SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 04/03/2026 5.3500 - 83 5.4000 5.4000 448.20 1 5.4000 GRS059063008 ACAG 04/03/2026 6.6900 - 61559 6.6900 6.2800 401624.81 372 6.2800 AT0000A325L0 ADMIE 04/03/2026 2.8750 - 280666 2.9200 2.8100 810329.68 564 2.8100 GRS518003009 AEGN 04/03/2026 12.2800 - 229093 12.4600 11.6200 2789504.60 1398 11.6200 GRS495003006 AEM 04/03/2026 5.4000 - 27008 5.4700 5.2600 145831.14 170 5.3200 GRS541003000 AIA 04/03/2026 10.6600 - 283015 10.7700 10.0700 2990054.30 1543 10.1000 GRS536003007 AKRIT 04/03/2026 1.0800 - 10622 1.0800 1.0800 11471.76 58 1.0800 GRS373173004 AKTR 04/03/2026 10.4200 - 400232 10.6200 10.0000 4138551.78 1488 10.2000 GRS432003028 ALMY 04/03/2026 5.8000 - 84472 5.8000 5.2600 463194.06 287 5.2600 GRS289103004 ALPHA 04/03/2026 3.4880 - 20109062 3.5190 3.2100 69062326.49 14895 3.2100 GRS830003000 ANDRO 04/03/2026 8.5000 - 10559 8.7200 8.3400 89632.82 62 8.6000 GRS433003019 ASCO 04/03/2026 3.9500 - 19139 3.9600 3.8100 74011.13 80 3.8500 GRS404003006 ASTAK 04/03/2026 7.0000 - 4417 7.2800 6.9400 31438.22 61 6.9800 GRS331043000 ATEK 04/03/2026 1.2700 - 1021 1.2700 1.2100 1259.37 13 1.2600 GRS340263003 ATRUST 04/03/2026 15.0500 - 1224 15.4500 14.9000 18411.60 15 15.0000 GRS504003021 ATTICA 04/03/2026 1.6500 - 8473 1.6500 1.5600 13700.52 48 1.5600 GRS144003001 AVAX 04/03/2026 3.0700 - 467462 3.1000 2.8600 1410210.82 1226 2.8600 GRS213213002 AVE 04/03/2026 0.4370 - 28220 0.4410 0.4230 12171.92 86 0.4410 GRS489003004 BELA 04/03/2026 23.9200 - 463957 24.2800 23.3000 11112875.52 2466 23.3000 GRS282183003 BIOKA 04/03/2026 1.5350 - 48058 1.5600 1.5000 73189.10 185 1.5000 GRS165063009 BIOSK 04/03/2026 2.2700 - 36909 2.3400 2.1600 83264.93 151 2.1600 GRS084003011 BIOT 04/03/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 04/03/2026 4.3200 - 1878 4.3200 4.3000 8109.96 13 4.3200 GRS524003001 BOCHGR 04/03/2026 9.2000 - 1079348 9.4200 8.5800 9728344.96 2136 8.5800 IE00BD5B1Y92 BRIQ 04/03/2026 2.9500 - 20318 2.9800 2.9500 60256.82 43 2.9700 GRS517003000 BYLOT 04/03/2026 0.9150 - 2512027 0.9150 0.8620 2248000.08 946 0.8620 GRS343313003 CENER 04/03/2026 20.8000 - 360555 21.2000 19.6000 7413385.87 1635 19.6000 BE0974303357 CENTR 04/03/2026 0.3080 - 35661 0.3090 0.3000 10907.43 53 0.3080 GRS449003003 CNLCAP 04/03/2026 6.7000 - 610 6.7500 6.6000 4081.00 7 6.6000 GRS520003005 CPI 04/03/2026 0.5260 - 5742 0.5280 0.5040 2940.66 17 0.5040 GRS413313008 CREDIA 04/03/2026 1.2400 - 1329348 1.2400 1.1160 1585250.67 1110 1.1160 GRS001003052 DAIOS 04/03/2026 5.4000 - 853 5.5000 5.4000 4669.30 14 5.5000 GRS382073005 DIMAND 04/03/2026 12.1500 - 16575 12.1500 11.3500 193479.10 127 11.4000 GRS525003000 DOMIK 04/03/2026 