SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 10/03/2026 5.1000 - 345 5.1000 5.0000 1756.70 4 5.1000 GRS059063008 ACAG 10/03/2026 7.0000 - 65882 7.0000 6.7900 455142.88 273 6.8600 AT0000A325L0 ADMIE 10/03/2026 2.8400 - 113797 2.8900 2.8200 324134.25 253 2.8500 GRS518003009 AEGN 10/03/2026 11.8000 - 205689 12.3200 11.7600 2458190.40 1535 11.7600 GRS495003006 AEM 10/03/2026 5.4500 - 58276 5.6550 5.4150 320929.47 243 5.6000 GRS541003000 AIA 10/03/2026 10.9100 - 145369 10.9800 10.6100 1575268.57 978 10.7300 GRS536003007 AKRIT 10/03/2026 1.0800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS373173004 AKTR 10/03/2026 10.6200 - 167935 10.7800 10.4400 1775358.74 697 10.5600 GRS432003028 ALMY 10/03/2026 5.9400 - 104830 6.0000 5.7600 618461.30 155 5.8000 GRS289103004 ALPHA 10/03/2026 3.5160 - 11580791 3.6350 3.4950 41076459.09 9039 3.5500 GRS830003000 ANDRO 10/03/2026 8.2600 - 7453 8.3000 8.2200 61554.96 42 8.2600 GRS433003019 ASCO 10/03/2026 3.8800 - 21077 3.9200 3.8100 81119.99 36 3.9000 GRS404003006 ASTAK 10/03/2026 7.1200 - 3024 7.1400 7.0000 21483.22 52 7.0000 GRS331043000 ATEK 10/03/2026 1.2800 - 85 1.2800 1.2800 108.80 1 1.2800 GRS340263003 ATRUST 10/03/2026 15.0500 - 633 15.0500 15.0500 9526.65 11 15.0500 GRS504003021 ATTICA 10/03/2026 1.5700 - 15908 1.5900 1.5350 24840.13 47 1.5350 GRS144003001 AVAX 10/03/2026 3.0800 - 282476 3.1100 3.0300 867611.19 589 3.0700 GRS213213002 AVE 10/03/2026 0.4480 - 10816 0.4480 0.4330 4740.39 23 0.4350 GRS489003004 BELA 10/03/2026 23.6200 - 605518 24.0200 23.2800 14275519.04 2613 23.9800 GRS282183003 BIOKA 10/03/2026 1.5550 - 34087 1.5950 1.5250 53241.44 93 1.5450 GRS165063009 BIOSK 10/03/2026 2.6500 - 100498 2.7000 2.3800 260109.11 295 2.3800 GRS084003011 BIOT 10/03/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 10/03/2026 4.3200 - 1085 4.3200 4.3200 4687.20 10 4.3200 GRS524003001 BOCHGR 10/03/2026 8.8200 - 997511 9.0000 8.6800 8834238.88 2087 8.6800 IE00BD5B1Y92 BRIQ 10/03/2026 3.0000 - 10896 3.0300 2.9800 32830.84 19 2.9800 GRS517003000 BYLOT 10/03/2026 0.9000 - 2736209 0.9360 0.8970 2491557.46 1018 0.9200 GRS343313003 CENER 10/03/2026 19.3000 - 268460 19.4000 18.8400 5130999.98 1401 18.8400 BE0974303357 CENTR 10/03/2026 0.3160 - 53948 0.3170 0.3090 16883.78 36 0.3100 GRS449003003 CNLCAP 10/03/2026 6.6000 - 200 6.6500 6.5500 1317.00 3 6.5500 GRS520003005 CPI 10/03/2026 0.5400 - 2961 0.5400 0.5240 1568.26 10 0.5320 GRS413313008 CREDIA 10/03/2026 1.2800 - 660952 1.3160 1.2680 853438.58 661 1.3160 GRS001003052 DAIOS 10/03/2026 5.0000 - 1801 5.2000 5.0000 9085.05 13 5.2000 GRS382073005 DIMAND 10/03/2026 13.0000 - 34452 13.0000 12.4000 439292.15 164 12.7500 GRS525003000 