SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 23/03/2026 5.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 23/03/2026 7.1500 - 66175 7.2800 6.6000 454163.64 339 6.7000 AT0000A325L0 ADMIE 23/03/2026 2.8200 - 166438 2.8850 2.7600 469223.41 428 2.8000 GRS518003009 AEGN 23/03/2026 12.0000 - 240607 12.2800 11.4600 2838929.74 1635 11.6000 GRS495003006 AEM 23/03/2026 5.2500 - 47333 5.2500 4.9500 241271.18 227 5.0200 GRS541003000 AIA 23/03/2026 10.8400 - 133636 10.8400 10.3000 1413563.99 1023 10.5400 GRS536003007 AKRIT 23/03/2026 1.0800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS373173004 AKTR 23/03/2026 10.3000 - 282151 10.4400 9.7400 2828439.18 1246 10.2000 GRS432003028 ALMY 23/03/2026 5.5800 - 31214 5.5800 5.1200 166143.46 156 5.3200 GRS289103004 ALPHA 23/03/2026 3.2550 - 15450066 3.2900 2.9500 48719634.71 12032 3.0000 GRS830003000 ALWN 23/03/2026 14.4800 - 374226 15.0200 14.0500 5425560.86 2351 14.0500 GRS419003009 ANDRO 23/03/2026 7.8400 - 10042 7.9000 7.7600 78516.36 66 7.8600 GRS433003019 ASCO 23/03/2026 3.7700 - 21340 3.7900 3.6700 79522.84 76 3.7800 GRS404003006 ASTAK 23/03/2026 7.1200 - 2532 7.1600 7.0600 18034.04 32 7.0600 GRS331043000 ATEK 23/03/2026 1.2600 - 309 1.2900 1.2500 387.22 10 1.2900 GRS340263003 ATRUST 23/03/2026 14.9000 - 850 14.9000 14.7500 12655.50 11 14.9000 GRS504003021 ATTICA 23/03/2026 1.6150 - 41509 1.6200 1.5100 64469.49 142 1.6200 GRS144003001 AVAX 23/03/2026 3.1100 - 399172 3.1250 2.9100 1196657.18 1164 2.9900 GRS213213002 AVE 23/03/2026 0.4510 - 30095 0.4540 0.4300 13316.16 69 0.4540 GRS489003004 BELA 23/03/2026 22.4200 - 241868 22.9800 21.8200 5436852.44 2312 22.2000 GRS282183003 BIOKA 23/03/2026 1.5500 - 14199 1.5550 1.4800 21633.49 75 1.4800 GRS165063009 BIOSK 23/03/2026 2.6800 - 35522 2.7000 2.5100 91722.90 143 2.5200 GRS084003011 BIOT 23/03/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 23/03/2026 4.3400 - 3 4.3500 4.3500 13.05 3 4.3500 GRS524003001 BOCHGR 23/03/2026 8.6000 - 998048 8.7800 8.1800 8494223.52 1962 8.2800 IE00BD5B1Y92 BRIQ 23/03/2026 2.9400 - 25513 2.9700 2.9200 75057.04 53 2.9700 GRS517003000 BYLOT 23/03/2026 0.8980 - 2673245 0.8990 0.8270 2290521.88 1185 0.8560 GRS343313003 CENER 23/03/2026 17.9000 - 246572 18.0800 16.7000 4310072.06 1716 16.8000 BE0974303357 CENTR 23/03/2026 0.3020 - 49792 0.3020 0.2900 14719.45 74 0.2980 GRS449003003 CNLCAP 23/03/2026 6.6500 - 2282 6.6500 6.4000 14911.70 13 6.4500 GRS520003005 CPI 23/03/2026 0.5300 - 5882 0.5300 0.5020 3025.07 34 0.5040 GRS413313008 CREDIA 23/03/2026 1.3440 - 1420029 1.3900 1.2700 1890633.32 1264 1.2700 GRS001003052 DAIOS 23/03/2026 6.0000 - 4300 6.0000 5.5000 24142.90 45 5.6000 GRS382073005 