SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 16/03/2026 5.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 16/03/2026 7.4000 - 45879 7.5500 7.0000 334244.73 232 7.1300 AT0000A325L0 ADMIE 16/03/2026 2.8500 - 156535 2.8550 2.8000 443543.53 268 2.8400 GRS518003009 AEGN 16/03/2026 12.4600 - 119470 12.6600 12.0000 1471505.02 954 12.2000 GRS495003006 AEM 16/03/2026 5.2300 - 38103 5.2800 5.2050 200114.54 150 5.2100 GRS541003000 AIA 16/03/2026 10.8100 - 130191 10.9600 10.4000 1388421.25 741 10.6300 GRS536003007 AKRIT 16/03/2026 1.0800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS373173004 AKTR 16/03/2026 10.5200 - 137670 10.6000 10.3000 1436791.90 467 10.6000 GRS432003028 ALMY 16/03/2026 5.8800 - 13911 6.0000 5.8400 82155.14 52 6.0000 GRS289103004 ALPHA 16/03/2026 3.3300 - 10490615 3.3520 3.2540 34578841.83 9258 3.3400 GRS830003000 ALWN 16/03/2026 14.5300 - 378730 14.8300 14.5000 5529650.63 2166 14.8000 GRS419003009 ANDRO 16/03/2026 8.0600 - 5248 8.3000 8.0600 42660.48 30 8.3000 GRS433003019 ASCO 16/03/2026 3.9000 - 9960 3.9300 3.8800 38828.30 19 3.9300 GRS404003006 ASTAK 16/03/2026 7.0200 - 2971 7.1000 7.0200 21036.42 51 7.0200 GRS331043000 ATEK 16/03/2026 1.3300 - 90 1.3400 1.3300 119.90 3 1.3400 GRS340263003 ATRUST 16/03/2026 14.9500 - 600 15.0000 14.9500 8980.00 6 15.0000 GRS504003021 ATTICA 16/03/2026 1.6300 - 17032 1.6300 1.5500 27194.36 88 1.6200 GRS144003001 AVAX 16/03/2026 3.0400 - 341750 3.0850 2.9900 1034253.68 800 3.0400 GRS213213002 AVE 16/03/2026 0.4480 - 18525 0.4480 0.4300 8135.96 34 0.4480 GRS489003004 BELA 16/03/2026 23.3000 - 204222 23.6200 23.2200 4784417.82 1694 23.5800 GRS282183003 BIOKA 16/03/2026 1.5500 - 15626 1.5850 1.5100 24104.65 73 1.5850 GRS165063009 BIOSK 16/03/2026 2.7100 - 46554 2.7500 2.6400 126116.11 159 2.6500 GRS084003011 BIOT 16/03/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 16/03/2026 4.3300 - 1400 4.3300 4.3300 6062.00 10 4.3300 GRS524003001 BOCHGR 16/03/2026 8.6000 - 541154 8.6200 8.3600 4598726.24 1085 8.4800 IE00BD5B1Y92 BRIQ 16/03/2026 2.9800 - 9534 3.0100 2.9800 28594.97 24 3.0000 GRS517003000 BYLOT 16/03/2026 0.9020 - 1945829 0.9080 0.8920 1749205.77 686 0.9050 GRS343313003 CENER 16/03/2026 18.2000 - 200129 19.0800 18.2000 3685456.46 1397 19.0800 BE0974303357 CENTR 16/03/2026 0.3030 - 98462 0.3140 0.3000 29941.91 185 0.3100 GRS449003003 CNLCAP 16/03/2026 6.5500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CPI 16/03/2026 0.5320 - 675 0.5320 0.5120 348.04 5 0.5120 GRS413313008 CREDIA 16/03/2026 1.2600 - 442332 1.3020 1.2480 560874.71 736 1.3000 GRS001003052 DAIOS 16/03/2026 5.1000 - 20098 5.1000 4.9800 102372.70 23 4.9800 GRS382073005 