DOMIK 10/03/2026 2.0300 - 9361 2.0900 2.0100 19199.84 38 2.0600 GRS364253005 DROME 10/03/2026 0.3280 - 24807 0.3320 0.3190 8057.14 27 0.3210 GRS412503005 DUR 10/03/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 10/03/2026 52.9500 - 23910 52.9500 52.1500 1253897.90 179 52.4000 CH0198251305 EIS 10/03/2026 1.5600 - 67617 1.5780 1.4920 103296.78 164 1.5100 GRS439003005 EKTER 10/03/2026 3.7900 - 132432 3.8500 3.7300 500716.42 360 3.7500 GRS222213001 ELBE 10/03/2026 5.2000 - 19 5.2000 5.2000 98.80 2 5.2000 GRS240003012 ELHA 10/03/2026 3.8950 - 313800 4.0400 3.8200 1232932.45 1366 3.9600 GRS281003004 ELIN 10/03/2026 2.2700 - 4950 2.3100 2.2000 11141.58 36 2.3100 GRS477003008 ELLAKTOR 10/03/2026 1.2800 - 231804 1.2980 1.2500 295018.11 452 1.2500 GRS191213008 ELPE 10/03/2026 9.0900 - 319586 9.1800 8.9100 2886496.93 1569 9.0600 GRS298343005 ELSTR 10/03/2026 2.1500 - 4439 2.1800 2.1200 9493.33 32 2.1600 GRS088003017 ELTON 10/03/2026 1.7850 - 9093 1.7950 1.7550 16163.73 63 1.7550 GRS397003005 ETE 10/03/2026 13.7500 - 5400003 13.8800 13.3600 73521748.48 7374 13.7000 GRS003003035 EUROB 10/03/2026 3.6760 - 8037929 3.8200 3.6200 29527829.33 7185 3.7000 GRS829003003 EVR 10/03/2026 1.9000 - 34788 1.9150 1.8650 65753.41 61 1.8800 GRS474003001 EVROF 10/03/2026 3.3200 - 5260 3.3500 3.2000 17187.78 59 3.3000 GRS385113006 EXAE 10/03/2026 6.9200 - 47831 7.1000 6.9100 333850.49 224 7.0400 GRS395363005 EYAPS 10/03/2026 3.7700 - 19446 3.9000 3.7400 73813.41 81 3.7400 GRS428003008 EYDAP 10/03/2026 8.4500 - 122164 8.7200 8.4400 1039775.61 597 8.4500 GRS359353000 FAIS 10/03/2026 3.7000 - 60880 3.7000 3.5800 222298.99 113 3.5850 GRS542003009 FLEXO 10/03/2026 7.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 10/03/2026 4.3400 - 83378 4.3500 4.3050 360633.19 275 4.3350 GRS096003009 FRIGO 10/03/2026 0.3350 - 59836 0.3390 0.3200 19859.67 68 0.3200 GRS346003015 GEBKA 10/03/2026 2.1500 - 7545 2.1900 2.1300 16327.45 33 2.1400 GRS137003000 GEKTERNA 10/03/2026 34.5400 - 143996 35.4600 34.1000 4995290.90 1816 35.0000 GRS145003000 HAIDE 10/03/2026 0.7250 - 333 0.7400 0.7250 243.26 5 0.7250 GRS350263000 HTO 10/03/2026 16.9000 - 377580 17.0400 16.6600 6376524.77 1628 16.7900 GRS260333000 IATR 10/03/2026 1.6750 - 7554 1.6750 1.6300 12470.93 44 1.6500 GRS147233001 IKTIN 10/03/2026 0.3295 - 55486 0.3360 0.3220 18174.87 64 0.3290 GRS372003004 ILYDA 10/03/2026 4.4800 - 22985 4.5300 4.3800 102914.91 82 4.3800 GRS475003018 INLIF 10/03/2026 6.0000 - 6336 6.1200 5.9600 38190.12 41 6.1000 GRS805003001 INTEK 10/03/2026 5.6300 - 47996 5.6700 5.5700 269969.16 141 5.5700 GRS148003015 INTET 10/03/2026 1.2050 - 938 1.2500 1.1900 1143.07 13 1.1900 GRS247003007 INTRK 