SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 06/03/2026 4.9600 - 710 5.0500 4.9000 3527.82 9 5.0500 GRS059063008 ACAG 06/03/2026 6.5000 - 37968 6.7000 6.3800 246989.03 168 6.6000 AT0000A325L0 ADMIE 06/03/2026 2.8300 - 123698 2.8600 2.8100 349553.03 441 2.8300 GRS518003009 AEGN 06/03/2026 11.5800 - 168756 12.2800 11.5800 1987481.04 1272 12.2800 GRS495003006 AEM 06/03/2026 5.5600 - 144079 5.7050 5.4400 803282.84 534 5.5000 GRS541003000 AIA 06/03/2026 10.3400 - 73524 10.6500 10.2800 768387.13 724 10.6200 GRS536003007 AKRIT 06/03/2026 1.0800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS373173004 AKTR 06/03/2026 10.5000 - 250741 10.6600 10.3400 2626679.28 654 10.6600 GRS432003028 ALMY 06/03/2026 5.6200 - 31871 5.7200 5.4600 177621.44 98 5.6000 GRS289103004 ALPHA 06/03/2026 3.4330 - 9957340 3.6000 3.4110 34537169.86 7579 3.5400 GRS830003000 ANDRO 06/03/2026 8.1800 - 10751 8.5000 8.0200 88309.24 101 8.5000 GRS433003019 ASCO 06/03/2026 3.8200 - 6303 3.8200 3.7100 23649.71 37 3.7700 GRS404003006 ASTAK 06/03/2026 7.1000 - 2842 7.1000 7.0600 20107.40 40 7.0600 GRS331043000 ATEK 06/03/2026 1.2700 - 10 1.2700 1.2700 12.70 1 1.2700 GRS340263003 ATRUST 06/03/2026 15.0000 - 4040 15.2000 14.2000 59179.30 46 15.2000 GRS504003021 ATTICA 06/03/2026 1.6150 - 10758 1.7400 1.6100 17538.46 54 1.7400 GRS144003001 AVAX 06/03/2026 2.9700 - 301442 3.0900 2.9450 905235.49 736 3.0400 GRS213213002 AVE 06/03/2026 0.4420 - 6527 0.4540 0.4390 2889.73 17 0.4540 GRS489003004 BELA 06/03/2026 23.3400 - 276557 24.0000 23.2000 6505516.88 2121 23.6200 GRS282183003 BIOKA 06/03/2026 1.5450 - 45785 1.5450 1.4750 68947.05 125 1.5200 GRS165063009 BIOSK 06/03/2026 2.3500 - 12741 2.3600 2.2800 29579.68 66 2.3500 GRS084003011 BIOT 06/03/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 06/03/2026 4.3200 - 1100 4.3300 4.3200 4753.00 5 4.3300 GRS524003001 BOCHGR 06/03/2026 8.7200 - 1055173 9.0800 8.7000 9309096.00 1699 9.0600 IE00BD5B1Y92 BRIQ 06/03/2026 2.9900 - 14615 3.0100 2.9800 43728.96 41 3.0100 GRS517003000 BYLOT 06/03/2026 0.9470 - 3284808 0.9600 0.9390 3112282.98 934 0.9590 GRS343313003 CENER 06/03/2026 19.2600 - 337778 20.4500 18.5400 6503887.70 1649 20.0500 BE0974303357 CENTR 06/03/2026 0.3140 - 27078 0.3140 0.3010 8257.74 47 0.3100 GRS449003003 CNLCAP 06/03/2026 6.6000 - 1000 6.6000 6.6000 6600.00 4 6.6000 GRS520003005 CPI 06/03/2026 0.5320 - 3915 0.5620 0.5240 2100.81 20 0.5400 GRS413313008 CREDIA 06/03/2026 1.2560 - 769493 1.2660 1.2340 961777.57 589 1.2400 GRS001003052 DAIOS 06/03/2026 5.2000 - 2671 5.3500 5.1000 13878.85 23 5.3500 GRS382073005 DIMAND 06/03/2026 12.3000 - 6576 12.3000 11.9500 79431.65 38 12.0000 GRS525003000 