DIMAND 23/03/2026 12.6500 - 23340 12.6500 12.2000 289466.75 103 12.4000 GRS525003000 DOMIK 23/03/2026 1.9900 - 9212 1.9900 1.9200 18061.79 42 1.9550 GRS364253005 DROME 23/03/2026 0.3300 - 10089 0.3300 0.3150 3272.60 21 0.3150 GRS412503005 DUR 23/03/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 23/03/2026 49.4800 - 31061 49.6000 47.3800 1512830.36 347 47.5000 CH0198251305 EIS 23/03/2026 1.5700 - 129339 1.5820 1.4800 198437.78 272 1.5600 GRS439003005 EKTER 23/03/2026 3.7000 - 148586 3.8800 3.5050 539781.77 457 3.5900 GRS222213001 ELBE 23/03/2026 5.3000 - 10 5.3000 5.3000 53.00 1 5.3000 GRS240003012 ELHA 23/03/2026 3.4550 - 453694 3.6000 3.2100 1541193.83 2229 3.3800 GRS281003004 ELIN 23/03/2026 2.2300 - 2056 2.2500 2.1900 4514.62 13 2.2500 GRS477003008 ELLAKTOR 23/03/2026 1.2680 - 228732 1.2800 1.2120 283113.21 521 1.2200 GRS191213008 ELPE 23/03/2026 9.6900 - 621077 9.8750 9.2900 5961523.63 2768 9.7100 GRS298343005 ELSTR 23/03/2026 2.1200 - 22082 2.1200 2.0200 45886.00 83 2.0800 GRS088003017 ELTON 23/03/2026 1.7150 - 27196 1.7150 1.6200 45783.25 72 1.7000 GRS397003005 ETE 23/03/2026 13.0250 - 3028688 13.4900 12.0600 38877290.64 6248 12.1000 GRS003003035 EUROB 23/03/2026 3.4240 - 11765784 3.4840 3.1620 39624683.03 6544 3.1620 GRS829003003 EVR 23/03/2026 1.9400 - 41679 2.0000 1.8600 80677.77 90 1.9000 GRS474003001 EVROF 23/03/2026 3.4000 - 1792 3.4000 3.1000 5949.19 28 3.1300 GRS385113006 EXAE 23/03/2026 7.0000 - 44129 7.1000 6.9000 308719.67 97 7.0000 GRS395363005 EYAPS 23/03/2026 3.9400 - 57223 4.0000 3.8100 222522.62 153 3.8500 GRS428003008 EYDAP 23/03/2026 9.3000 - 148866 9.3100 8.8100 1357421.48 912 9.0000 GRS359353000 FAIS 23/03/2026 3.5450 - 34534 3.5850 3.4500 121820.15 88 3.4700 GRS542003009 FLEXO 23/03/2026 7.5500 - 1452 7.8000 7.5000 10950.60 6 7.5000 GRS259003002 FOYRK 23/03/2026 4.3950 - 227553 4.3950 4.2600 978794.88 550 4.2700 GRS096003009 FRIGO 23/03/2026 0.3230 - 88789 0.3280 0.2910 27248.54 53 0.3280 GRS346003015 GEBKA 23/03/2026 2.1700 - 12489 2.1700 2.0100 25688.64 53 2.0200 GRS137003000 GEKTERNA 23/03/2026 35.1600 - 383728 35.4000 32.2800 13004984.10 2937 32.5200 GRS145003000 HAIDE 23/03/2026 0.7050 - 1072 0.7100 0.6600 748.91 13 0.7100 GRS350263000 HTO 23/03/2026 16.5400 - 710101 16.8400 16.1300 11777951.34 3694 16.4000 GRS260333000 IATR 23/03/2026 1.6500 - 14321 1.6900 1.6250 23546.32 100 1.6900 GRS147233001 IKTIN 23/03/2026 0.3400 - 74293 0.3480 0.3275 24903.46 49 0.3425 GRS372003004 ILYDA 23/03/2026 4.3300 - 24125 4.4700 4.1200 102592.59 196 4.1200 GRS475003018 INLIF 23/03/2026 5.8600 - 19671 5.9600 5.5600 112668.12 110 5.8200 GRS805003001 INTEK 23/03/2026 5.6500 - 61836 5.6600 5.5500 345722.23 140 