10/03/2026 2.8900 - 118673 2.9600 2.8700 344878.29 378 2.8900 GRS087003000 KARE 10/03/2026 378.0000 - 127 380.0000 370.0000 47654.00 18 370.0000 GRS120003009 KEKR 10/03/2026 1.6100 - 15511 1.6600 1.6050 25334.49 39 1.6050 GRS070003009 KORDE 10/03/2026 0.4430 - 14327 0.4590 0.4210 6236.65 86 0.4550 GRS384003000 KRI 10/03/2026 21.8500 - 20530 23.2000 21.7000 453368.45 141 23.2000 GRS469003024 KYLO 10/03/2026 3.6700 - 2529 3.6900 3.6000 9198.96 16 3.6800 GRS117123000 KYSA 10/03/2026 1.4000 - 130 1.4600 1.4500 189.70 3 1.4500 GRS118003003 LAMDA 10/03/2026 6.3200 - 367859 6.4700 6.3100 2340452.52 1377 6.4500 GRS245213004 LAMPS 10/03/2026 46.0000 - 200 46.0000 46.0000 9200.00 3 46.0000 GRS128003001 LANAC 10/03/2026 1.0600 - 867 1.0700 1.0300 916.06 19 1.0600 GRS047063003 LAVI 10/03/2026 1.2280 - 125436 1.2400 1.2100 153680.57 115 1.2100 GRS246003008 LEBEK 10/03/2026 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 10/03/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 10/03/2026 2.1600 - 2755 2.1600 2.0600 5731.56 17 2.1000 GRS461003006 MATHIO 10/03/2026 0.6850 - 5272 0.7000 0.6800 3612.95 16 0.6800 GRS374003002 MEDIC 10/03/2026 2.4400 - 800 2.4400 2.4400 1952.00 4 2.4400 GRS424003002 MERKO 10/03/2026 34.2000 - 268 34.6000 33.8000 9173.60 10 33.8000 GRK014011008 MEVA 10/03/2026 8.8500 - 1501 9.0500 8.7000 13197.95 15 8.9000 GRS319103008 MIG 10/03/2026 3.1000 - 2817 3.1000 2.9900 8626.06 35 2.9900 GRS314003013 MIN 10/03/2026 0.4960 - 1961 0.5000 0.4810 970.19 21 0.4990 GRS237003009 MODA 10/03/2026 5.7800 - 1230 6.0000 5.7000 7172.00 28 5.8000 GRS375183001 MOH 10/03/2026 37.3000 - 322209 37.7600 36.4000 11907409.62 4054 37.3600 GRS426003000 MOTO 10/03/2026 2.3300 - 18371 2.3700 2.2900 42885.33 67 2.2900 GRS488003005 MOYZK 10/03/2026 0.6100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 10/03/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 10/03/2026 36.4000 - 272024 36.7400 35.9200 9877159.34 2884 36.2000 GB00BTQGS779 NAKAS 10/03/2026 3.6200 - 91 3.6400 3.5800 329.14 6 3.5800 GRS387503006 NAYP 10/03/2026 1.4000 - 4991 1.4200 1.3600 6965.52 17 1.4200 GRS265003004 NOVAL 10/03/2026 2.7000 - 15983 2.7900 2.6500 43495.74 64 2.6500 GRS824003008 OLTH 10/03/2026 36.1000 - 1805 36.3000 35.0000 64566.30 34 35.2000 GRS427003009 OLYMP 10/03/2026 2.2800 - 3448 2.3000 2.2400 7827.19 39 2.2400 GRS403003007 ONYX 10/03/2026 1.4200 - 768911 1.4500 1.3950 1112332.90 129 1.4100 GRS530003003 OPAP 10/03/2026 14.9200 - 416949 15.1400 14.7300 6231201.58 2190 15.0600 GRS419003009 OPTIMA 10/03/2026 8.9600 - 361762 9.1300 8.5000 3211571.74 1472 8.6000 GRS533003000 ORILINA 10/03/2026 0.8140 - 22049 0.8140 0.7920 17834.84 44 0.8120 