DOMIK 06/03/2026 2.0800 - 3903 2.1400 2.0200 7970.98 20 2.1400 GRS364253005 DROME 06/03/2026 0.3170 - 4140 0.3200 0.3110 1315.39 16 0.3190 GRS412503005 DUR 06/03/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 06/03/2026 52.1000 - 22856 52.6000 51.1500 1180774.60 228 52.5000 CH0198251305 EIS 06/03/2026 1.4760 - 72257 1.5220 1.4600 106756.87 157 1.5220 GRS439003005 EKTER 06/03/2026 3.7000 - 166329 3.9600 3.7000 636371.59 481 3.7400 GRS222213001 ELBE 06/03/2026 5.1000 - 90 5.1000 5.0500 456.85 4 5.1000 GRS240003012 ELHA 06/03/2026 3.9650 - 514602 4.0800 3.8700 2062380.82 1708 4.0200 GRS281003004 ELIN 06/03/2026 2.2800 - 8035 2.2800 2.2000 18070.90 22 2.2600 GRS477003008 ELLAKTOR 06/03/2026 1.2000 - 190322 1.2180 1.1740 226794.50 344 1.2000 GRS191213008 ELPE 06/03/2026 8.9750 - 496428 8.9750 8.7400 4395151.11 1668 8.8000 GRS298343005 ELSTR 06/03/2026 2.1300 - 5355 2.1700 2.0600 11255.79 34 2.1700 GRS088003017 ELTON 06/03/2026 1.7850 - 26131 1.7900 1.7500 45922.34 71 1.7550 GRS397003005 ETE 06/03/2026 12.9500 - 5043729 13.3750 12.7350 65808588.31 9281 13.3700 GRS003003035 EUROB 06/03/2026 3.5720 - 11485509 3.7000 3.4650 40969207.83 6420 3.7000 GRS829003003 EVR 06/03/2026 1.9000 - 72423 1.9250 1.8100 133908.70 106 1.9250 GRS474003001 EVROF 06/03/2026 3.3400 - 3754 3.5900 3.3000 12605.18 25 3.5000 GRS385113006 EXAE 06/03/2026 7.0000 - 63822 7.0200 6.9100 445993.32 92 6.9200 GRS395363005 EYAPS 06/03/2026 3.7200 - 16574 3.8300 3.6800 61883.69 74 3.8300 GRS428003008 EYDAP 06/03/2026 8.4500 - 380441 8.6100 8.3200 3220089.30 908 8.5500 GRS359353000 FAIS 06/03/2026 3.5900 - 67374 3.6850 3.4950 238016.82 99 3.5650 GRS542003009 FLEXO 06/03/2026 7.8500 - 1065 7.8500 7.8500 8360.25 4 7.8500 GRS259003002 FOYRK 06/03/2026 4.3500 - 1198142 4.4150 4.3350 5220330.28 569 4.4150 GRS096003009 FRIGO 06/03/2026 0.3260 - 39741 0.3300 0.3120 12649.82 26 0.3300 GRS346003015 GEBKA 06/03/2026 2.1300 - 15222 2.1800 2.1000 32333.98 62 2.1800 GRS137003000 GEKTERNA 06/03/2026 34.4800 - 258196 34.8600 33.9400 8891152.10 1527 34.4200 GRS145003000 HAIDE 06/03/2026 0.7200 - 481 0.7200 0.7000 345.44 8 0.7000 GRS350263000 HTO 06/03/2026 16.6700 - 581053 16.9000 16.5500 9683537.37 3033 16.6000 GRS260333000 IATR 06/03/2026 1.6750 - 14976 1.7450 1.6000 24806.13 59 1.7450 GRS147233001 IKTIN 06/03/2026 0.3210 - 67154 0.3290 0.3205 21646.57 51 0.3215 GRS372003004 ILYDA 06/03/2026 4.3300 - 17523 4.4000 4.1800 75651.40 139 4.2400 GRS475003018 INLIF 06/03/2026 5.9200 - 10166 5.9800 5.8200 59881.36 75 5.9800 GRS805003001 INTEK 06/03/2026 5.4600 - 61640 5.7200 5.4600 342950.28 226 5.6900 GRS148003015 INTET 06/03/2026 1.1900 - 200 1.1900 1.1900 238.00 2 1.1900 