210 - 256723 0.3480 0.3200 84036.31 244 0.3480 GRS372003004 ILYDA 03/03/2026 3.8000 - 171356 4.2000 3.7400 665368.08 473 4.2000 GRS475003018 INLIF 03/03/2026 5.6400 - 39625 5.9400 5.6000 229792.12 132 5.9400 GRS805003001 INTEK 03/03/2026 5.5800 - 80772 5.7500 5.5000 451716.45 338 5.7500 GRS148003015 INTET 03/03/2026 1.1950 - 550 1.2450 1.1900 658.25 5 1.1950 GRS247003007 INTRK 03/03/2026 2.8100 - 577623 3.0450 2.8100 1664436.18 1694 3.0450 GRS087003000 KARE 03/03/2026 370.0000 - 1753 376.0000 370.0000 649386.00 79 376.0000 GRS120003009 KEKR 03/03/2026 1.5700 - 39386 1.7400 1.5700 64083.52 151 1.7400 GRS070003009 KORDE 03/03/2026 0.4500 - 5226 0.4620 0.4320 2286.99 28 0.4360 GRS384003000 KRI 03/03/2026 21.8000 - 44802 23.4000 21.7000 1015387.50 360 23.0000 GRS469003024 KYLO 03/03/2026 3.5900 - 4338 3.7200 3.5900 15817.24 19 3.7100 GRS117123000 KYSA 03/03/2026 1.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 03/03/2026 6.1600 - 654465 6.5000 6.1500 4101141.05 2162 6.5000 GRS245213004 LAMPS 03/03/2026 42.2000 - 146 42.2000 42.2000 6161.20 4 42.2000 GRS128003001 LANAC 03/03/2026 1.1400 - 10 1.1400 1.1400 11.40 1 1.1400 GRS047063003 LAVI 03/03/2026 1.1480 - 884670 1.2400 1.1000 1015101.78 750 1.2400 GRS246003008 LEBEK 03/03/2026 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 03/03/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 03/03/2026 2.2000 - 10 2.2000 2.2000 22.00 1 2.2000 GRS461003006 MATHIO 03/03/2026 0.7700 - 100 0.7700 0.7550 75.76 2 0.7550 GRS374003002 MEDIC 03/03/2026 2.4000 - 5860 2.4200 2.3200 13907.61 32 2.4200 GRS424003002 MERKO 03/03/2026 32.8000 - 75 33.4000 32.8000 2477.00 7 33.4000 GRK014011008 MEVA 03/03/2026 8.3500 - 11485 8.8000 8.3000 97387.30 76 8.8000 GRS319103008 MIG 03/03/2026 3.0200 - 11193 3.2000 3.0000 34810.40 109 3.2000 GRS314003013 MIN 03/03/2026 0.5500 - 1601 0.5520 0.5300 866.55 12 0.5520 GRS237003009 MODA 03/03/2026 5.8800 - 896 5.9000 5.6800 5257.58 10 5.9000 GRS375183001 MOH 03/03/2026 34.7000 - 342816 37.1600 34.1400 12093656.62 3431 37.1600 GRS426003000 MOTO 03/03/2026 2.3300 - 28603 2.4500 2.3200 68460.67 99 2.4300 GRS488003005 MOYZK 03/03/2026 0.6100 - 630 0.6000 0.5750 363.00 3 0.5750 GRS054003009 MPITR 03/03/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 03/03/2026 33.3600 - 661238 34.6800 33.0000 22192809.24 6226 34.5200 GB00BTQGS779 NAKAS 03/03/2026 3.6400 - 15 3.6400 3.6400 54.60 2 3.6400 GRS387503006 NAYP 03/03/2026 1.4350 - 5877 1.4500 1.3400 8192.19 23 1.4500 GRS265003004 NOVAL 03/03/2026 2.6000 - 52248 2.7000 2.6000 137974.36 129 2.6700 GRS824003008 OLTH 03/03/2026 34.5000 - 2858 35.0000 34.0000 98174.50 69 35.0000 GRS427003009 OLYMP 03/03/2026 2.1800 - 19593 2.2500 2.1200 42595.02 86 2.2500 GRS403003007 ONYX 03/03/2026 1.4350 - 95204 1.4350 1.3300 130490.86 171 1.4000 GRS530003003 OPAP 03/03/2026 14.7200 - 819832 15.1800 14.5400 12129560.93 4729 