SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 18/03/2026 5.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 18/03/2026 7.3000 - 34077 7.5000 7.2200 251579.94 164 7.3900 AT0000A325L0 ADMIE 18/03/2026 2.8950 - 300601 2.9100 2.8150 857425.75 555 2.8250 GRS518003009 AEGN 18/03/2026 12.2000 - 102236 12.6600 12.2000 1268613.98 847 12.5000 GRS495003006 AEM 18/03/2026 5.3100 - 48911 5.3500 5.2500 259633.64 202 5.2800 GRS541003000 AIA 18/03/2026 10.7900 - 64426 10.9900 10.6600 695462.95 790 10.9900 GRS536003007 AKRIT 18/03/2026 1.0800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS373173004 AKTR 18/03/2026 10.6400 - 80667 10.6400 10.4400 850955.86 506 10.5600 GRS432003028 ALMY 18/03/2026 5.7600 - 37951 5.9600 5.6000 218638.42 161 5.8600 GRS289103004 ALPHA 18/03/2026 3.2810 - 10828849 3.4480 3.2810 36183731.21 8147 3.3700 GRS830003000 ALWN 18/03/2026 14.5100 - 1319978 14.7900 14.3200 19236981.52 2996 14.4000 GRS419003009 ANDRO 18/03/2026 8.1800 - 8741 8.1800 8.0200 71166.78 59 8.0800 GRS433003019 ASCO 18/03/2026 3.9300 - 20749 3.9300 3.8200 80281.42 80 3.8200 GRS404003006 ASTAK 18/03/2026 7.1000 - 4670 7.1200 7.0800 33138.00 47 7.1200 GRS331043000 ATEK 18/03/2026 1.3500 - 402 1.3500 1.3100 533.70 5 1.3400 GRS340263003 ATRUST 18/03/2026 14.9000 - 530 15.1000 14.9000 8002.00 8 15.1000 GRS504003021 ATTICA 18/03/2026 1.6750 - 7377 1.6800 1.6300 12244.17 42 1.6800 GRS144003001 AVAX 18/03/2026 3.0900 - 330901 3.2100 3.0900 1046873.80 699 3.1500 GRS213213002 AVE 18/03/2026 0.4500 - 7977 0.4500 0.4400 3538.97 36 0.4500 GRS489003004 BELA 18/03/2026 23.4000 - 413760 23.8400 23.3800 9748939.50 3540 23.7000 GRS282183003 BIOKA 18/03/2026 1.5400 - 11311 1.5700 1.5250 17472.49 51 1.5700 GRS165063009 BIOSK 18/03/2026 2.7100 - 29683 2.8500 2.7000 81538.57 116 2.8500 GRS084003011 BIOT 18/03/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 18/03/2026 4.3400 - 1401 4.3400 4.3200 6077.34 12 4.3300 GRS524003001 BOCHGR 18/03/2026 8.6400 - 1410704 8.9600 8.6200 12391191.78 1495 8.9200 IE00BD5B1Y92 BRIQ 18/03/2026 3.0100 - 17510 3.0100 2.9900 52624.90 24 3.0000 GRS517003000 BYLOT 18/03/2026 0.9080 - 2055313 0.9400 0.9050 1886295.09 673 0.9250 GRS343313003 CENER 18/03/2026 18.2000 - 163782 18.8800 17.9400 3027898.80 994 18.0800 BE0974303357 CENTR 18/03/2026 0.3110 - 11507 0.3140 0.3050 3541.78 20 0.3140 GRS449003003 CNLCAP 18/03/2026 6.6500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CPI 18/03/2026 0.5320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS413313008 CREDIA 18/03/2026 1.2500 - 596219 1.2940 1.2500 755550.36 563 1.2560 GRS001003052 DAIOS 18/03/2026 5.1000 - 10220 5.2500 5.0000 52111.80 19 5.0500 GRS382073005 