SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 19/03/2026 5.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 19/03/2026 7.0200 - 43245 7.2200 7.0000 306705.68 219 7.2000 AT0000A325L0 ADMIE 19/03/2026 2.8400 - 343172 2.8950 2.8200 978320.10 398 2.8950 GRS518003009 AEGN 19/03/2026 11.8800 - 193472 12.0400 11.8400 2318076.37 1231 12.0000 GRS495003006 AEM 19/03/2026 5.2150 - 36840 5.3000 5.1500 191919.04 189 5.3000 GRS541003000 AIA 19/03/2026 10.4300 - 70762 10.7300 10.4200 749071.33 646 10.5600 GRS536003007 AKRIT 19/03/2026 1.0800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS373173004 AKTR 19/03/2026 10.3000 - 246708 10.5200 10.2800 2557611.18 750 10.5200 GRS432003028 ALMY 19/03/2026 5.4200 - 29689 5.6800 5.3800 164059.90 121 5.6200 GRS289103004 ALPHA 19/03/2026 3.1410 - 13345097 3.2370 3.1300 42325462.03 11685 3.2100 GRS830003000 ALWN 19/03/2026 14.1600 - 1200169 14.4800 14.1000 17142478.31 2382 14.4200 GRS419003009 ANDRO 19/03/2026 8.0600 - 5123 8.1200 8.0400 41336.84 37 8.1200 GRS433003019 ASCO 19/03/2026 3.8200 - 11886 3.9000 3.8200 45748.33 32 3.8900 GRS404003006 ASTAK 19/03/2026 7.1200 - 3758 7.1400 7.0800 26717.88 47 7.1000 GRS331043000 ATEK 19/03/2026 1.3100 - 100 1.3100 1.3100 131.00 1 1.3100 GRS340263003 ATRUST 19/03/2026 14.8500 - 450 14.9000 14.6500 6676.75 6 14.6500 GRS504003021 ATTICA 19/03/2026 1.5950 - 12164 1.6400 1.5500 19490.90 103 1.6400 GRS144003001 AVAX 19/03/2026 3.0150 - 322092 3.0650 2.9850 973261.59 769 2.9850 GRS213213002 AVE 19/03/2026 0.4480 - 6437 0.4500 0.4400 2847.00 25 0.4500 GRS489003004 BELA 19/03/2026 23.1000 - 299388 23.3400 23.0000 6929319.40 2667 23.0800 GRS282183003 BIOKA 19/03/2026 1.5000 - 17205 1.5250 1.4950 25955.32 60 1.5050 GRS165063009 BIOSK 19/03/2026 2.7100 - 25322 2.8100 2.6300 68764.95 115 2.6400 GRS084003011 BIOT 19/03/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 19/03/2026 4.3400 - 1982 4.3500 4.3300 8599.91 20 4.3400 GRS524003001 BOCHGR 19/03/2026 8.5200 - 813996 8.6200 8.4400 6928443.72 895 8.4800 IE00BD5B1Y92 BRIQ 19/03/2026 3.0000 - 18400 3.0100 2.9600 55121.00 21 3.0000 GRS517003000 BYLOT 19/03/2026 0.8720 - 2781279 0.8950 0.8720 2451609.66 830 0.8880 GRS343313003 CENER 19/03/2026 17.9000 - 159069 17.9000 17.5200 2812878.48 1198 17.7200 BE0974303357 CENTR 19/03/2026 0.2990 - 82383 0.3120 0.2990 25009.79 92 0.3050 GRS449003003 CNLCAP 19/03/2026 6.4000 - 768 6.6000 6.3000 4920.25 15 6.6000 GRS520003005 CPI 19/03/2026 0.5280 - 960 0.5340 0.5140 507.59 9 0.5340 GRS413313008 CREDIA 19/03/2026 1.2480 - 432485 1.2480 1.2200 532254.13 490 1.2300 GRS001003052 DAIOS 19/03/2026 5.2000 - 47037 5.2000 5.1000 244452.20 41 5.1000 GRS382073005 