SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 17/03/2026 5.1000 - 51 5.1000 5.1000 260.10 2 5.1000 GRS059063008 ACAG 17/03/2026 7.3900 - 26518 7.5000 7.3200 197001.75 148 7.4000 AT0000A325L0 ADMIE 17/03/2026 2.8250 - 180215 2.8550 2.8250 510621.07 299 2.8300 GRS518003009 AEGN 17/03/2026 12.3600 - 102077 12.5200 12.3000 1265397.02 807 12.4600 GRS495003006 AEM 17/03/2026 5.2550 - 23109 5.3150 5.1700 121622.81 112 5.2450 GRS541003000 AIA 17/03/2026 10.8300 - 50964 11.0400 10.7800 554833.15 668 10.8100 GRS536003007 AKRIT 17/03/2026 1.0800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS373173004 AKTR 17/03/2026 10.4400 - 70597 10.5800 10.3200 738698.30 350 10.3200 GRS432003028 ALMY 17/03/2026 5.8000 - 21122 5.9000 5.7600 123275.58 83 5.7600 GRS289103004 ALPHA 17/03/2026 3.3320 - 7877828 3.3990 3.2520 26290327.12 6761 3.3000 GRS830003000 ALWN 17/03/2026 14.1800 - 590170 14.7500 14.1800 8523029.10 3479 14.6700 GRS419003009 ANDRO 17/03/2026 8.0800 - 10933 8.1200 8.0000 88229.20 60 8.1200 GRS433003019 ASCO 17/03/2026 3.8800 - 23896 3.9200 3.8800 92928.42 29 3.9200 GRS404003006 ASTAK 17/03/2026 7.0800 - 4450 7.1000 7.0400 31506.00 48 7.0400 GRS331043000 ATEK 17/03/2026 1.3400 - 2525 1.3400 1.2700 3313.90 24 1.3400 GRS340263003 ATRUST 17/03/2026 15.0000 - 800 15.0000 15.0000 12000.00 8 15.0000 GRS504003021 ATTICA 17/03/2026 1.6650 - 5725 1.6700 1.6450 9482.25 28 1.6500 GRS144003001 AVAX 17/03/2026 3.1500 - 298897 3.1600 3.0000 917204.78 710 3.0000 GRS213213002 AVE 17/03/2026 0.4480 - 16200 0.4480 0.4390 7177.22 33 0.4450 GRS489003004 BELA 17/03/2026 23.3600 - 246238 23.6400 23.2200 5773809.28 1956 23.3000 GRS282183003 BIOKA 17/03/2026 1.5400 - 16764 1.5800 1.5350 26189.89 74 1.5500 GRS165063009 BIOSK 17/03/2026 2.8000 - 71933 2.8500 2.7100 201852.24 189 2.7100 GRS084003011 BIOT 17/03/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 17/03/2026 4.3400 - 1550 4.3400 4.3300 6726.00 11 4.3300 GRS524003001 BOCHGR 17/03/2026 8.8000 - 804601 8.8400 8.4400 6993029.44 1456 8.4800 IE00BD5B1Y92 BRIQ 17/03/2026 3.0000 - 53691 3.0200 2.9900 161062.66 28 2.9900 GRS517003000 BYLOT 17/03/2026 0.9190 - 2955752 0.9340 0.9040 2727084.62 970 0.9040 GRS343313003 CENER 17/03/2026 18.0800 - 114694 18.4200 18.0200 2085596.24 786 18.2000 BE0974303357 CENTR 17/03/2026 0.3120 - 8006 0.3130 0.3090 2495.12 12 0.3090 GRS449003003 CNLCAP 17/03/2026 6.6500 - 124 6.6500 6.6000 819.60 2 6.6000 GRS520003005 CPI 17/03/2026 0.5320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS413313008 CREDIA 17/03/2026 1.2560 - 276338 1.2680 1.2460 346779.89 386 1.2600 GRS001003052 DAIOS 17/03/2026 5.0500 - 15312 5.1000 5.0000 77385.65 32 5.0500 