2.0900 - 28770 2.0900 1.9650 58425.25 73 1.9650 GRS364253005 DROME 04/03/2026 0.3190 - 55032 0.3280 0.3140 17447.55 117 0.3160 GRS412503005 DUR 04/03/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 04/03/2026 52.6000 - 28118 53.8000 52.6000 1492178.35 309 52.9000 CH0198251305 EIS 04/03/2026 1.5180 - 100834 1.5320 1.4300 150445.92 198 1.4300 GRS439003005 EKTER 04/03/2026 3.5750 - 231662 3.5750 3.3300 808020.04 673 3.3300 GRS222213001 ELBE 04/03/2026 5.2000 - 179 5.4000 5.1500 946.40 8 5.2000 GRS240003012 ELHA 04/03/2026 3.9300 - 493818 3.9600 3.6550 1902794.44 1906 3.6800 GRS281003004 ELIN 04/03/2026 2.3000 - 8706 2.3000 2.1500 19464.65 33 2.1500 GRS477003008 ELLAKTOR 04/03/2026 1.1960 - 336339 1.2180 1.1360 396448.16 587 1.1360 GRS191213008 ELPE 04/03/2026 8.5500 - 487326 8.7650 8.4800 4220821.21 1775 8.6000 GRS298343005 ELSTR 04/03/2026 2.1100 - 24410 2.1100 2.0500 50887.54 77 2.0700 GRS088003017 ELTON 04/03/2026 1.7650 - 20322 1.7700 1.7350 35629.44 66 1.7400 GRS397003005 ETE 04/03/2026 13.2700 - 6753445 13.3650 12.3450 88535942.01 11404 12.3450 GRS003003035 EUROB 04/03/2026 3.6730 - 20729832 3.6900 3.3840 74828566.37 11187 3.3840 GRS829003003 EVR 04/03/2026 1.9150 - 75080 1.9300 1.8600 143262.55 113 1.8600 GRS474003001 EVROF 04/03/2026 3.4900 - 10620 3.6100 3.3700 36350.35 99 3.6000 GRS385113006 EXAE 04/03/2026 6.9900 - 127460 6.9900 6.8000 879610.65 246 6.8000 GRS395363005 EYAPS 04/03/2026 3.7900 - 59388 3.8500 3.5200 222410.67 212 3.5200 GRS428003008 EYDAP 04/03/2026 8.5500 - 894203 8.5800 7.8900 7491049.93 2699 7.9000 GRS359353000 FAIS 04/03/2026 3.5550 - 69662 3.6300 3.4500 247816.12 152 3.4500 GRS542003009 FLEXO 04/03/2026 7.8500 - 850 7.8500 7.8500 6672.50 1 7.8500 GRS259003002 FOYRK 04/03/2026 4.3750 - 164087 4.3800 4.1750 709236.37 667 4.1750 GRS096003009 FRIGO 04/03/2026 0.3150 - 220687 0.3300 0.3000 70480.34 93 0.3000 GRS346003015 GEBKA 04/03/2026 2.2000 - 19128 2.2100 2.0100 40603.95 82 2.0100 GRS137003000 GEKTERNA 04/03/2026 34.1000 - 365771 34.5000 32.3000 12306833.92 3400 32.5000 GRS145003000 HAIDE 04/03/2026 0.7100 - 1781 0.7250 0.7000 1260.81 13 0.7100 GRS350263000 HTO 04/03/2026 16.4200 - 731856 16.8200 16.1500 12112772.31 2968 16.1600 GRS260333000 IATR 04/03/2026 1.6900 - 62518 1.7600 1.6800 106050.09 110 1.7150 GRS147233001 IKTIN 04/03/2026 0.3360 - 328319 0.3360 0.3180 107542.04 299 0.3180 GRS372003004 ILYDA 04/03/2026 4.1900 - 57576 4.3000 3.8000 234518.39 238 3.8000 GRS475003018 INLIF 04/03/2026 6.1200 - 16989 6.2400 5.6800 100935.36 90 5.7200 GRS805003001 INTEK 04/03/2026 5.7900 - 30232 5.7900 5.5500 172155.86 227 5.5500 GRS148003015 INTET 04/03/2026 1.1900 - 1451 1.2400 1.1900 1767.66 21 1.2300 GRS247003007 