DIMAND 16/03/2026 12.7000 - 15682 12.9000 12.3500 196917.25 84 12.6500 GRS525003000 DOMIK 16/03/2026 2.0300 - 10126 2.0400 1.9800 20351.66 44 2.0300 GRS364253005 DROME 16/03/2026 0.3150 - 1380 0.3180 0.3150 436.20 9 0.3180 GRS412503005 DUR 16/03/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 16/03/2026 52.8500 - 23963 53.4000 52.2000 1270031.35 232 52.2000 CH0198251305 EIS 16/03/2026 1.6800 - 50133 1.6980 1.6500 84093.12 130 1.6720 GRS439003005 EKTER 16/03/2026 3.7300 - 74934 3.7650 3.6400 278537.12 287 3.7450 GRS222213001 ELBE 16/03/2026 5.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ELHA 16/03/2026 3.8500 - 121013 3.8950 3.8000 466566.63 591 3.8800 GRS281003004 ELIN 16/03/2026 2.2900 - 3193 2.2900 2.2500 7244.32 13 2.2600 GRS477003008 ELLAKTOR 16/03/2026 1.2820 - 88443 1.3120 1.2640 113219.50 236 1.2820 GRS191213008 ELPE 16/03/2026 9.8800 - 724751 9.8800 9.4800 7040840.74 2677 9.5000 GRS298343005 ELSTR 16/03/2026 2.2000 - 880 2.2000 2.1400 1905.05 8 2.1500 GRS088003017 ELTON 16/03/2026 1.7950 - 31707 1.8000 1.7500 55944.73 75 1.7600 GRS397003005 ETE 16/03/2026 12.6300 - 2672213 12.8100 12.4600 33743413.86 4662 12.7000 GRS003003035 EUROB 16/03/2026 3.4650 - 6947961 3.5000 3.3630 23829308.86 4881 3.4500 GRS829003003 EVR 16/03/2026 1.9900 - 148247 2.0300 1.8750 290024.65 206 1.8900 GRS474003001 EVROF 16/03/2026 3.5300 - 669 3.5900 3.4000 2345.03 11 3.5300 GRS385113006 EXAE 16/03/2026 7.0500 - 21415 7.1800 7.0500 152301.83 136 7.1500 GRS395363005 EYAPS 16/03/2026 3.9400 - 23505 3.9400 3.8400 91923.20 88 3.8800 GRS428003008 EYDAP 16/03/2026 8.7100 - 69644 8.7200 8.5700 604733.52 437 8.6900 GRS359353000 FAIS 16/03/2026 3.8000 - 46080 3.8600 3.7550 175278.47 96 3.8000 GRS542003009 FLEXO 16/03/2026 7.6500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 16/03/2026 4.5700 - 85197 4.6100 4.5200 389249.57 368 4.5800 GRS096003009 FRIGO 16/03/2026 0.3300 - 19144 0.3340 0.3200 6157.96 19 0.3340 GRS346003015 GEBKA 16/03/2026 2.1900 - 3842 2.2400 2.1100 8456.83 18 2.1100 GRS137003000 GEKTERNA 16/03/2026 34.4400 - 177179 34.9200 34.0600 6100419.24 2596 34.9200 GRS145003000 HAIDE 16/03/2026 0.7250 - 54 0.7400 0.7200 39.08 5 0.7200 GRS350263000 HTO 16/03/2026 17.5000 - 204406 17.5700 17.2800 3569889.86 1582 17.3100 GRS260333000 IATR 16/03/2026 1.7100 - 2131 1.7300 1.6600 3608.38 34 1.7050 GRS147233001 IKTIN 16/03/2026 0.3360 - 21487 0.3380 0.3265 7201.51 33 0.3380 GRS372003004 ILYDA 16/03/2026 4.5900 - 16758 4.7000 4.4200 76010.40 76 4.7000 GRS475003018 INLIF 16/03/2026 6.2000 - 4171 6.2800 6.0600 25499.62 37 6.2800 GRS805003001 INTEK 16/03/2026 5.6600 - 14198 5.7000 5.6600 80466.91 78 5.7000 GRS148003015 