SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 20/03/2026 5.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 20/03/2026 6.9000 - 53516 7.1700 6.8700 374770.54 259 7.0700 AT0000A325L0 ADMIE 20/03/2026 2.8450 - 327010 2.8800 2.8050 926344.70 286 2.8800 GRS518003009 AEGN 20/03/2026 12.0000 - 268658 12.1800 11.7000 3221976.00 1221 12.0000 GRS495003006 AEM 20/03/2026 5.1950 - 34843 5.3000 5.1500 181956.55 118 5.2400 GRS541003000 AIA 20/03/2026 10.5400 - 147314 10.7400 10.4400 1560738.36 914 10.6800 GRS536003007 AKRIT 20/03/2026 1.0800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS373173004 AKTR 20/03/2026 10.2000 - 125214 10.4800 10.1800 1283470.66 569 10.4800 GRS432003028 ALMY 20/03/2026 5.3800 - 25672 5.6000 5.3800 140346.32 81 5.5000 GRS289103004 ALPHA 20/03/2026 3.0900 - 38581749 3.2300 3.0540 119692771.63 9168 3.2300 GRS830003000 ALWN 20/03/2026 14.4600 - 1543470 14.4600 14.1300 22269346.11 2255 14.4000 GRS419003009 ANDRO 20/03/2026 7.9000 - 7553 8.0400 7.8800 60319.72 66 8.0400 GRS433003019 ASCO 20/03/2026 3.8000 - 12080 3.8400 3.8000 46283.82 26 3.8200 GRS404003006 ASTAK 20/03/2026 7.1200 - 2710 7.1400 7.0600 19286.60 41 7.0600 GRS331043000 ATEK 20/03/2026 1.2900 - 100 1.2900 1.2900 129.00 1 1.2900 GRS340263003 ATRUST 20/03/2026 14.7500 - 478 15.0000 14.7500 7137.50 6 15.0000 GRS504003021 ATTICA 20/03/2026 1.6050 - 5684 1.6400 1.5700 9139.98 66 1.5700 GRS144003001 AVAX 20/03/2026 3.0750 - 1744561 3.1200 3.0100 5359781.04 790 3.0450 GRS213213002 AVE 20/03/2026 0.4510 - 9626 0.4510 0.4400 4282.93 26 0.4500 GRS489003004 BELA 20/03/2026 22.9800 - 685335 23.5800 22.9800 15884822.62 2457 23.1000 GRS282183003 BIOKA 20/03/2026 1.5400 - 10780 1.5400 1.4650 16323.83 39 1.4700 GRS165063009 BIOSK 20/03/2026 2.6500 - 18440 2.7500 2.6300 49619.19 75 2.7000 GRS084003011 BIOT 20/03/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 20/03/2026 4.3400 - 4611 4.3400 4.3400 20011.74 13 4.3400 GRS524003001 BOCHGR 20/03/2026 8.5400 - 1205751 8.7200 8.4400 10331392.98 1085 8.5200 IE00BD5B1Y92 BRIQ 20/03/2026 3.0000 - 9379 3.0000 2.9900 28090.00 15 3.0000 GRS517003000 BYLOT 20/03/2026 0.8560 - 2502997 0.8900 0.8350 2159690.74 1130 0.8900 GRS343313003 CENER 20/03/2026 17.5000 - 314586 18.2400 17.2000 5527121.88 1269 18.0000 BE0974303357 CENTR 20/03/2026 0.3010 - 45941 0.3090 0.2980 13882.96 53 0.3090 GRS449003003 CNLCAP 20/03/2026 6.5000 - 666 6.5500 6.4500 4320.10 13 6.4500 GRS520003005 CPI 20/03/2026 0.5280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS413313008 CREDIA 20/03/2026 1.4000 - 3353206 1.4000 1.2600 4622252.81 771 1.2600 GRS001003052 DAIOS 20/03/2026 5.6500 - 5064 5.7000 5.1000 26887.30 46 