INTRK 04/03/2026 2.9200 - 244547 2.9600 2.8100 708779.63 704 2.8100 GRS087003000 KARE 04/03/2026 366.0000 - 1530 372.0000 366.0000 565374.00 33 372.0000 GRS120003009 KEKR 04/03/2026 1.6150 - 32625 1.6950 1.5700 53517.76 80 1.6100 GRS070003009 KORDE 04/03/2026 0.4580 - 20818 0.4650 0.4370 9376.74 71 0.4490 GRS384003000 KRI 04/03/2026 23.5000 - 15959 23.5000 21.6000 361545.00 134 21.6000 GRS469003024 KYLO 04/03/2026 3.6000 - 15648 3.6900 3.5500 56267.66 52 3.5900 GRS117123000 KYSA 04/03/2026 1.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 04/03/2026 6.3900 - 353437 6.4500 6.1600 2241494.52 1389 6.1600 GRS245213004 LAMPS 04/03/2026 46.0000 - 701 46.2000 42.2000 30600.40 16 42.2000 GRS128003001 LANAC 04/03/2026 1.0800 - 1074 1.1500 1.0300 1149.01 20 1.1500 GRS047063003 LAVI 04/03/2026 1.2100 - 237516 1.2220 1.1480 280937.97 207 1.1480 GRS246003008 LEBEK 04/03/2026 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 04/03/2026 0.1830 - 1700 0.1830 0.1830 311.10 1 0.1830 GRS090004003 LOGISMOS 04/03/2026 2.1200 - 4642 2.1200 2.0200 9650.90 33 2.0400 GRS461003006 MATHIO 04/03/2026 0.7200 - 8778 0.7550 0.7050 6329.47 40 0.7550 GRS374003002 MEDIC 04/03/2026 2.3900 - 2499 2.4400 2.3900 6036.22 15 2.4200 GRS424003002 MERKO 04/03/2026 33.4000 - 19 33.4000 33.2000 632.80 2 33.2000 GRK014011008 MEVA 04/03/2026 8.9000 - 2271 8.9000 8.4500 19441.40 31 8.6500 GRS319103008 MIG 04/03/2026 3.1900 - 11328 3.1900 3.0000 35017.50 78 3.0000 GRS314003013 MIN 04/03/2026 0.5300 - 1405 0.5400 0.5260 745.26 8 0.5400 GRS237003009 MODA 04/03/2026 5.8000 - 285 5.8000 5.7400 1650.60 7 5.8000 GRS375183001 MOH 04/03/2026 34.3800 - 212576 35.6600 34.2600 7398831.30 2770 34.3000 GRS426003000 MOTO 04/03/2026 2.3800 - 13962 2.4400 2.2400 33288.99 56 2.2400 GRS488003005 MOYZK 04/03/2026 0.6100 - 100 0.5700 0.5700 57.00 1 0.5700 GRS054003009 MPITR 04/03/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 04/03/2026 35.0800 - 428494 35.2200 33.0000 14802614.64 3940 33.0000 GB00BTQGS779 NAKAS 04/03/2026 3.5400 - 132 3.6400 3.3200 466.94 14 3.4400 GRS387503006 NAYP 04/03/2026 1.4350 - 19938 1.4400 1.3550 28146.06 57 1.4000 GRS265003004 NOVAL 04/03/2026 2.7400 - 15090 2.7500 2.5800 40464.25 59 2.5800 GRS824003008 OLTH 04/03/2026 35.5000 - 1587 36.2000 34.5000 55389.60 33 34.9000 GRS427003009 OLYMP 04/03/2026 2.2400 - 10862 2.2400 2.1600 23891.21 55 2.1600 GRS403003007 ONYX 04/03/2026 1.4800 - 52259 1.4800 1.4200 75622.38 107 1.4250 GRS530003003 OPAP 04/03/2026 14.9400 - 928291 15.2000 14.6400 13883166.93 3655 14.6700 GRS419003009 OPTIMA 04/03/2026 8.9700 - 288538 9.1000 8.5400 2581868.92 1427 8.5400 GRS533003000 ORILINA 04/03/2026 0.8200 - 42985 0.8280 0.7800 34615.95 46 