GRS535003008 OTOEL 10/03/2026 11.5400 - 12742 11.9400 11.5400 149087.38 168 11.6600 GRS337003008 PAIR 10/03/2026 0.8020 - 4225 0.8180 0.7840 3386.67 22 0.8180 GRS275073005 PAP 10/03/2026 3.5200 - 3851 3.5200 3.4400 13464.36 26 3.4900 GRS065003014 PERF 10/03/2026 7.1700 - 22101 7.3400 7.0800 159613.24 113 7.1400 GRS505003004 PETRO 10/03/2026 8.1000 - 3736 8.3200 7.9800 30334.46 25 8.0000 GRS345503007 PLAKR 10/03/2026 13.5000 - 1 14.4000 14.4000 14.40 1 14.4000 GRS326003019 PLAT 10/03/2026 3.7800 - 27160 3.7800 3.7150 101939.54 120 3.7150 GRS239003007 PPA 10/03/2026 36.6000 - 13118 38.1000 36.4000 484479.35 327 36.8500 GRS470003013 PPC 10/03/2026 17.6800 - 842481 17.8900 17.3800 14832431.95 3009 17.6900 GRS434003000 PRD 10/03/2026 0.3580 - 20430 0.3620 0.3460 7203.16 17 0.3500 GRS184003002 PREMIA 10/03/2026 1.2980 - 84793 1.3000 1.2780 109566.75 233 1.2780 GRS497003012 PRODEA 10/03/2026 5.5000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS509003018 PROF 10/03/2026 6.9400 - 83985 6.9400 6.5600 564067.22 263 6.6200 GRS472003011 PROFK 10/03/2026 1.6800 - 25859 1.6800 1.6000 43400.45 27 1.6500 GRS095003000 QLCO 10/03/2026 5.9500 - 96244 5.9950 5.7750 567572.48 260 5.7750 GRS543003008 QUAL 10/03/2026 1.0900 - 68048 1.0980 1.0720 73671.11 121 1.0720 GRS396003006 QUEST 10/03/2026 6.3500 - 24219 6.4500 6.2500 153664.36 133 6.2800 GRS310003009 REALCONS 10/03/2026 5.6800 - 13664 5.7600 5.4200 76476.80 102 5.7400 GRS522003003 REVOIL 10/03/2026 1.6350 - 10830 1.6500 1.6300 17779.75 37 1.6350 GRS473003002 SAR 10/03/2026 13.9200 - 21257 13.9200 13.2600 288387.32 331 13.5000 GRS204003008 SIDMA 10/03/2026 1.5150 - 7822 1.5500 1.5050 11866.16 36 1.5500 GRS484003009 SPACE 10/03/2026 6.2600 - 7572 6.3600 6.1000 47150.86 72 6.2000 GRS402003008 SPIR 10/03/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 10/03/2026 15.3000 - 7696 15.4500 15.1000 117181.70 76 15.1500 GRS004013009 TITC 10/03/2026 46.3500 - 83759 47.2000 46.2000 3901010.45 1564 46.6000 BE0974338700 TPEIR 10/03/2026 7.5840 - 7774089 7.6780 7.4500 58805014.24 10517 7.5580 GRS831003009 TRASTOR 10/03/2026 1.2000 - 300 1.2300 1.2200 368.00 3 1.2200 GRS487003006 TRESTATES 10/03/2026 1.8750 - 35048 1.9100 1.8650 65920.57 50 1.9100 GRS534003009 VIO 10/03/2026 14.1000 - 228157 14.1400 13.4600 3146230.32 1036 13.5400 BE0974271034 VOSYS 10/03/2026 2.0000 - 1000 2.0200 2.0000 2005.00 16 2.0200 GRS407183003 XYLEK 10/03/2026 0.2110 - 33550 0.2140 0.2070 7088.80 27 0.2130 GRS131003006 XYLEP 10/03/2026 0.5500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 10/03/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 10/03/2026 1.5800 - 32446 1.6050 1.5450 51152.21 96 1.5450 GRS295003008