5.5600 GRS148003015 INTET 23/03/2026 1.3000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS247003007 INTRK 23/03/2026 2.9400 - 161635 2.9500 2.7600 458720.91 701 2.8500 GRS087003000 KARE 23/03/2026 370.0000 - 651 372.0000 366.0000 241110.00 48 370.0000 GRS120003009 KEKR 23/03/2026 1.6950 - 4687 1.7400 1.6500 7944.86 25 1.6700 GRS070003009 KORDE 23/03/2026 0.4430 - 30 0.4430 0.4430 13.29 1 0.4430 GRS384003000 KRI 23/03/2026 20.0000 - 21796 20.2000 19.1800 429295.48 227 19.2400 GRS469003024 KYLO 23/03/2026 3.5300 - 4988 3.5900 3.4600 17590.38 28 3.5500 GRS117123000 KYSA 23/03/2026 1.4600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 23/03/2026 6.0500 - 623243 6.1600 5.9400 3770027.56 2337 5.9600 GRS245213004 LAMPS 23/03/2026 46.4000 - 50 46.4000 46.4000 2320.00 1 46.4000 GRS128003001 LANAC 23/03/2026 1.2800 - 1166 1.3600 1.1800 1486.88 18 1.2900 GRS047063003 LAVI 23/03/2026 1.2100 - 335393 1.2500 1.1400 399485.74 194 1.1620 GRS246003008 LEBEK 23/03/2026 0.2920 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 23/03/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 23/03/2026 2.1200 - 300 2.1200 2.1200 636.00 6 2.1200 GRS461003006 MATHIO 23/03/2026 0.6450 - 215 0.6450 0.6200 133.38 5 0.6200 GRS374003002 MEDIC 23/03/2026 2.4600 - 229 2.4600 2.4600 563.34 2 2.4600 GRS424003002 MERKO 23/03/2026 35.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 23/03/2026 9.1500 - 9257 9.1500 8.4000 79712.50 46 8.4500 GRS319103008 MIG 23/03/2026 3.0600 - 5364 3.0600 3.0400 16319.30 53 3.0400 GRS314003013 MIN 23/03/2026 0.5300 - 3082 0.5300 0.4870 1601.35 32 0.4900 GRS237003009 MODA 23/03/2026 5.8000 - 1925 5.8000 5.6200 10963.50 18 5.6400 GRS375183001 MOH 23/03/2026 37.7000 - 365970 38.7800 37.4800 13913669.90 3626 38.2600 GRS426003000 MOTO 23/03/2026 2.3800 - 21409 2.4400 2.3500 51258.74 69 2.4000 GRS488003005 MOYZK 23/03/2026 0.5800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 23/03/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 23/03/2026 36.0000 - 262992 36.4000 34.1000 9293277.22 2651 34.4000 GB00BTQGS779 NAKAS 23/03/2026 3.5200 - 322 3.5600 3.2400 1104.80 15 3.2400 GRS387503006 NAYP 23/03/2026 1.3600 - 3971 1.4000 1.3050 5279.35 37 1.4000 GRS265003004 NOVAL 23/03/2026 2.6300 - 27315 2.6300 2.5800 71255.95 51 2.6100 GRS824003008 OLTH 23/03/2026 35.5000 - 493 35.5000 34.3000 17180.60 21 34.9000 GRS427003009 OLYMP 23/03/2026 2.2100 - 3748 2.2100 2.1600 8169.24 34 2.2100 GRS403003007 ONYX 23/03/2026 1.4000 - 34125 1.4500 1.3800 47793.74 88 1.4000 GRS530003003 OPTIMA 23/03/2026 8.5400 - 345058 8.7200 7.9300 2876030.33 1709 8.1800 GRS533003000 ORILINA 23/03/2026 0.8220 - 21767 0.8240 0.7880 17649.95 40 