SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 24/03/2026 5.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 24/03/2026 6.8900 - 73099 7.0900 6.6900 498877.94 456 7.0900 AT0000A325L0 ADMIE 24/03/2026 2.8300 - 40143 2.8550 2.8000 113298.31 176 2.8050 GRS518003009 AEGN 24/03/2026 11.9200 - 84938 12.1800 11.8200 1011460.44 931 12.1800 GRS495003006 AEM 24/03/2026 5.0200 - 24028 5.2500 5.0200 122830.91 100 5.2500 GRS541003000 AIA 24/03/2026 10.6000 - 55595 10.8400 10.6000 594324.71 676 10.8400 GRS536003007 AKRIT 24/03/2026 1.0800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS373173004 AKTR 24/03/2026 10.2200 - 117621 10.3800 10.0400 1197684.28 624 10.3000 GRS432003028 ALMY 24/03/2026 5.3400 - 18552 5.6200 5.3400 100966.66 69 5.6200 GRS289103004 ALPHA 24/03/2026 3.1990 - 10185737 3.2500 3.1610 32598932.66 6305 3.2500 GRS830003000 ALWN 24/03/2026 14.0800 - 463235 14.6600 14.0500 6606907.70 2282 14.5800 GRS419003009 ANDRO 24/03/2026 7.8200 - 1654 7.8800 7.7000 12888.06 26 7.8400 GRS433003019 ASCO 24/03/2026 3.7800 - 12220 3.7800 3.6900 45727.35 24 3.7700 GRS404003006 ASTAK 24/03/2026 7.1000 - 3630 7.1400 7.0200 25785.10 57 7.0600 GRS331043000 ATEK 24/03/2026 1.2900 - 85 1.2900 1.2700 109.23 7 1.2800 GRS340263003 ATRUST 24/03/2026 14.9500 - 800 14.9500 14.9500 11960.00 8 14.9500 GRS504003021 ATTICA 24/03/2026 1.5700 - 6982 1.6000 1.5400 10974.98 58 1.6000 GRS144003001 AVAX 24/03/2026 2.9700 - 369928 3.1100 2.9500 1116102.73 1013 3.0400 GRS213213002 AVE 24/03/2026 0.4530 - 1773 0.4530 0.4450 799.70 14 0.4530 GRS489003004 BELA 24/03/2026 22.1800 - 516040 22.8400 22.1200 11631630.10 2639 22.4600 GRS282183003 BIOKA 24/03/2026 1.5250 - 10148 1.5600 1.5250 15594.73 33 1.5300 GRS165063009 BIOSK 24/03/2026 2.6700 - 19834 2.7500 2.6400 53435.55 84 2.7400 GRS084003011 BIOT 24/03/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 24/03/2026 4.3400 - 1002 4.3800 4.3400 4348.76 7 4.3400 GRS524003001 BOCHGR 24/03/2026 8.4400 - 458150 8.6200 8.3800 3879025.96 1252 8.6000 IE00BD5B1Y92 BRIQ 24/03/2026 2.9400 - 36275 3.0000 2.9400 107896.50 61 2.9600 GRS517003000 BYLOT 24/03/2026 0.8940 - 2007857 0.9080 0.8700 1791733.97 706 0.8980 GRS343313003 CENER 24/03/2026 18.3400 - 143948 18.4600 17.8400 2627531.58 1039 18.0000 BE0974303357 CENTR 24/03/2026 0.3060 - 29571 0.3060 0.2910 8762.66 45 0.2970 GRS449003003 CNLCAP 24/03/2026 6.6000 - 27 6.6000 6.6000 178.20 1 6.6000 GRS520003005 CPI 24/03/2026 0.5300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS413313008 CREDIA 24/03/2026 1.3300 - 641681 1.3540 1.3040 849494.84 657 1.3400 GRS001003052 DAIOS 24/03/2026 6.0000 - 2453 6.0500 5.9000 14712.90 17 6.0000 