GRS382073005 DIMAND 17/03/2026 12.6500 - 22554 12.8500 12.5500 285700.70 81 12.7500 GRS525003000 DOMIK 17/03/2026 2.0300 - 19221 2.0500 2.0000 38770.67 52 2.0100 GRS364253005 DROME 17/03/2026 0.3240 - 771 0.3260 0.3130 245.93 17 0.3240 GRS412503005 DUR 17/03/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 17/03/2026 52.3000 - 14178 52.9500 52.2000 744906.40 179 52.9500 CH0198251305 EIS 17/03/2026 1.6900 - 23024 1.7020 1.6640 38812.39 58 1.6800 GRS439003005 EKTER 17/03/2026 3.8000 - 75297 3.8250 3.7350 285422.80 306 3.7800 GRS222213001 ELBE 17/03/2026 5.6000 - 690 5.6000 5.3000 3716.70 9 5.3000 GRS240003012 ELHA 17/03/2026 3.8500 - 181903 3.8750 3.7800 693331.64 894 3.8750 GRS281003004 ELIN 17/03/2026 2.2700 - 7835 2.3100 2.2300 17764.75 27 2.2800 GRS477003008 ELLAKTOR 17/03/2026 1.2900 - 73019 1.3040 1.2680 94581.56 145 1.2680 GRS191213008 ELPE 17/03/2026 10.2900 - 842798 10.2900 9.8050 8538620.63 2685 9.8800 GRS298343005 ELSTR 17/03/2026 2.1600 - 1683 2.2200 2.1300 3635.70 19 2.1700 GRS088003017 ELTON 17/03/2026 1.7700 - 16819 1.7900 1.7600 29914.34 41 1.7900 GRS397003005 ETE 17/03/2026 12.8400 - 2449605 12.9900 12.3950 31277635.54 5453 12.4450 GRS003003035 EUROB 17/03/2026 3.4700 - 11238683 3.5000 3.3620 38763827.75 5444 3.4210 GRS829003003 EVR 17/03/2026 2.0700 - 245306 2.1300 1.9700 501543.76 306 1.9750 GRS474003001 EVROF 17/03/2026 3.5500 - 622 3.5700 3.5400 2205.17 8 3.5700 GRS385113006 EXAE 17/03/2026 7.0500 - 45493 7.1400 7.0000 320933.98 186 7.0400 GRS395363005 EYAPS 17/03/2026 3.8800 - 10288 3.9600 3.8800 40270.88 56 3.9600 GRS428003008 EYDAP 17/03/2026 8.7500 - 329988 8.8800 8.6400 2847833.69 429 8.7000 GRS359353000 FAIS 17/03/2026 3.7650 - 14005 3.8000 3.7600 52852.20 30 3.8000 GRS542003009 FLEXO 17/03/2026 7.6500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 17/03/2026 4.5100 - 66658 4.6100 4.5100 303864.64 364 4.5600 GRS096003009 FRIGO 17/03/2026 0.3290 - 17547 0.3300 0.3040 5703.85 13 0.3040 GRS346003015 GEBKA 17/03/2026 2.1800 - 225 2.1800 2.1800 490.50 2 2.1800 GRS137003000 GEKTERNA 17/03/2026 34.6000 - 185293 34.8600 33.8000 6345904.40 1734 34.0200 GRS145003000 HAIDE 17/03/2026 0.7300 - 100 0.7300 0.7300 73.00 1 0.7300 GRS350263000 HTO 17/03/2026 17.3200 - 247729 17.5400 17.2600 4307411.26 1405 17.2600 GRS260333000 IATR 17/03/2026 1.7500 - 9018 1.7550 1.7050 15674.11 44 1.7300 GRS147233001 IKTIN 17/03/2026 0.3520 - 38417 0.3550 0.3370 13408.39 47 0.3500 GRS372003004 ILYDA 17/03/2026 4.5900 - 14342 4.6900 4.4600 65287.66 92 4.4600 GRS475003018 INLIF 17/03/2026 6.2000 - 6288 6.2000 6.1200 38596.44 39 6.2000 GRS805003001 INTEK 17/03/2026 5.7600 - 22831 5.7700 5.6800 130666.44 87 5.6800 