0.8240 GRS535003008 OTOEL 23/03/2026 11.1000 - 122624 11.2800 10.8000 1348381.50 432 10.8600 GRS337003008 PAIR 23/03/2026 0.8860 - 0 0.0000 0.0000 0.00 0 0.0000 GRS275073005 PAP 23/03/2026 3.5900 - 7410 3.7400 3.5100 26396.62 56 3.7200 GRS065003014 PERF 23/03/2026 7.2700 - 24647 7.3800 6.8800 173540.05 94 6.9000 GRS505003004 PETRO 23/03/2026 8.0200 - 2939 8.0800 7.9400 23583.14 17 8.0800 GRS345503007 PLAKR 23/03/2026 13.8000 - 1 14.2000 14.2000 14.20 1 14.2000 GRS326003019 PLAT 23/03/2026 3.7350 - 28027 3.7550 3.6100 102817.78 134 3.6600 GRS239003007 PPA 23/03/2026 35.4000 - 7270 36.7000 35.4000 260574.40 282 35.8000 GRS470003013 PPC 23/03/2026 18.4600 - 562002 18.6200 17.5400 10241663.64 3118 17.7000 GRS434003000 PRD 23/03/2026 0.3400 - 140228 0.3580 0.3260 47067.86 58 0.3580 GRS184003002 PREMIA 23/03/2026 1.3180 - 65059 1.3260 1.2800 84470.33 209 1.2880 GRS497003012 PRODEA 23/03/2026 5.6000 - 154 5.6500 5.6000 862.60 4 5.6000 GRS509003018 PROF 23/03/2026 7.3500 - 59527 7.4000 6.9200 426492.30 217 7.1600 GRS472003011 PROFK 23/03/2026 1.6700 - 10202 1.6800 1.6300 16820.00 25 1.6400 GRS095003000 QLCO 23/03/2026 5.9600 - 40711 5.9900 5.8000 239842.69 151 5.8700 GRS543003008 QUAL 23/03/2026 1.1600 - 91288 1.1660 1.1000 103000.57 290 1.1400 GRS396003006 QUEST 23/03/2026 6.3400 - 33005 6.3600 6.0700 204230.46 199 6.1000 GRS310003009 REALCONS 23/03/2026 5.0600 - 62477 5.2000 4.9500 314646.44 233 5.0200 GRS522003003 REVOIL 23/03/2026 1.5800 - 17382 1.6250 1.5500 27812.23 76 1.6000 GRS473003002 SAR 23/03/2026 13.8400 - 15147 13.9200 13.2600 204654.52 342 13.3600 GRS204003008 SIDMA 23/03/2026 1.5250 - 5959 1.5650 1.4800 8996.12 31 1.5400 GRS484003009 SPACE 23/03/2026 6.3200 - 1729 6.3600 6.1800 10904.88 28 6.1800 GRS402003008 SPIR 23/03/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 23/03/2026 15.1000 - 9100 15.1500 14.8000 136093.75 102 14.9500 GRS004013009 TITC 23/03/2026 45.2500 - 134013 45.8000 42.6000 5955040.20 2134 43.5000 BE0974338700 TPEIR 23/03/2026 7.1000 - 10940834 7.3000 6.5300 76250147.39 14287 6.6500 GRS831003009 TRASTOR 23/03/2026 1.2200 - 2695 1.2300 1.1900 3264.29 29 1.2200 GRS487003006 TRESTATES 23/03/2026 1.8700 - 149872 1.8750 1.8400 279560.40 106 1.8550 GRS534003009 VIO 23/03/2026 12.9800 - 274347 13.0200 12.0000 3486989.66 1186 12.2000 BE0974271034 VOSYS 23/03/2026 2.0400 - 1884 2.0400 2.0000 3789.26 16 2.0400 GRS407183003 XYLEK 23/03/2026 0.2080 - 14730 0.2110 0.2060 3061.88 18 0.2060 GRS131003006 XYLEP 23/03/2026 0.5550 - 37 0.6050 0.5900 22.34 2 0.6050 GRS131004004 YALCO 23/03/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 23/03/2026 1.4300 - 74653 1.4600 1.3950 105975.16 148 1.4000 GRS295003008