GRS382073005 DIMAND 24/03/2026 12.3000 - 11160 12.5000 12.2000 137854.30 52 12.5000 GRS525003000 DOMIK 24/03/2026 1.9900 - 8249 2.0200 1.9600 16485.63 21 1.9750 GRS364253005 DROME 24/03/2026 0.3200 - 2300 0.3200 0.3200 736.00 2 0.3200 GRS412503005 DUR 24/03/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 24/03/2026 48.8400 - 37406 49.2000 48.0000 1815401.74 276 48.4800 CH0198251305 EIS 24/03/2026 1.5440 - 39505 1.5460 1.5120 60221.87 159 1.5460 GRS439003005 EKTER 24/03/2026 3.6550 - 73964 3.7500 3.5800 267744.28 323 3.7100 GRS222213001 ELBE 24/03/2026 5.2500 - 35 5.2500 5.2500 183.75 2 5.2500 GRS240003012 ELHA 24/03/2026 3.4250 - 166946 3.5400 3.3900 577470.59 829 3.5000 GRS281003004 ELIN 24/03/2026 2.2300 - 258 2.2300 2.1700 563.39 5 2.1800 GRS477003008 ELLAKTOR 24/03/2026 1.2480 - 94706 1.2680 1.2320 117843.18 191 1.2680 GRS191213008 ELPE 24/03/2026 9.4650 - 317665 9.6900 9.3600 3024741.31 1331 9.6900 GRS298343005 ELSTR 24/03/2026 2.1000 - 6639 2.1700 2.0700 13809.82 18 2.1700 GRS088003017 ELTON 24/03/2026 1.7000 - 8047 1.7200 1.6600 13601.12 32 1.7200 GRS397003005 ETE 24/03/2026 12.4000 - 3697995 12.9350 12.4000 46610006.22 3932 12.8650 GRS003003035 EUROB 24/03/2026 3.2800 - 11818605 3.3900 3.2800 39082069.75 5457 3.3400 GRS829003003 EVR 24/03/2026 1.9750 - 13616 1.9750 1.8900 26478.89 74 1.9500 GRS474003001 EVROF 24/03/2026 3.4000 - 100 3.4000 3.4000 340.00 1 3.4000 GRS385113006 EXAE 24/03/2026 7.0000 - 73606 7.0200 6.9500 515336.83 64 7.0000 GRS395363005 EYAPS 24/03/2026 3.9100 - 11081 3.9400 3.8700 43310.82 54 3.9300 GRS428003008 EYDAP 24/03/2026 9.3900 - 138496 9.5600 9.1400 1297197.98 770 9.2900 GRS359353000 FAIS 24/03/2026 3.4900 - 34904 3.5800 3.4400 122345.53 63 3.5800 GRS542003009 FLEXO 24/03/2026 7.6500 - 728 7.7000 7.6500 5569.30 4 7.6500 GRS259003002 FOYRK 24/03/2026 4.3350 - 397277 4.4000 4.3200 1724553.20 310 4.4000 GRS096003009 FRIGO 24/03/2026 0.3190 - 27171 0.3250 0.3060 8577.31 31 0.3060 GRS346003015 GEBKA 24/03/2026 2.1500 - 6556 2.1500 2.0600 13694.29 31 2.1000 GRS137003000 GEKTERNA 24/03/2026 33.9600 - 217032 35.1600 33.8000 7447394.62 2384 35.1600 GRS145003000 HAIDE 24/03/2026 0.7250 - 5002 0.7500 0.7050 3616.41 14 0.7500 GRS350263000 HTO 24/03/2026 16.5000 - 413146 16.6900 16.4200 6830634.31 2497 16.5400 GRS260333000 IATR 24/03/2026 1.6500 - 11407 1.6500 1.6000 18471.64 70 1.6150 GRS147233001 IKTIN 24/03/2026 0.3465 - 3927 0.3465 0.3335 1333.96 13 0.3335 GRS372003004 ILYDA 24/03/2026 4.3700 - 14400 4.4600 4.1600 62319.46 130 4.3300 GRS475003018 INLIF 24/03/2026 5.7200 - 5495 5.9400 5.7200 32144.28 42 5.9000 GRS805003001 INTEK 24/03/2026 5.6100 - 38522 5.6800 5.5600 216104.98 