GRS148003015 INTET 17/03/2026 1.2550 - 2308 1.2600 1.2300 2853.54 15 1.2300 GRS247003007 INTRK 17/03/2026 3.1350 - 275133 3.1600 2.9000 850186.55 703 2.9000 GRS087003000 KARE 17/03/2026 372.0000 - 500 372.0000 372.0000 186000.00 41 372.0000 GRS120003009 KEKR 17/03/2026 1.7050 - 11470 1.7350 1.6500 19356.91 62 1.6500 GRS070003009 KORDE 17/03/2026 0.4410 - 384 0.4480 0.4350 170.96 7 0.4480 GRS384003000 KRI 17/03/2026 21.7000 - 11672 22.5000 21.4500 253328.40 92 22.5000 GRS469003024 KYLO 17/03/2026 3.6600 - 1840 3.6800 3.6200 6736.90 8 3.6700 GRS117123000 KYSA 17/03/2026 1.4600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 17/03/2026 6.1900 - 318062 6.2500 6.1600 1972848.71 1089 6.1900 GRS245213004 LAMPS 17/03/2026 46.0000 - 50 46.0000 46.0000 2300.00 1 46.0000 GRS128003001 LANAC 17/03/2026 1.2300 - 418 1.2800 1.2200 516.05 13 1.2200 GRS047063003 LAVI 17/03/2026 1.2260 - 32769 1.2380 1.1980 39828.00 45 1.2000 GRS246003008 LEBEK 17/03/2026 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 17/03/2026 0.1830 - 867 0.1830 0.1830 158.66 1 0.1830 GRS090004003 LOGISMOS 17/03/2026 2.1400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 17/03/2026 0.6900 - 200 0.6900 0.6900 138.00 2 0.6900 GRS374003002 MEDIC 17/03/2026 2.4200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS424003002 MERKO 17/03/2026 34.2000 - 121 35.0000 34.0000 4135.00 3 35.0000 GRK014011008 MEVA 17/03/2026 8.9000 - 245 8.9000 8.9000 2180.50 5 8.9000 GRS319103008 MIG 17/03/2026 3.2500 - 1704 3.2500 3.2000 5488.88 20 3.2500 GRS314003013 MIN 17/03/2026 0.4970 - 1693 0.4980 0.4890 835.82 16 0.4930 GRS237003009 MODA 17/03/2026 5.9800 - 308 5.9800 5.9800 1841.84 4 5.9800 GRS375183001 MOH 17/03/2026 39.2000 - 287296 39.2000 37.8400 11133562.02 2996 38.0000 GRS426003000 MOTO 17/03/2026 2.3700 - 10955 2.3900 2.3400 25945.40 38 2.3900 GRS488003005 MOYZK 17/03/2026 0.5800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 17/03/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 17/03/2026 37.0600 - 102985 37.5600 37.0400 3834393.28 1604 37.2200 GB00BTQGS779 NAKAS 17/03/2026 3.5800 - 200 3.5800 3.5800 716.00 1 3.5800 GRS387503006 NAYP 17/03/2026 1.4200 - 2342 1.4200 1.3800 3272.89 19 1.4100 GRS265003004 NOVAL 17/03/2026 2.6800 - 17707 2.7000 2.6700 47488.09 36 2.6900 GRS824003008 OLTH 17/03/2026 36.1000 - 1606 36.9000 35.4000 57883.10 50 36.9000 GRS427003009 OLYMP 17/03/2026 2.3000 - 1424 2.3000 2.2600 3245.14 12 2.3000 GRS403003007 ONYX 17/03/2026 1.4400 - 28531 1.4400 1.4150 40607.05 79 1.4300 GRS530003003 OPTIMA 17/03/2026 8.6800 - 187928 8.8000 8.5000 1631076.71 882 8.5800 GRS533003000 ORILINA 17/03/2026 0.8180 - 20668 0.8260 0.8100 16907.72 