DIMAND 19/03/2026 12.7000 - 17583 12.7000 12.0500 218261.30 83 12.3500 GRS525003000 DOMIK 19/03/2026 1.9600 - 18727 1.9900 1.9500 36682.27 26 1.9800 GRS364253005 DROME 19/03/2026 0.3300 - 6002 0.3300 0.3240 1980.63 5 0.3300 GRS412503005 DUR 19/03/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 19/03/2026 49.7400 - 31739 50.7000 49.7400 1591251.85 292 50.5000 CH0198251305 EIS 19/03/2026 1.5860 - 82352 1.6480 1.5700 131364.65 197 1.6480 GRS439003005 EKTER 19/03/2026 3.7200 - 63009 3.7350 3.6300 231153.41 255 3.7000 GRS222213001 ELBE 19/03/2026 5.5000 - 10 5.5000 5.5000 55.00 1 5.5000 GRS240003012 ELHA 19/03/2026 3.5000 - 304374 3.6050 3.4450 1075941.25 1407 3.6000 GRS281003004 ELIN 19/03/2026 2.2400 - 5467 2.2400 2.1900 12085.30 24 2.2400 GRS477003008 ELLAKTOR 19/03/2026 1.2400 - 116558 1.2820 1.2400 147001.34 304 1.2600 GRS191213008 ELPE 19/03/2026 10.1100 - 815857 10.2200 10.0800 8299869.20 2386 10.1900 GRS298343005 ELSTR 19/03/2026 2.0800 - 10585 2.1500 2.0500 22091.83 80 2.1500 GRS088003017 ELTON 19/03/2026 1.6900 - 15558 1.7500 1.6900 26572.53 56 1.7400 GRS397003005 ETE 19/03/2026 12.5500 - 4683677 12.6650 12.4050 58727625.40 7681 12.5000 GRS003003035 EUROB 19/03/2026 3.3850 - 6501697 3.4290 3.3370 21977337.97 6282 3.3910 GRS829003003 EVR 19/03/2026 1.9550 - 34833 2.0000 1.9200 67828.33 74 1.9600 GRS474003001 EVROF 19/03/2026 3.4900 - 519 3.4900 3.2700 1792.25 14 3.2700 GRS385113006 EXAE 19/03/2026 7.0000 - 60357 7.0200 6.9500 422263.90 86 7.0000 GRS395363005 EYAPS 19/03/2026 3.9500 - 16964 3.9700 3.8600 66534.92 81 3.9500 GRS428003008 EYDAP 19/03/2026 9.2400 - 3180699 9.3800 8.6600 30719901.79 847 8.8100 GRS359353000 FAIS 19/03/2026 3.6300 - 31861 3.7300 3.5950 115754.76 96 3.7300 GRS542003009 FLEXO 19/03/2026 7.6500 - 2 7.9500 7.9500 15.90 1 7.9500 GRS259003002 FOYRK 19/03/2026 4.3300 - 382377 4.4050 4.3100 1662258.41 521 4.3400 GRS096003009 FRIGO 19/03/2026 0.3280 - 23962 0.3390 0.3180 7698.89 32 0.3390 GRS346003015 GEBKA 19/03/2026 2.1300 - 17929 2.1300 2.0400 37027.88 87 2.0800 GRS137003000 GEKTERNA 19/03/2026 33.5600 - 215028 34.0000 33.0000 7184721.30 2266 34.0000 GRS145003000 HAIDE 19/03/2026 0.7200 - 368 0.7200 0.7200 264.96 5 0.7200 GRS350263000 HTO 19/03/2026 16.6900 - 470510 17.0100 16.6900 7917153.63 2719 17.0000 GRS260333000 IATR 19/03/2026 1.6750 - 6046 1.7200 1.6250 10044.12 66 1.7200 GRS147233001 IKTIN 19/03/2026 0.3485 - 43873 0.3580 0.3310 14955.44 97 0.3500 GRS372003004 ILYDA 19/03/2026 4.4800 - 11602 4.5000 4.2700 51256.76 62 4.3000 GRS475003018 INLIF 19/03/2026 5.9800 - 6091 6.1000 5.9000 36380.34 50 6.1000 GRS805003001 INTEK 19/03/2026 5.5900 - 51863 5.7400 5.5500 293073.55 182 5.7000 