15.1000 GRS419003009 OPTIMA 03/03/2026 8.5400 - 725747 9.0000 8.3200 6250445.03 2664 9.0000 GRS533003000 ORILINA 03/03/2026 0.7960 - 39752 0.8360 0.7860 31712.08 71 0.8360 GRS535003008 OTOEL 03/03/2026 11.2400 - 50316 12.1400 11.1600 572842.38 511 12.1400 GRS337003008 PAIR 03/03/2026 0.7620 - 6472 0.8160 0.7300 4928.37 26 0.8000 GRS275073005 PAP 03/03/2026 3.3500 - 10959 3.5300 3.3200 37869.25 53 3.5000 GRS065003014 PERF 03/03/2026 6.8100 - 33107 7.1300 6.6200 226805.75 215 7.1300 GRS505003004 PETRO 03/03/2026 7.9200 - 9310 8.2400 7.9000 74490.26 52 8.2400 GRS345503007 PLAKR 03/03/2026 14.1000 - 956 14.3000 14.0000 13465.40 10 14.3000 GRS326003019 PLAT 03/03/2026 3.6900 - 83128 3.8650 3.6350 309277.26 313 3.8650 GRS239003007 PPA 03/03/2026 36.1500 - 16456 37.0000 36.1000 597214.30 380 37.0000 GRS470003013 PPC 03/03/2026 17.1000 - 1481658 17.9800 16.5300 25397676.50 7039 17.9800 GRS434003000 PRD 03/03/2026 0.3540 - 82722 0.3700 0.3160 27536.70 91 0.3300 GRS184003002 PREMIA 03/03/2026 1.2520 - 174009 1.3180 1.2520 221453.54 303 1.3180 GRS497003012 PRODEA 03/03/2026 5.3500 - 758 5.4000 5.2000 4043.20 6 5.4000 GRS509003018 PROF 03/03/2026 6.2800 - 203234 6.6000 6.0000 1269657.58 710 6.5300 GRS472003011 PROFK 03/03/2026 1.5000 - 8934 1.5800 1.4750 13404.47 45 1.5300 GRS095003000 QLCO 03/03/2026 5.2050 - 217167 5.6100 5.0800 1145829.76 667 5.6100 GRS543003008 QUAL 03/03/2026 1.0200 - 327836 1.1480 1.0200 350742.08 579 1.1480 GRS396003006 QUEST 03/03/2026 6.5600 - 35316 6.6700 6.4400 230267.69 257 6.6700 GRS310003009 REALCONS 03/03/2026 5.5800 - 77671 5.8600 5.4200 436795.82 333 5.8600 GRS522003003 REVOIL 03/03/2026 1.6450 - 82043 1.7200 1.6000 137453.11 89 1.7200 GRS473003002 SAR 03/03/2026 13.6800 - 16423 14.3400 13.4200 226182.96 354 14.3400 GRS204003008 SIDMA 03/03/2026 1.6450 - 14977 1.7300 1.5550 24137.59 65 1.7300 GRS484003009 SPACE 03/03/2026 6.2400 - 12919 6.6800 6.1800 81411.96 122 6.6800 GRS402003008 SPIR 03/03/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 03/03/2026 15.0500 - 30243 15.5000 15.0000 459699.75 267 15.0500 GRS004013009 TITC 03/03/2026 48.6000 - 171917 51.0000 48.0500 8398881.35 2672 51.0000 BE0974338700 TPEIR 03/03/2026 7.1020 - 12631774 7.4200 6.9500 90451823.88 15465 7.4200 GRS831003009 TRASTOR 03/03/2026 1.2000 - 8911 1.2500 1.1700 10803.72 52 1.2200 GRS487003006 TRESTATES 03/03/2026 1.8800 - 132011 1.9200 1.8500 248355.29 160 1.9200 GRS534003009 VIO 03/03/2026 14.0000 - 372113 14.9800 13.6400 5217392.18 1918 14.9800 BE0974271034 VOSYS 03/03/2026 2.0000 - 2191 2.0200 1.9600 4351.50 19 2.0000 GRS407183003 XYLEK 03/03/2026 0.2130 - 71846 0.2290 0.2070 15616.33 54 0.2270 GRS131003006 XYLEP 03/03/2026 0.5850 - 770 0.6400 0.6300 490.80 8 0.6400 GRS131004004 YALCO 03/03/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 03/03/2026 1.6000 - 39505 1.6750 1.5700 63941.12 97 1.5800 GRS295003008