0.7800 GRS535003008 OTOEL 04/03/2026 11.6200 - 25834 11.6200 11.1800 297100.54 227 11.2000 GRS337003008 PAIR 04/03/2026 0.7960 - 5968 0.8000 0.7400 4480.78 41 0.7800 GRS275073005 PAP 04/03/2026 3.5000 - 3828 3.5000 3.4000 13126.00 30 3.4000 GRS065003014 PERF 04/03/2026 7.6000 - 152683 7.9900 6.7000 1117041.79 377 6.7000 GRS505003004 PETRO 04/03/2026 8.2000 - 5349 8.2000 7.9800 43375.58 34 8.0000 GRS345503007 PLAKR 04/03/2026 13.9000 - 346 14.5000 13.8000 4819.00 6 13.8000 GRS326003019 PLAT 04/03/2026 3.7800 - 40782 3.8100 3.6150 152454.82 167 3.6150 GRS239003007 PPA 04/03/2026 36.8000 - 8916 37.2000 35.8000 326532.70 182 35.9500 GRS470003013 PPC 04/03/2026 17.7500 - 805843 17.9600 16.9100 14180855.45 3618 16.9100 GRS434003000 PRD 04/03/2026 0.3440 - 97716 0.3680 0.3420 34591.72 84 0.3560 GRS184003002 PREMIA 04/03/2026 1.3000 - 104561 1.3060 1.2360 134213.87 243 1.2360 GRS497003012 PRODEA 04/03/2026 5.3500 - 185 5.5000 5.4500 1014.60 3 5.4500 GRS509003018 PROF 04/03/2026 6.3500 - 165334 6.4900 6.1700 1051454.85 519 6.1700 GRS472003011 PROFK 04/03/2026 1.6650 - 14245 1.6650 1.5000 22925.29 67 1.5000 GRS095003000 QLCO 04/03/2026 5.9600 - 482777 6.0000 5.2050 2779685.57 725 5.2050 GRS543003008 QUAL 04/03/2026 1.0800 - 199095 1.0900 1.0200 211987.01 327 1.0200 GRS396003006 QUEST 04/03/2026 6.5800 - 37078 6.6500 6.4500 243893.24 177 6.5600 GRS310003009 REALCONS 04/03/2026 5.7800 - 19987 5.9000 5.5400 114364.48 117 5.5400 GRS522003003 REVOIL 04/03/2026 1.6700 - 12353 1.6800 1.6300 20447.36 67 1.6400 GRS473003002 SAR 04/03/2026 13.8400 - 42326 14.0400 13.5000 579926.48 509 13.6400 GRS204003008 SIDMA 04/03/2026 1.6400 - 9763 1.6650 1.5950 15815.22 64 1.6100 GRS484003009 SPACE 04/03/2026 6.5000 - 14980 6.5600 6.1600 94152.12 127 6.3000 GRS402003008 SPIR 04/03/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 04/03/2026 15.4500 - 14697 15.5500 15.0500 224733.40 147 15.0500 GRS004013009 TITC 04/03/2026 49.0000 - 98611 50.0000 48.6000 4852528.30 1587 48.6000 BE0974338700 TPEIR 04/03/2026 7.4440 - 9542266 7.4900 7.1020 70635144.00 12483 7.1020 GRS831003009 TRASTOR 04/03/2026 1.2000 - 500 1.2400 1.2200 615.00 6 1.2200 GRS487003006 TRESTATES 04/03/2026 1.9050 - 78399 1.9250 1.8400 148592.48 93 1.8400 GRS534003009 VIO 04/03/2026 14.6000 - 402067 15.2000 13.7600 5829899.42 1327 13.8200 BE0974271034 VOSYS 04/03/2026 2.0200 - 1461 2.0400 1.9900 2928.90 17 2.0400 GRS407183003 XYLEK 04/03/2026 0.2160 - 51945 0.2250 0.2150 11300.97 49 0.2150 GRS131003006 XYLEP 04/03/2026 0.5850 - 24 0.5850 0.5850 14.04 2 0.5850 GRS131004004 YALCO 04/03/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 04/03/2026 1.6400 - 20385 1.6800 1.5500 33022.22 75 1.5800 GRS295003008