GRS148003015 INTET 19/03/2026 1.2050 - 9283 1.2700 1.1700 11132.59 78 1.2100 GRS247003007 INTRK 19/03/2026 2.9100 - 107430 2.9800 2.8800 314812.49 632 2.9800 GRS087003000 KARE 19/03/2026 370.0000 - 1664 372.0000 370.0000 615700.00 17 370.0000 GRS120003009 KEKR 19/03/2026 1.6800 - 14329 1.7600 1.6550 24296.30 63 1.7000 GRS070003009 KORDE 19/03/2026 0.4370 - 30297 0.4450 0.4010 12481.15 59 0.4300 GRS384003000 KRI 19/03/2026 20.9500 - 13299 21.7000 20.6500 282255.05 147 21.7000 GRS469003024 KYLO 19/03/2026 3.5500 - 3523 3.6300 3.5500 12640.85 18 3.6300 GRS117123000 KYSA 19/03/2026 1.4600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 19/03/2026 5.9500 - 425577 6.1500 5.9500 2567311.55 1748 6.1500 GRS245213004 LAMPS 19/03/2026 45.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 19/03/2026 1.2900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 LAVI 19/03/2026 1.2200 - 68029 1.2360 1.1900 82612.72 128 1.2020 GRS246003008 LEBEK 19/03/2026 0.2920 - 3204 0.3000 0.2780 934.71 2 0.3000 GRS090003005 LEBEP 19/03/2026 0.1830 - 28 0.1800 0.1800 5.04 1 0.1800 GRS090004003 LOGISMOS 19/03/2026 2.1000 - 215 2.1400 2.1000 452.10 4 2.1400 GRS461003006 MATHIO 19/03/2026 0.6400 - 1947 0.6700 0.6400 1254.30 13 0.6700 GRS374003002 MEDIC 19/03/2026 2.4600 - 569 2.4600 2.3900 1377.55 6 2.4200 GRS424003002 MERKO 19/03/2026 35.6000 - 21 35.6000 35.6000 747.60 1 35.6000 GRK014011008 MEVA 19/03/2026 8.3500 - 1723 8.6000 8.3000 14463.65 39 8.5000 GRS319103008 MIG 19/03/2026 3.0100 - 5548 3.1400 2.8200 16627.65 58 2.8200 GRS314003013 MIN 19/03/2026 0.4920 - 1610 0.4950 0.4900 791.26 8 0.4910 GRS237003009 MODA 19/03/2026 5.6800 - 6201 5.9000 5.5000 34945.60 41 5.8800 GRS375183001 MOH 19/03/2026 39.3400 - 186722 39.4600 38.5400 7328337.48 2244 39.0400 GRS426003000 MOTO 19/03/2026 2.3400 - 6948 2.3700 2.3400 16397.96 20 2.3700 GRS488003005 MOYZK 19/03/2026 0.5800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 19/03/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 19/03/2026 34.6000 - 346418 35.6400 34.6000 12144806.41 4317 35.4200 GB00BTQGS779 NAKAS 19/03/2026 3.5400 - 10 3.5400 3.5400 35.40 1 3.5400 GRS387503006 NAYP 19/03/2026 1.4100 - 136 1.4250 1.4100 191.84 3 1.4100 GRS265003004 NOVAL 19/03/2026 2.6500 - 25309 2.7000 2.6500 67584.41 53 2.6700 GRS824003008 OLTH 19/03/2026 34.3000 - 1541 36.1000 34.3000 53356.40 55 36.1000 GRS427003009 OLYMP 19/03/2026 2.2400 - 7201 2.2400 2.2000 15915.44 56 2.2200 GRS403003007 ONYX 19/03/2026 1.4300 - 22474 1.4500 1.4000 31850.76 67 1.4350 GRS530003003 OPTIMA 19/03/2026 8.2600 - 345116 8.4500 8.1400 2865735.70 1647 8.1800 GRS533003000 ORILINA 19/03/2026 0.8100 - 16793 0.8140 0.8100 