83 5.6500 GRS148003015 INTET 24/03/2026 1.2600 - 729 1.2600 1.2550 915.78 8 1.2550 GRS247003007 INTRK 24/03/2026 2.8750 - 91152 2.9600 2.8400 262863.03 405 2.9500 GRS087003000 KARE 24/03/2026 370.0000 - 711 374.0000 370.0000 263362.00 52 372.0000 GRS120003009 KEKR 24/03/2026 1.6650 - 4653 1.7300 1.6500 7786.47 24 1.7300 GRS070003009 KORDE 24/03/2026 0.4180 - 2079 0.4400 0.4110 869.66 15 0.4110 GRS384003000 KRI 24/03/2026 19.9600 - 11519 20.0000 19.6000 228721.30 129 20.0000 GRS469003024 KYLO 24/03/2026 3.5900 - 1979 3.6000 3.4200 6870.25 23 3.5100 GRS117123000 KYSA 24/03/2026 1.4600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 24/03/2026 6.0200 - 281101 6.1100 5.9900 1698149.28 1190 6.0800 GRS245213004 LAMPS 24/03/2026 46.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 24/03/2026 1.3400 - 1 1.3400 1.3400 1.34 1 1.3400 GRS047063003 LAVI 24/03/2026 1.2000 - 50966 1.2080 1.1760 60818.56 78 1.1900 GRS246003008 LEBEK 24/03/2026 0.2920 - 1000 0.2920 0.2920 292.00 1 0.2920 GRS090003005 LEBEP 24/03/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 24/03/2026 2.1200 - 2854 2.1200 1.9600 5938.34 21 2.0200 GRS461003006 MATHIO 24/03/2026 0.6350 - 1440 0.6500 0.6200 911.08 22 0.6350 GRS374003002 MEDIC 24/03/2026 2.4600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS424003002 MERKO 24/03/2026 34.4000 - 200 34.8000 34.0000 6880.00 5 34.8000 GRK014011008 MEVA 24/03/2026 9.1000 - 605 9.1000 8.7000 5438.85 13 9.0000 GRS319103008 MIG 24/03/2026 3.0300 - 3558 3.0800 2.9600 10734.84 42 3.0600 GRS314003013 MIN 24/03/2026 0.5520 - 4295 0.5580 0.5220 2343.54 20 0.5220 GRS237003009 MODA 24/03/2026 5.8200 - 2243 5.8800 5.6600 12930.32 21 5.7200 GRS375183001 MOH 24/03/2026 37.9400 - 280542 38.2200 37.1800 10599198.20 3003 37.7000 GRS426003000 MOTO 24/03/2026 2.4500 - 15423 2.4600 2.3500 37391.38 64 2.4000 GRS488003005 MOYZK 24/03/2026 0.5800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 24/03/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 24/03/2026 34.8000 - 303281 35.5000 34.5600 10585467.50 3387 35.4000 GB00BTQGS779 NAKAS 24/03/2026 3.5600 - 72 3.5600 3.5000 255.12 9 3.5600 GRS387503006 NAYP 24/03/2026 1.3600 - 1950 1.3700 1.3300 2624.75 17 1.3600 GRS265003004 NOVAL 24/03/2026 2.6300 - 6404 2.6300 2.6100 16781.12 16 2.6300 GRS824003008 OLTH 24/03/2026 35.5000 - 45 35.7000 35.5000 1601.50 2 35.7000 GRS427003009 OLYMP 24/03/2026 2.2300 - 4219 2.2300 2.1600 9206.29 34 2.2100 GRS403003007 ONYX 24/03/2026 1.4100 - 20011 1.4150 1.3850 28020.06 63 1.4150 GRS530003003 OPTIMA 24/03/2026 8.6100 - 135582 8.6300 8.4100 1155336.83 865 8.5000 GRS533003000 ORILINA 24/03/2026 0.8120 - 18309 0.8220 0.8120 