DIMAND 18/03/2026 12.5000 - 8113 12.7500 12.3500 101462.35 32 12.7500 GRS525003000 DOMIK 18/03/2026 1.9900 - 10606 2.0500 1.9900 21414.68 35 2.0300 GRS364253005 DROME 18/03/2026 0.3300 - 18951 0.3300 0.3150 6212.46 37 0.3170 GRS412503005 DUR 18/03/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 18/03/2026 51.3000 - 28778 52.7000 51.2000 1502566.35 266 52.3000 CH0198251305 EIS 18/03/2026 1.6660 - 47354 1.7160 1.6200 79367.20 124 1.6840 GRS439003005 EKTER 18/03/2026 3.7400 - 97663 3.8750 3.7300 372445.51 315 3.8000 GRS222213001 ELBE 18/03/2026 5.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ELHA 18/03/2026 3.7000 - 178470 3.9200 3.6800 681008.55 952 3.8500 GRS281003004 ELIN 18/03/2026 2.2500 - 19071 2.3000 2.2200 42777.36 55 2.2500 GRS477003008 ELLAKTOR 18/03/2026 1.2900 - 138466 1.3100 1.2700 179295.53 235 1.3100 GRS191213008 ELPE 18/03/2026 10.1900 - 797856 10.4000 10.1000 8111691.60 2463 10.3000 GRS298343005 ELSTR 18/03/2026 2.1900 - 935 2.2000 2.1500 2022.55 15 2.1700 GRS088003017 ELTON 18/03/2026 1.7450 - 34660 1.7950 1.7200 61044.21 107 1.7700 GRS397003005 ETE 18/03/2026 12.7100 - 3119260 13.2450 12.6550 40329164.25 5568 13.0000 GRS003003035 EUROB 18/03/2026 3.5150 - 11041874 3.6380 3.4450 39037551.34 6588 3.5400 GRS829003003 EVR 18/03/2026 1.9850 - 76744 2.1000 1.9750 154894.44 163 2.0800 GRS474003001 EVROF 18/03/2026 3.4900 - 2991 3.5400 3.4300 10382.58 18 3.5300 GRS385113006 EXAE 18/03/2026 7.0000 - 41222 7.0800 7.0000 289699.07 114 7.0500 GRS395363005 EYAPS 18/03/2026 3.9200 - 19257 3.9800 3.8700 75832.65 143 3.9200 GRS428003008 EYDAP 18/03/2026 8.8100 - 121795 8.8200 8.6600 1068599.21 433 8.7300 GRS359353000 FAIS 18/03/2026 3.7600 - 21283 3.7950 3.7000 80043.25 45 3.7800 GRS542003009 FLEXO 18/03/2026 7.6500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 18/03/2026 4.4850 - 112846 4.6100 4.4850 511689.27 402 4.5950 GRS096003009 FRIGO 18/03/2026 0.3390 - 93751 0.3490 0.3340 32045.94 51 0.3380 GRS346003015 GEBKA 18/03/2026 2.1400 - 2929 2.1700 2.1000 6282.79 30 2.1600 GRS137003000 GEKTERNA 18/03/2026 34.1600 - 176393 35.2200 34.1000 6103777.78 1954 35.0000 GRS145003000 HAIDE 18/03/2026 0.7300 - 683 0.7400 0.7200 493.16 6 0.7400 GRS350263000 HTO 18/03/2026 17.0200 - 1044197 17.5600 17.0200 17932388.85 2064 17.4800 GRS260333000 IATR 18/03/2026 1.7200 - 4567 1.7800 1.6950 7895.54 37 1.7800 GRS147233001 IKTIN 18/03/2026 0.3545 - 16352 0.3585 0.3460 5742.06 33 0.3585 GRS372003004 ILYDA 18/03/2026 4.4200 - 10563 4.6000 4.4200 47895.34 119 4.5000 GRS475003018 INLIF 18/03/2026 6.1600 - 4350 6.2400 6.0800 26804.32 39 6.2400 GRS805003001 INTEK 18/03/2026 5.7000 - 25020 5.8000 5.7000 144467.86 88 5.7600 