5.2000 GRS382073005 DIMAND 20/03/2026 12.6500 - 12110 12.8000 12.3000 151716.90 52 12.8000 GRS525003000 DOMIK 20/03/2026 1.9700 - 11256 2.0300 1.9350 22208.69 64 1.9600 GRS364253005 DROME 20/03/2026 0.3290 - 17881 0.3400 0.3190 5964.10 22 0.3220 GRS412503005 DUR 20/03/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 20/03/2026 48.4800 - 35589 49.9600 48.4800 1759473.10 229 49.9600 CH0198251305 EIS 20/03/2026 1.5600 - 49577 1.6140 1.5360 77765.50 146 1.6020 GRS439003005 EKTER 20/03/2026 3.6700 - 61487 3.7650 3.6350 227723.02 322 3.7400 GRS222213001 ELBE 20/03/2026 5.3500 - 25 5.4000 5.3500 134.25 2 5.4000 GRS240003012 ELHA 20/03/2026 3.5000 - 267464 3.6400 3.4000 939229.88 843 3.5600 GRS281003004 ELIN 20/03/2026 2.2500 - 510 2.2500 2.2500 1147.50 3 2.2500 GRS477003008 ELLAKTOR 20/03/2026 1.2520 - 725200 1.2780 1.2300 908783.59 258 1.2400 GRS191213008 ELPE 20/03/2026 9.9800 - 400184 10.2500 9.9400 4008386.33 1571 10.0100 GRS298343005 ELSTR 20/03/2026 2.1000 - 10485 2.1200 2.0200 21594.33 34 2.0700 GRS088003017 ELTON 20/03/2026 1.7200 - 23755 1.7200 1.6750 40405.66 77 1.7100 GRS397003005 ETE 20/03/2026 12.6000 - 4490525 13.0300 12.6000 57105681.64 4356 12.7500 GRS003003035 EUROB 20/03/2026 3.3220 - 12609823 3.4900 3.3200 42572263.13 3778 3.4400 GRS829003003 EVR 20/03/2026 1.9500 - 37639 2.0200 1.9200 73987.48 49 1.9700 GRS474003001 EVROF 20/03/2026 3.4400 - 187 3.5700 3.3600 638.43 11 3.5700 GRS385113006 EXAE 20/03/2026 7.0000 - 53673 7.0900 7.0000 376116.43 131 7.0900 GRS395363005 EYAPS 20/03/2026 3.9500 - 35129 4.0200 3.9000 139984.36 126 3.9700 GRS428003008 EYDAP 20/03/2026 9.1500 - 240207 9.3300 9.1000 2211521.31 711 9.2000 GRS359353000 FAIS 20/03/2026 3.5950 - 43608 3.6450 3.5200 156145.44 121 3.6050 GRS542003009 FLEXO 20/03/2026 7.6500 - 2 7.9500 7.9500 15.90 1 7.9500 GRS259003002 FOYRK 20/03/2026 4.3800 - 434391 4.4450 4.3050 1890199.61 465 4.3800 GRS096003009 FRIGO 20/03/2026 0.3110 - 13656 0.3260 0.3110 4293.30 21 0.3200 GRS346003015 GEBKA 20/03/2026 2.1000 - 5872 2.1600 2.0500 12248.62 64 2.0900 GRS137003000 GEKTERNA 20/03/2026 33.7200 - 196734 34.2000 33.5000 6660646.26 1352 33.6000 GRS145003000 HAIDE 20/03/2026 0.7200 - 686 0.7350 0.7200 500.31 16 0.7300 GRS350263000 HTO 20/03/2026 16.4800 - 1163275 16.9300 16.4800 19317044.56 2899 16.8900 GRS260333000 IATR 20/03/2026 1.6900 - 2606 1.7200 1.6300 4365.02 28 1.7200 GRS147233001 IKTIN 20/03/2026 0.3425 - 49982 0.3500 0.3380 17201.86 108 0.3425 GRS372003004 ILYDA 20/03/2026 4.4300 - 12105 4.5800 4.4000 54244.46 83 4.4800 GRS475003018 INLIF 20/03/2026 5.8600 - 8811 6.1000 5.8600 52487.74 42 6.1000 GRS805003001 INTEK 20/03/2026 5.6200 - 38774 5.6900 5.5900 