14977.51 28 0.8220 GRS535003008 OTOEL 24/03/2026 11.0000 - 50486 11.1000 10.8400 554607.58 301 11.0000 GRS337003008 PAIR 24/03/2026 0.8860 - 0 0.0000 0.0000 0.00 0 0.0000 GRS275073005 PAP 24/03/2026 3.5900 - 2438 3.5900 3.5400 8675.66 36 3.5800 GRS065003014 PERF 24/03/2026 7.0100 - 10280 7.2700 6.9600 73085.54 67 7.2700 GRS505003004 PETRO 24/03/2026 8.0400 - 3270 8.0600 7.9600 26256.60 19 8.0600 GRS345503007 PLAKR 24/03/2026 13.8000 - 1 14.2000 14.2000 14.20 1 14.2000 GRS326003019 PLAT 24/03/2026 3.6700 - 38124 3.7500 3.6250 139257.34 119 3.7500 GRS239003007 PPA 24/03/2026 35.6000 - 1324 35.8500 35.6000 47373.60 33 35.8000 GRS470003013 PPC 24/03/2026 17.8600 - 506101 18.4900 17.6400 9077803.37 3076 18.2000 GRS434003000 PRD 24/03/2026 0.3420 - 6003 0.3460 0.3360 2051.29 11 0.3360 GRS184003002 PREMIA 24/03/2026 1.3000 - 54805 1.3160 1.2940 71479.18 208 1.3080 GRS497003012 PRODEA 24/03/2026 5.6000 - 28 5.6500 5.5500 158.00 4 5.6500 GRS509003018 PROF 24/03/2026 7.1100 - 29725 7.2200 7.0400 211141.88 245 7.2200 GRS472003011 PROFK 24/03/2026 1.6800 - 1356 1.6950 1.6350 2274.43 16 1.6950 GRS095003000 QLCO 24/03/2026 5.9600 - 28545 5.9600 5.8500 169012.49 108 5.9500 GRS543003008 QUAL 24/03/2026 1.1560 - 26962 1.1640 1.1420 31184.14 68 1.1500 GRS396003006 QUEST 24/03/2026 6.3500 - 12020 6.3500 6.2000 75562.64 75 6.3400 GRS310003009 REALCONS 24/03/2026 5.0400 - 28236 5.1000 4.9500 141262.81 100 5.0600 GRS522003003 REVOIL 24/03/2026 1.5650 - 22478 1.5800 1.5350 34853.53 63 1.5750 GRS473003002 SAR 24/03/2026 13.9800 - 11822 14.0000 13.6400 164091.60 293 13.7400 GRS204003008 SIDMA 24/03/2026 1.5150 - 4870 1.5300 1.5000 7349.03 20 1.5250 GRS484003009 SPACE 24/03/2026 6.2000 - 860 6.2400 6.1000 5289.20 5 6.2400 GRS402003008 SPIR 24/03/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 24/03/2026 15.1000 - 5578 15.3500 15.0000 84974.50 60 15.3500 GRS004013009 TITC 24/03/2026 45.5000 - 81363 45.5500 44.3500 3674919.10 1525 45.2500 BE0974338700 TPEIR 24/03/2026 7.0060 - 3643263 7.0400 6.8680 25406006.85 6411 7.0300 GRS831003009 TRASTOR 24/03/2026 1.2000 - 3496 1.2300 1.2000 4217.60 36 1.2300 GRS487003006 TRESTATES 24/03/2026 1.8750 - 34253 1.8900 1.8700 64453.58 74 1.8900 GRS534003009 VIO 24/03/2026 12.3800 - 88453 12.9400 12.3800 1117961.52 586 12.9400 BE0974271034 VOSYS 24/03/2026 2.0200 - 790 2.0600 2.0000 1598.00 9 2.0600 GRS407183003 XYLEK 24/03/2026 0.2050 - 27880 0.2100 0.2040 5806.63 31 0.2090 GRS131003006 XYLEP 24/03/2026 0.5550 - 27 0.6050 0.5500 15.79 2 0.6050 GRS131004004 YALCO 24/03/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 24/03/2026 1.4800 - 107832 1.5550 1.4200 159313.06 213 1.4500 GRS295003008