GRS148003015 INTET 18/03/2026 1.2750 - 801 1.3300 1.2750 1021.33 2 1.2750 GRS247003007 INTRK 18/03/2026 3.0150 - 134638 3.1550 3.0000 414684.23 721 3.1300 GRS087003000 KARE 18/03/2026 372.0000 - 216 374.0000 370.0000 80276.00 25 372.0000 GRS120003009 KEKR 18/03/2026 1.7450 - 5227 1.7600 1.6700 9120.52 24 1.7350 GRS070003009 KORDE 18/03/2026 0.4480 - 12663 0.4510 0.4330 5536.18 19 0.4490 GRS384003000 KRI 18/03/2026 21.7000 - 15486 22.0500 21.7000 339008.75 132 21.9000 GRS469003024 KYLO 18/03/2026 3.6600 - 2945 3.6900 3.6000 10706.36 12 3.6900 GRS117123000 KYSA 18/03/2026 1.4600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 18/03/2026 6.1700 - 348007 6.3100 6.1700 2168384.21 1453 6.2400 GRS245213004 LAMPS 18/03/2026 45.8000 - 100 46.0000 45.8000 4590.60 2 46.0000 GRS128003001 LANAC 18/03/2026 1.2900 - 1609 1.2900 1.1700 1918.86 11 1.2000 GRS047063003 LAVI 18/03/2026 1.2400 - 58721 1.2500 1.2220 72716.80 90 1.2400 GRS246003008 LEBEK 18/03/2026 0.2800 - 710 0.2700 0.2700 191.70 2 0.2700 GRS090003005 LEBEP 18/03/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 18/03/2026 2.1000 - 550 2.1200 2.0400 1144.00 7 2.0400 GRS461003006 MATHIO 18/03/2026 0.6850 - 1911 0.6900 0.6600 1299.76 22 0.6850 GRS374003002 MEDIC 18/03/2026 2.5000 - 1754 2.5000 2.4000 4253.60 12 2.4000 GRS424003002 MERKO 18/03/2026 34.8000 - 16 34.8000 34.8000 556.80 1 34.8000 GRK014011008 MEVA 18/03/2026 8.8000 - 65 8.8000 8.6500 565.50 5 8.6500 GRS319103008 MIG 18/03/2026 3.1900 - 6149 3.2500 3.1800 19830.90 69 3.2500 GRS314003013 MIN 18/03/2026 0.4910 - 745 0.4920 0.4830 365.01 6 0.4900 GRS237003009 MODA 18/03/2026 5.8800 - 1929 5.9200 5.7600 11264.98 18 5.9200 GRS375183001 MOH 18/03/2026 39.3000 - 181283 39.4000 38.6000 7084943.54 2157 39.2000 GRS426003000 MOTO 18/03/2026 2.3700 - 12427 2.3900 2.3500 29564.45 35 2.3900 GRS488003005 MOYZK 18/03/2026 0.5800 - 450 0.5700 0.5700 256.50 3 0.5700 GRS054003009 MPITR 18/03/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 18/03/2026 36.4000 - 246338 37.7800 36.1600 9112281.46 2972 37.5000 GB00BTQGS779 NAKAS 18/03/2026 3.5800 - 728 3.5800 3.5400 2601.14 11 3.5600 GRS387503006 NAYP 18/03/2026 1.4100 - 3500 1.4200 1.3900 4874.50 7 1.4200 GRS265003004 NOVAL 18/03/2026 2.6800 - 16524 2.7100 2.6800 44604.82 47 2.7100 GRS824003008 OLTH 18/03/2026 36.1000 - 74 36.1000 35.5000 2640.20 9 36.0000 GRS427003009 OLYMP 18/03/2026 2.2800 - 3304 2.3000 2.2500 7487.39 32 2.3000 GRS403003007 ONYX 18/03/2026 1.4600 - 76826 1.4600 1.4350 111017.78 131 1.4600 GRS530003003 OPTIMA 18/03/2026 8.4800 - 379062 8.9300 8.4600 3284463.91 1423 8.8000 GRS533003000 ORILINA 18/03/2026 0.8160 - 30735 0.8260 0.8000 24892.88 50 0.8260 