217744.49 93 5.6900 GRS148003015 INTET 20/03/2026 1.3000 - 1819 1.3000 1.1600 2245.00 23 1.1750 GRS247003007 INTRK 20/03/2026 2.8800 - 73941 2.9850 2.8800 215721.82 319 2.9850 GRS087003000 KARE 20/03/2026 370.0000 - 1503 372.0000 370.0000 556176.00 33 372.0000 GRS120003009 KEKR 20/03/2026 1.7200 - 11394 1.7200 1.6700 19173.55 27 1.7000 GRS070003009 KORDE 20/03/2026 0.4440 - 1365 0.4450 0.4300 590.94 15 0.4300 GRS384003000 KRI 20/03/2026 20.3500 - 16682 21.2000 20.3000 347941.55 147 20.9500 GRS469003024 KYLO 20/03/2026 3.5800 - 2789 3.6600 3.4500 9994.14 24 3.5000 GRS117123000 KYSA 20/03/2026 1.4600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 20/03/2026 6.1200 - 466839 6.2600 5.9000 2822231.26 1491 6.0000 GRS245213004 LAMPS 20/03/2026 46.4000 - 710 46.4000 45.0000 32550.00 4 45.0000 GRS128003001 LANAC 20/03/2026 1.2900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 LAVI 20/03/2026 1.2000 - 119787 1.2300 1.1920 145039.00 153 1.2300 GRS246003008 LEBEK 20/03/2026 0.2920 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 20/03/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 20/03/2026 2.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 20/03/2026 0.6400 - 749 0.6650 0.6400 490.22 9 0.6500 GRS374003002 MEDIC 20/03/2026 2.4400 - 200 2.4400 2.4400 488.00 3 2.4400 GRS424003002 MERKO 20/03/2026 35.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 20/03/2026 8.7000 - 3490 8.7000 8.3500 29983.50 24 8.6000 GRS319103008 MIG 20/03/2026 3.1000 - 2661 3.1000 2.9800 8016.02 33 3.0300 GRS314003013 MIN 20/03/2026 0.4970 - 3684 0.4970 0.4740 1798.81 19 0.4910 GRS237003009 MODA 20/03/2026 5.7600 - 510 5.7600 5.5400 2898.50 15 5.6600 GRS375183001 MOH 20/03/2026 39.1200 - 415383 39.8000 38.6400 16256393.96 3426 39.0800 GRS426003000 MOTO 20/03/2026 2.4000 - 46927 2.4600 2.2800 111827.90 127 2.3700 GRS488003005 MOYZK 20/03/2026 0.5800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 20/03/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 20/03/2026 35.4600 - 394491 35.8200 34.3000 13916849.58 2490 35.1000 GB00BTQGS779 NAKAS 20/03/2026 3.5600 - 65 3.5600 3.5400 231.20 2 3.5400 GRS387503006 NAYP 20/03/2026 1.4000 - 1664 1.4100 1.3500 2303.49 14 1.4100 GRS265003004 NOVAL 20/03/2026 2.6300 - 27748 2.6900 2.6200 73290.73 82 2.6900 GRS824003008 OLTH 20/03/2026 34.9000 - 1219 35.2000 34.5000 42130.60 22 35.0000 GRS427003009 OLYMP 20/03/2026 2.2100 - 4914 2.2700 2.2000 10911.35 37 2.2400 GRS403003007 ONYX 20/03/2026 1.4200 - 17465 1.4600 1.4100 24854.80 45 1.4500 GRS530003003 OPTIMA 20/03/2026 8.2400 - 501631 8.5800 8.2400 4171309.65 1100 8.4000 GRS533003000 ORILINA 20/03/2026 0.8100 - 19028 0.8200 0.8000 