INTET 16/03/2026 1.2450 - 2072 1.2450 1.1950 2528.52 18 1.2050 GRS247003007 INTRK 16/03/2026 2.9450 - 70181 2.9750 2.9000 206045.10 313 2.9200 GRS087003000 KARE 16/03/2026 372.0000 - 381 374.0000 370.0000 141498.00 31 374.0000 GRS120003009 KEKR 16/03/2026 1.6500 - 8306 1.6700 1.5950 13602.45 51 1.6100 GRS070003009 KORDE 16/03/2026 0.4400 - 1765 0.4500 0.4310 774.19 17 0.4500 GRS384003000 KRI 16/03/2026 21.5500 - 9132 22.2000 21.4500 197489.30 85 22.2000 GRS469003024 KYLO 16/03/2026 3.6400 - 2210 3.6700 3.6300 8075.40 11 3.6300 GRS117123000 KYSA 16/03/2026 1.4600 - 680 1.4600 1.4600 992.80 1 1.4600 GRS118003003 LAMDA 16/03/2026 6.1900 - 194828 6.2500 6.1600 1208374.72 871 6.2500 GRS245213004 LAMPS 16/03/2026 46.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 16/03/2026 1.1600 - 606 1.2000 1.1200 702.86 22 1.1900 GRS047063003 LAVI 16/03/2026 1.2000 - 68415 1.2380 1.2000 83383.39 93 1.2200 GRS246003008 LEBEK 16/03/2026 0.2800 - 2414 0.2520 0.2520 608.33 1 0.2520 GRS090003005 LEBEP 16/03/2026 0.1830 - 1600 0.1810 0.1810 289.60 1 0.1810 GRS090004003 LOGISMOS 16/03/2026 2.1400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 16/03/2026 0.7000 - 4267 0.7000 0.6700 2935.41 26 0.6950 GRS374003002 MEDIC 16/03/2026 2.4200 - 1800 2.4200 2.4200 4356.00 3 2.4200 GRS424003002 MERKO 16/03/2026 34.6000 - 23 35.0000 34.0000 797.00 2 35.0000 GRK014011008 MEVA 16/03/2026 8.8500 - 699 8.9000 8.7000 6140.25 9 8.9000 GRS319103008 MIG 16/03/2026 3.2800 - 4202 3.3000 3.2000 13797.84 47 3.3000 GRS314003013 MIN 16/03/2026 0.4990 - 260 0.4990 0.4910 128.94 4 0.4910 GRS237003009 MODA 16/03/2026 5.8600 - 8986 5.8600 5.5600 51338.60 62 5.8000 GRS375183001 MOH 16/03/2026 38.0000 - 199087 38.0200 37.4200 7524566.30 2491 37.6000 GRS426003000 MOTO 16/03/2026 2.3800 - 11139 2.3900 2.3600 26591.75 37 2.3800 GRS488003005 MOYZK 16/03/2026 0.5800 - 2175 0.5800 0.5700 1258.50 3 0.5700 GRS054003009 MPITR 16/03/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 16/03/2026 37.6800 - 157810 38.1200 37.1800 5947257.10 2020 37.5400 GB00BTQGS779 NAKAS 16/03/2026 3.5600 - 131 3.6000 3.5000 464.42 15 3.6000 GRS387503006 NAYP 16/03/2026 1.4100 - 1690 1.4100 1.3700 2362.85 18 1.4100 GRS265003004 NOVAL 16/03/2026 2.6700 - 8123 2.7000 2.6500 21701.72 26 2.6900 GRS824003008 OLTH 16/03/2026 36.1000 - 312 36.1000 35.3000 11092.10 12 35.8000 GRS427003009 OLYMP 16/03/2026 2.3000 - 2759 2.3000 2.2500 6229.75 15 2.2700 GRS403003007 ONYX 16/03/2026 1.4300 - 18241 1.4500 1.4200 26056.93 47 1.4500 GRS530003003 OPTIMA 16/03/2026 8.5800 - 712936 8.9500 8.3900 6059708.54 1496 8.8200 GRS533003000 ORILINA 16/03/2026 0.8120 - 23342 0.8240 0.7960 19004.08 29 0.8240 