GRS535003008 OTOEL 18/03/2026 11.3400 - 123569 11.7600 11.3200 1423075.08 642 11.7200 GRS337003008 PAIR 18/03/2026 0.8860 - 26 0.8880 0.8700 23.03 5 0.8880 GRS275073005 PAP 18/03/2026 3.7400 - 5832 3.7600 3.7000 21762.73 37 3.7000 GRS065003014 PERF 18/03/2026 7.3800 - 16866 7.5000 7.3000 124800.98 77 7.4200 GRS505003004 PETRO 18/03/2026 8.1600 - 3042 8.3400 8.0800 24827.12 25 8.1000 GRS345503007 PLAKR 18/03/2026 13.8000 - 170 13.9000 13.8000 2348.00 4 13.8000 GRS326003019 PLAT 18/03/2026 3.8200 - 21161 3.9000 3.8000 81400.38 114 3.9000 GRS239003007 PPA 18/03/2026 37.0000 - 4644 37.5000 37.0000 172745.40 125 37.5000 GRS470003013 PPC 18/03/2026 18.0700 - 909978 18.1000 17.7700 16305246.95 3387 18.0000 GRS434003000 PRD 18/03/2026 0.3620 - 195801 0.4000 0.3520 73870.34 91 0.3900 GRS184003002 PREMIA 18/03/2026 1.3620 - 79951 1.3780 1.3500 109288.03 237 1.3760 GRS497003012 PRODEA 18/03/2026 5.5500 - 456 5.6500 5.5500 2530.90 4 5.6500 GRS509003018 PROF 18/03/2026 7.3800 - 46251 7.6000 7.3100 344884.25 201 7.5000 GRS472003011 PROFK 18/03/2026 1.7200 - 4550 1.7200 1.6900 7717.25 10 1.6950 GRS095003000 QLCO 18/03/2026 6.0700 - 63869 6.1500 5.9550 387522.94 235 6.0000 GRS543003008 QUAL 18/03/2026 1.1880 - 105644 1.2060 1.1660 125456.44 234 1.1980 GRS396003006 QUEST 18/03/2026 6.6800 - 13629 6.6800 6.5500 89882.36 90 6.6000 GRS310003009 REALCONS 18/03/2026 5.3000 - 20668 5.3000 5.2200 109334.16 82 5.3000 GRS522003003 REVOIL 18/03/2026 1.6000 - 11550 1.6500 1.6000 18991.43 59 1.6500 GRS473003002 SAR 18/03/2026 14.3000 - 19355 14.3200 13.9200 272821.96 286 14.0400 GRS204003008 SIDMA 18/03/2026 1.5400 - 2685 1.5600 1.5200 4140.82 27 1.5550 GRS484003009 SPACE 18/03/2026 6.5200 - 1952 6.5600 6.4000 12664.16 28 6.5400 GRS402003008 SPIR 18/03/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 18/03/2026 15.3000 - 6795 15.8500 15.1000 104547.85 93 15.1000 GRS004013009 TITC 18/03/2026 45.2000 - 91881 46.5500 44.7500 4191546.45 1595 45.7000 BE0974338700 TPEIR 18/03/2026 7.3160 - 3964537 7.5960 7.3000 29423532.92 7024 7.4400 GRS831003009 TRASTOR 18/03/2026 1.2600 - 1000 1.2600 1.2600 1260.00 8 1.2600 GRS487003006 TRESTATES 18/03/2026 1.9200 - 222202 1.9500 1.9000 428427.95 144 1.9300 GRS534003009 VIO 18/03/2026 13.1400 - 112917 13.8200 12.9200 1526402.82 685 13.5200 BE0974271034 VOSYS 18/03/2026 2.0400 - 1031 2.0600 2.0400 2110.86 9 2.0600 GRS407183003 XYLEK 18/03/2026 0.2140 - 21800 0.2240 0.2140 4754.80 17 0.2240 GRS131003006 XYLEP 18/03/2026 0.5550 - 1172 0.5500 0.5300 643.46 6 0.5300 GRS131004004 YALCO 18/03/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 18/03/2026 1.5100 - 28559 1.5950 1.5100 44641.23 82 1.5550 GRS295003008