31 0.8260 GRS535003008 OTOEL 17/03/2026 11.3400 - 44091 11.5600 11.3000 503404.52 287 11.5400 GRS337003008 PAIR 17/03/2026 0.8760 - 831 0.8780 0.8300 698.87 32 0.8780 GRS275073005 PAP 17/03/2026 3.7000 - 5889 3.7000 3.6200 21472.81 41 3.6300 GRS065003014 PERF 17/03/2026 7.3900 - 14796 7.4000 7.0900 107044.81 68 7.1000 GRS505003004 PETRO 17/03/2026 8.1400 - 2660 8.1600 8.1000 21632.00 9 8.1000 GRS345503007 PLAKR 17/03/2026 13.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 17/03/2026 3.8900 - 14745 3.8900 3.8250 56762.53 67 3.8450 GRS239003007 PPA 17/03/2026 37.7500 - 4121 38.6500 37.4000 155799.60 141 37.9500 GRS470003013 PPC 17/03/2026 18.0000 - 585508 18.0000 17.5400 10458339.55 2878 17.9400 GRS434003000 PRD 17/03/2026 0.3800 - 228094 0.3900 0.3320 83358.39 129 0.3600 GRS184003002 PREMIA 17/03/2026 1.3700 - 73391 1.3780 1.3540 100093.29 215 1.3780 GRS497003012 PRODEA 17/03/2026 5.5500 - 1114 5.5500 5.4500 6151.70 4 5.4500 GRS509003018 PROF 17/03/2026 7.5900 - 98731 7.6600 7.3200 743545.26 369 7.4000 GRS472003011 PROFK 17/03/2026 1.6950 - 8027 1.7400 1.6900 13593.79 13 1.6900 GRS095003000 QLCO 17/03/2026 6.0800 - 35251 6.0800 5.9150 211661.30 169 5.9450 GRS543003008 QUAL 17/03/2026 1.1740 - 36907 1.1760 1.1520 42995.48 86 1.1700 GRS396003006 QUEST 17/03/2026 6.5800 - 11948 6.5800 6.5000 78323.00 65 6.5000 GRS310003009 REALCONS 17/03/2026 5.3000 - 16708 5.3000 5.2600 88442.62 70 5.3000 GRS522003003 REVOIL 17/03/2026 1.6500 - 12595 1.6500 1.5850 20368.02 60 1.6250 GRS473003002 SAR 17/03/2026 13.8400 - 22712 13.9000 13.7000 314139.66 284 13.7000 GRS204003008 SIDMA 17/03/2026 1.5550 - 2044 1.5550 1.5100 3108.46 11 1.5450 GRS484003009 SPACE 17/03/2026 6.5000 - 1367 6.6600 6.4000 8840.82 26 6.5600 GRS402003008 SPIR 17/03/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 17/03/2026 15.1500 - 3795 15.1500 15.0500 57401.55 37 15.1500 GRS004013009 TITC 17/03/2026 45.2500 - 110779 45.3500 43.5000 4945379.40 2032 43.9000 BE0974338700 TPEIR 17/03/2026 7.3660 - 4842579 7.4460 7.2020 35635353.50 6081 7.2500 GRS831003009 TRASTOR 17/03/2026 1.2600 - 2619 1.2600 1.2500 3288.75 7 1.2600 GRS487003006 TRESTATES 17/03/2026 1.9200 - 115520 1.9250 1.8700 221126.14 155 1.8700 GRS534003009 VIO 17/03/2026 13.5200 - 119302 14.0000 13.5200 1640864.06 612 13.8200 BE0974271034 VOSYS 17/03/2026 2.0200 - 3898 2.0600 1.9900 7810.25 28 2.0400 GRS407183003 XYLEK 17/03/2026 0.2160 - 14800 0.2210 0.2110 3198.00 14 0.2110 GRS131003006 XYLEP 17/03/2026 0.5550 - 215 0.6050 0.5150 120.53 7 0.6000 GRS131004004 YALCO 17/03/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 17/03/2026 1.5600 - 20377 1.5900 1.5600 32151.19 44 1.5750 GRS295003008