15458.92 27 0.8200 GRS535003008 OTOEL 20/03/2026 10.9000 - 173906 11.5600 10.9000 1911288.24 550 11.4400 GRS337003008 PAIR 20/03/2026 0.8860 - 0 0.0000 0.0000 0.00 0 0.0000 GRS275073005 PAP 20/03/2026 3.6900 - 3222 3.7400 3.6100 11918.78 22 3.7400 GRS065003014 PERF 20/03/2026 7.0500 - 11616 7.2500 7.0000 83178.82 53 7.1900 GRS505003004 PETRO 20/03/2026 8.0800 - 2320 8.1600 7.9800 18824.92 16 8.1600 GRS345503007 PLAKR 20/03/2026 13.8000 - 3 14.2000 14.2000 42.60 1 14.2000 GRS326003019 PLAT 20/03/2026 3.7100 - 15193 3.7550 3.6900 56632.18 75 3.7550 GRS239003007 PPA 20/03/2026 36.1000 - 7913 36.6000 36.1000 286630.75 237 36.1500 GRS470003013 PPC 20/03/2026 18.2800 - 1283515 18.8400 18.1200 23601103.52 3369 18.1300 GRS434003000 PRD 20/03/2026 0.3580 - 9850 0.3660 0.3500 3477.12 18 0.3520 GRS184003002 PREMIA 20/03/2026 1.3080 - 43311 1.3440 1.3080 57704.59 227 1.3400 GRS497003012 PRODEA 20/03/2026 5.6000 - 16 5.6500 5.6000 89.85 2 5.6000 GRS509003018 PROF 20/03/2026 7.2900 - 25731 7.3900 7.1700 187293.51 144 7.3900 GRS472003011 PROFK 20/03/2026 1.7100 - 1100 1.7100 1.6600 1868.50 3 1.6600 GRS095003000 QLCO 20/03/2026 6.1000 - 562254 6.1000 5.9000 3422640.77 350 5.9100 GRS543003008 QUAL 20/03/2026 1.1680 - 45041 1.1780 1.1420 52253.31 132 1.1700 GRS396003006 QUEST 20/03/2026 6.1500 - 41301 6.5200 6.1500 260352.59 162 6.5200 GRS310003009 REALCONS 20/03/2026 5.1000 - 6148 5.3000 5.1000 31785.08 52 5.1600 GRS522003003 REVOIL 20/03/2026 1.5850 - 13066 1.6200 1.5850 21006.94 44 1.6000 GRS473003002 SAR 20/03/2026 13.5600 - 30286 14.1800 13.5600 417929.42 362 14.0200 GRS204003008 SIDMA 20/03/2026 1.5450 - 200 1.5450 1.5450 309.00 2 1.5450 GRS484003009 SPACE 20/03/2026 6.2600 - 1629 6.3400 6.2600 10235.90 15 6.3000 GRS402003008 SPIR 20/03/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 20/03/2026 15.1000 - 7923 15.4000 14.9500 119448.10 95 15.0500 GRS004013009 TITC 20/03/2026 44.8500 - 138208 45.1000 44.1000 6186735.65 1499 44.3000 BE0974338700 TPEIR 20/03/2026 6.8500 - 11342461 7.2480 6.8500 79004531.24 8914 7.2000 GRS831003009 TRASTOR 20/03/2026 1.2100 - 2976 1.2500 1.2000 3658.33 13 1.2500 GRS487003006 TRESTATES 20/03/2026 1.8650 - 144590 1.9200 1.8650 271909.50 156 1.9000 GRS534003009 VIO 20/03/2026 12.9000 - 208232 13.3200 12.7600 2693048.90 922 13.0400 BE0974271034 VOSYS 20/03/2026 2.0400 - 710 2.0600 2.0400 1449.60 7 2.0600 GRS407183003 XYLEK 20/03/2026 0.2060 - 23730 0.2100 0.2060 4956.06 18 0.2090 GRS131003006 XYLEP 20/03/2026 0.5550 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 20/03/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 20/03/2026 1.4600 - 26966 1.5150 1.4300 39489.00 48 1.4700 GRS295003008