GRS535003008 OTOEL 16/03/2026 11.4000 - 37220 11.5000 11.3200 423266.84 275 11.4600 GRS337003008 PAIR 16/03/2026 0.8660 - 1168 0.8680 0.8420 999.66 23 0.8680 GRS275073005 PAP 16/03/2026 3.6000 - 3028 3.6000 3.5100 10769.11 23 3.5700 GRS065003014 PERF 16/03/2026 7.1600 - 10661 7.2200 6.9900 76278.86 44 6.9900 GRS505003004 PETRO 16/03/2026 8.0800 - 1940 8.2200 8.0800 15760.50 10 8.1200 GRS345503007 PLAKR 16/03/2026 13.8000 - 204 14.5000 13.8000 2874.00 5 14.5000 GRS326003019 PLAT 16/03/2026 3.8700 - 12065 3.8900 3.7950 46274.30 91 3.8900 GRS239003007 PPA 16/03/2026 37.9500 - 3138 37.9500 36.9000 117057.30 129 37.6000 GRS470003013 PPC 16/03/2026 17.8600 - 365352 17.9500 17.3500 6467219.14 2096 17.5800 GRS434003000 PRD 16/03/2026 0.3500 - 5999 0.3600 0.3500 2149.65 4 0.3600 GRS184003002 PREMIA 16/03/2026 1.3560 - 82784 1.3900 1.3440 112563.19 233 1.3500 GRS497003012 PRODEA 16/03/2026 5.4000 - 200 5.5000 5.4000 1098.90 3 5.4000 GRS509003018 PROF 16/03/2026 7.4500 - 40682 7.5100 7.1100 297938.63 200 7.5100 GRS472003011 PROFK 16/03/2026 1.6900 - 4585 1.7500 1.6900 7797.01 16 1.7200 GRS095003000 QLCO 16/03/2026 5.9950 - 37617 6.0700 5.9000 224779.38 159 6.0450 GRS543003008 QUAL 16/03/2026 1.1640 - 42167 1.1760 1.1360 48819.99 92 1.1600 GRS396003006 QUEST 16/03/2026 6.5500 - 10159 6.5500 6.4600 65933.86 63 6.5300 GRS310003009 REALCONS 16/03/2026 5.3200 - 19880 5.3800 5.2600 105544.06 91 5.3000 GRS522003003 REVOIL 16/03/2026 1.6300 - 11319 1.6550 1.6000 18499.38 53 1.6550 GRS473003002 SAR 16/03/2026 13.7000 - 23950 13.8000 13.3000 324720.48 378 13.3200 GRS204003008 SIDMA 16/03/2026 1.5450 - 1000 1.5450 1.5100 1521.55 10 1.5300 GRS484003009 SPACE 16/03/2026 6.5000 - 1257 6.5000 6.3200 8044.20 13 6.4400 GRS402003008 SPIR 16/03/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 16/03/2026 15.1000 - 4051 15.2000 14.9000 60940.10 53 15.1500 GRS004013009 TITC 16/03/2026 43.8000 - 193386 44.5500 42.7000 8435040.65 3077 44.5000 BE0974338700 TPEIR 16/03/2026 7.3720 - 7954072 7.4700 7.2000 58163857.01 11057 7.3000 GRS831003009 TRASTOR 16/03/2026 1.2500 - 2220 1.2500 1.2000 2727.90 17 1.2200 GRS487003006 TRESTATES 16/03/2026 1.8800 - 48500 1.9000 1.8550 90865.86 62 1.8800 GRS534003009 VIO 16/03/2026 14.0600 - 83712 14.1000 13.7800 1164329.82 552 14.0000 BE0974271034 VOSYS 16/03/2026 2.0000 - 2540 2.0800 2.0000 5134.50 18 2.0200 GRS407183003 XYLEK 16/03/2026 0.2110 - 18770 0.2110 0.2070 3927.87 15 0.2100 GRS131003006 XYLEP 16/03/2026 0.5550 - 3688 0.6050 0.5150 2046.09 36 0.6000 GRS131004004 YALCO 16/03/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 16/03/2026 1.5750 - 23157 1.6000 1.5550 36414.84 59 1.5900 GRS295003008