GRS247003007 INTRK 06/03/2026 2.8400 - 197410 2.9600 2.7900 563493.35 651 2.9600 GRS087003000 KARE 06/03/2026 364.0000 - 280 370.0000 364.0000 102826.00 37 366.0000 GRS120003009 KEKR 06/03/2026 1.6200 - 5462 1.6300 1.5700 8726.85 20 1.6300 GRS070003009 KORDE 06/03/2026 0.4490 - 1519 0.4620 0.4300 672.58 13 0.4620 GRS384003000 KRI 06/03/2026 22.8000 - 17682 23.7000 22.8000 412386.40 180 23.0000 GRS469003024 KYLO 06/03/2026 3.6400 - 4067 3.7100 3.6300 15018.71 19 3.6900 GRS117123000 KYSA 06/03/2026 1.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 06/03/2026 6.4000 - 275992 6.5000 6.3500 1767748.86 1247 6.4700 GRS245213004 LAMPS 06/03/2026 46.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 06/03/2026 1.0200 - 3978 1.0900 0.9600 4067.79 43 1.0100 GRS047063003 LAVI 06/03/2026 1.1700 - 122355 1.1980 1.1500 142112.83 101 1.1900 GRS246003008 LEBEK 06/03/2026 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 06/03/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 06/03/2026 2.1200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 06/03/2026 0.7150 - 100 0.7150 0.7150 71.50 1 0.7150 GRS374003002 MEDIC 06/03/2026 2.4500 - 1505 2.5000 2.3500 3589.75 16 2.5000 GRS424003002 MERKO 06/03/2026 32.8000 - 13 32.8000 32.0000 419.40 7 32.0000 GRK014011008 MEVA 06/03/2026 8.6500 - 1070 9.0000 8.6500 9294.70 13 9.0000 GRS319103008 MIG 06/03/2026 3.0000 - 8087 3.1200 3.0000 24847.26 93 3.1200 GRS314003013 MIN 06/03/2026 0.5060 - 5145 0.5100 0.4960 2622.76 5 0.5020 GRS237003009 MODA 06/03/2026 5.7000 - 1230 5.8400 5.7000 7040.20 10 5.8400 GRS375183001 MOH 06/03/2026 36.7000 - 300494 36.9400 35.5000 10974992.12 3398 35.7000 GRS426003000 MOTO 06/03/2026 2.3600 - 5389 2.4200 2.3600 13005.08 22 2.4200 GRS488003005 MOYZK 06/03/2026 0.6100 - 1000 0.6100 0.5650 580.50 4 0.5700 GRS054003009 MPITR 06/03/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 06/03/2026 34.3800 - 199085 35.0400 34.0200 6855836.84 2399 35.0000 GB00BTQGS779 NAKAS 06/03/2026 3.6400 - 46 3.6400 3.5400 164.44 7 3.6400 GRS387503006 NAYP 06/03/2026 1.4000 - 14764 1.4100 1.3550 20309.51 35 1.4100 GRS265003004 NOVAL 06/03/2026 2.7300 - 18792 2.7500 2.7000 51313.83 31 2.7500 GRS824003008 OLTH 06/03/2026 35.8000 - 322 36.1000 35.1000 11521.20 9 35.1000 GRS427003009 OLYMP 06/03/2026 2.2700 - 3703 2.2700 2.2100 8228.22 37 2.2500 GRS403003007 ONYX 06/03/2026 1.3750 - 64765 1.4650 1.3750 91271.79 123 1.4650 GRS530003003 OPAP 06/03/2026 14.5200 - 413495 15.1400 14.5200 6074280.71 3089 15.0900 GRS419003009 OPTIMA 06/03/2026 8.5400 - 430817 9.2600 8.5400 3809604.44 1558 9.1500 GRS533003000 ORILINA 06/03/2026 0.8180 - 14803 0.8380 0.8080 12202.61 25 0.8380 