13615.73 40 0.8140 GRS535003008 OTOEL 19/03/2026 11.3200 - 36551 11.3600 11.2000 413265.58 308 11.3000 GRS337003008 PAIR 19/03/2026 0.8860 - 0 0.0000 0.0000 0.00 0 0.0000 GRS275073005 PAP 19/03/2026 3.7100 - 7670 3.7400 3.7000 28511.70 37 3.7400 GRS065003014 PERF 19/03/2026 7.1100 - 9494 7.2500 7.0900 67876.09 55 7.2500 GRS505003004 PETRO 19/03/2026 8.0400 - 3610 8.1800 8.0200 29297.40 17 8.1800 GRS345503007 PLAKR 19/03/2026 13.8000 - 256 13.8000 13.7000 3517.20 8 13.7000 GRS326003019 PLAT 19/03/2026 3.7000 - 22641 3.7750 3.6850 84163.02 140 3.7750 GRS239003007 PPA 19/03/2026 36.1500 - 4630 37.0500 36.1000 168907.90 124 37.0000 GRS470003013 PPC 19/03/2026 17.8500 - 539895 17.9900 17.5200 9611317.47 2671 17.7700 GRS434003000 PRD 19/03/2026 0.3680 - 23320 0.3740 0.3500 8481.09 34 0.3600 GRS184003002 PREMIA 19/03/2026 1.3340 - 95990 1.3600 1.3260 128698.31 229 1.3600 GRS497003012 PRODEA 19/03/2026 5.6000 - 929 5.6500 5.6000 5202.55 7 5.6000 GRS509003018 PROF 19/03/2026 7.3400 - 47334 7.3400 7.0500 342316.64 231 7.3200 GRS472003011 PROFK 19/03/2026 1.7100 - 4883 1.7200 1.6550 8216.68 28 1.6600 GRS095003000 QLCO 19/03/2026 5.9900 - 50247 6.0500 5.8350 298271.69 221 6.0500 GRS543003008 QUAL 19/03/2026 1.1660 - 49251 1.1800 1.1400 57102.14 147 1.1720 GRS396003006 QUEST 19/03/2026 6.5300 - 15996 6.6400 6.4500 104793.25 87 6.6400 GRS310003009 REALCONS 19/03/2026 5.1200 - 5714 5.2800 5.1200 29583.70 55 5.2600 GRS522003003 REVOIL 19/03/2026 1.6300 - 17630 1.6400 1.5650 28191.80 45 1.6000 GRS473003002 SAR 19/03/2026 14.0400 - 20100 14.2400 13.7200 278598.30 354 14.2400 GRS204003008 SIDMA 19/03/2026 1.5100 - 880 1.5550 1.5000 1328.50 9 1.5550 GRS484003009 SPACE 19/03/2026 6.3000 - 2396 6.4400 6.2000 15018.90 32 6.4200 GRS402003008 SPIR 19/03/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 19/03/2026 15.0500 - 4742 15.4500 15.0500 71543.15 82 15.0500 GRS004013009 TITC 19/03/2026 44.0000 - 124845 44.4500 43.2500 5471183.70 1980 44.0000 BE0974338700 TPEIR 19/03/2026 7.1040 - 4257789 7.1880 7.0480 30336706.33 8033 7.1600 GRS831003009 TRASTOR 19/03/2026 1.2400 - 984 1.2500 1.2300 1221.42 9 1.2400 GRS487003006 TRESTATES 19/03/2026 1.8900 - 156870 1.9300 1.8800 297710.13 185 1.9200 GRS534003009 VIO 19/03/2026 13.0400 - 147510 13.0400 12.6000 1890443.62 853 12.6200 BE0974271034 VOSYS 19/03/2026 2.0200 - 520 2.0800 2.0000 1051.00 11 2.0800 GRS407183003 XYLEK 19/03/2026 0.2060 - 27680 0.2150 0.2040 5837.02 19 0.2150 GRS131003006 XYLEP 19/03/2026 0.5550 - 38 0.6050 0.5900 22.85 3 0.6050 GRS131004004 YALCO 19/03/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 19/03/2026 1.4600 - 28599 1.5400 1.4600 42781.81 78 1.5400 GRS295003008