GRS535003008 OTOEL 06/03/2026 11.6800 - 25022 12.0000 11.5000 294072.06 154 11.8600 GRS337003008 PAIR 06/03/2026 0.8000 - 46 0.8340 0.8000 37.34 3 0.8340 GRS275073005 PAP 06/03/2026 3.4800 - 3934 3.6000 3.4200 13833.02 31 3.5400 GRS065003014 PERF 06/03/2026 7.2300 - 12728 7.5100 7.1000 92825.62 97 7.3000 GRS505003004 PETRO 06/03/2026 8.0800 - 4012 8.2600 8.0800 32747.18 26 8.1600 GRS345503007 PLAKR 06/03/2026 13.9000 - 63 13.9000 13.9000 875.70 2 13.9000 GRS326003019 PLAT 06/03/2026 3.6800 - 44423 3.7900 3.6200 164468.90 205 3.7350 GRS239003007 PPA 06/03/2026 37.5000 - 2406 37.8000 37.3000 90353.20 94 37.6500 GRS470003013 PPC 06/03/2026 17.3000 - 714063 17.9700 17.0800 12418866.34 3391 17.7100 GRS434003000 PRD 06/03/2026 0.3520 - 58094 0.3560 0.3300 19524.23 54 0.3420 GRS184003002 PREMIA 06/03/2026 1.2800 - 136636 1.3060 1.2640 174813.69 271 1.3060 GRS497003012 PRODEA 06/03/2026 5.5000 - 988 5.5000 5.4000 5424.00 9 5.5000 GRS509003018 PROF 06/03/2026 6.4500 - 51855 6.4500 6.2400 329880.37 178 6.3600 GRS472003011 PROFK 06/03/2026 1.6000 - 14033 1.6600 1.5700 22505.07 80 1.6450 GRS095003000 QLCO 06/03/2026 5.9400 - 86650 5.9800 5.7850 510797.74 362 5.9800 GRS543003008 QUAL 06/03/2026 1.0720 - 91237 1.1220 1.0700 99152.17 228 1.1020 GRS396003006 QUEST 06/03/2026 6.3100 - 33267 6.4200 6.2800 209887.54 177 6.4000 GRS310003009 REALCONS 06/03/2026 5.5600 - 12285 5.8800 5.5200 69152.80 136 5.7600 GRS522003003 REVOIL 06/03/2026 1.6400 - 14122 1.6650 1.6250 23171.54 44 1.6400 GRS473003002 SAR 06/03/2026 13.7400 - 15851 13.7400 13.2800 214782.48 329 13.6000 GRS204003008 SIDMA 06/03/2026 1.5300 - 8791 1.6250 1.5150 13732.14 58 1.5500 GRS484003009 SPACE 06/03/2026 6.2600 - 2679 6.4000 6.2000 16897.80 30 6.2600 GRS402003008 SPIR 06/03/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 06/03/2026 15.1000 - 11778 15.3000 15.0000 178099.20 88 15.1000 GRS004013009 TITC 06/03/2026 46.5000 - 132583 49.0500 46.1500 6213444.05 2333 48.6500 BE0974338700 TPEIR 06/03/2026 7.2000 - 6142548 7.5880 7.1620 44784940.89 8646 7.5800 GRS831003009 TRASTOR 06/03/2026 1.2300 - 500 1.2200 1.2100 609.00 4 1.2100 GRS487003006 TRESTATES 06/03/2026 1.8650 - 37556 1.9200 1.8600 71019.72 55 1.9100 GRS534003009 VIO 06/03/2026 13.8000 - 162648 14.6600 13.2600 2265686.40 1051 14.5600 BE0974271034 VOSYS 06/03/2026 2.0200 - 1050 2.0400 2.0000 2116.00 12 2.0400 GRS407183003 XYLEK 06/03/2026 0.2050 - 34150 0.2240 0.2050 7361.09 32 0.2240 GRS131003006 XYLEP 06/03/2026 0.5500 - 1901 0.6400 0.5400 1040.08 6 0.6400 GRS131004004 YALCO 06/03/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 06/03/2026 1.5800 - 34668 1.6750 1.5600 56185.46 89 1.6700 GRS295003008