SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 26/03/2026 5.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 26/03/2026 6.9600 - 64940 7.0300 6.7100 447781.39 365 6.9600 AT0000A325L0 ADMIE 26/03/2026 2.8150 - 104929 2.8600 2.7850 294898.24 199 2.8600 GRS518003009 AEGN 26/03/2026 11.8400 - 76599 12.0000 11.8400 912921.92 721 12.0000 GRS495003006 AEM 26/03/2026 5.0850 - 22135 5.1000 5.0000 111777.16 102 5.1000 GRS541003000 AIA 26/03/2026 10.6900 - 156378 10.8900 10.5700 1674648.97 917 10.8900 GRS536003007 AKTR 26/03/2026 10.3000 - 75157 10.3000 10.0200 765393.40 393 10.2200 GRS432003028 ALMY 26/03/2026 5.2400 - 26502 5.4600 5.2200 140968.20 111 5.3400 GRS289103004 ALPHA 26/03/2026 3.1530 - 11299886 3.2400 3.1270 35901977.17 8021 3.2400 GRS830003000 ALWN 26/03/2026 13.9100 - 622896 14.2300 13.8600 8713500.14 3349 14.1000 GRS419003009 ANDRO 26/03/2026 7.7200 - 4790 7.9000 7.7000 37370.00 19 7.8800 GRS433003019 ASCO 26/03/2026 3.8300 - 13860 3.8600 3.7800 53025.60 27 3.8200 GRS404003006 ASTAK 26/03/2026 7.1200 - 3720 7.1600 7.0000 26435.20 48 7.1000 GRS331043000 ATEK 26/03/2026 1.2900 - 330 1.3000 1.2800 426.85 6 1.3000 GRS340263003 ATRUST 26/03/2026 16.2000 - 2077 16.2000 14.9500 32026.85 28 14.9500 GRS504003021 ATTICA 26/03/2026 1.5400 - 16805 1.5750 1.5300 26082.49 66 1.5700 GRS144003001 AVAX 26/03/2026 2.9500 - 326654 3.0250 2.9250 967811.93 836 3.0250 GRS213213002 AVE 26/03/2026 0.4530 - 9164 0.4540 0.4480 4151.65 6 0.4540 GRS489003004 BELA 26/03/2026 22.8000 - 437953 22.8600 22.2800 9911104.38 3614 22.4000 GRS282183003 BIOKA 26/03/2026 1.5250 - 12318 1.5500 1.5000 18773.55 35 1.5400 GRS165063009 BIOSK 26/03/2026 2.6700 - 4392 2.7000 2.6300 11660.53 31 2.6700 GRS084003011 BIOT 26/03/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 26/03/2026 4.3400 - 1001 4.3500 4.3400 4344.35 9 4.3400 GRS524003001 BOCHGR 26/03/2026 8.3200 - 825579 8.5400 8.2200 6889902.46 1563 8.5400 IE00BD5B1Y92 BRIQ 26/03/2026 2.9600 - 25396 2.9800 2.9500 75382.77 48 2.9800 GRS517003000 BYLOT 26/03/2026 0.8700 - 1127055 0.8980 0.8630 982357.40 579 0.8900 GRS343313003 CENER 26/03/2026 18.9800 - 286265 19.1200 18.0400 5378249.18 1630 18.1800 BE0974303357 CENTR 26/03/2026 0.3000 - 101171 0.3150 0.2960 30330.05 69 0.3070 GRS449003003 CNLCAP 26/03/2026 6.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CPI 26/03/2026 0.5100 - 10475 0.5100 0.4960 5260.62 17 0.5020 GRS413313008 CREDIA 26/03/2026 1.2800 - 710629 1.3360 1.2760 919938.76 592 1.3300 GRS001003052 DAIOS 26/03/2026 5.8000 - 3101 6.0000 5.8000 18143.85 34 6.0000 GRS382073005 DIMAND 26/03/2026 12.5000 - 7641 12.5500 12.2000 94344.70 57 12.3500 GRS525003000 DOMIK 26/03/2026 1.9750 - 1436 1.9900 1.9500 2811.10 7 1.9900 GRS364253005 DROME 26/03/2026 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS412503005 DUR 26/03/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 26/03/2026 49.6800 - 11341 50.0000 49.2400 561757.02 145 50.0000 CH0198251305 EIS 26/03/2026 1.5140 - 52372 1.5440 1.4940 78952.02 137 1.5440 GRS439003005 EKTER 26/03/2026 3.6000 - 52657 3.6750 3.5700 189807.99 283 3.6650 GRS222213001 ELBE 26/03/2026 5.1500 - 182 5.2000 5.1500 939.55 4 5.1500 GRS240003012 ELHA 26/03/2026 3.4650 - 210525 3.4950 3.3450 723322.42 1074 3.4950 GRS281003004 ELIN 26/03/2026 2.1900 - 6635 2.2100 2.1600 14454.16 25 2.1800 GRS477003008 ELLAKTOR 26/03/2026 1.2460 - 117430 1.2560 1.2240 145850.34 248 1.2360 GRS191213008 ELPE 26/03/2026 9.6000 - 752142 9.6350 9.1550 7125414.76 1761 9.4650 GRS298343005 ELSTR 26/03/2026 2.1000 - 2304 2.1000 2.0800 4825.40 6 2.1000 GRS088003017 ELTON 26/03/2026 1.6900 - 9838 1.7000 1.6800 16627.82 23 1.6950 GRS397003005 ETE 26/03/2026 12.6300 - 5571470 12.7500 12.2200 70211181.01 9159 12.4650 GRS003003035 EUROB 26/03/2026 3.3100 - 16529628 3.3700 3.2460 54709001.76 9038 3.3700 GRS829003003 EVR 26/03/2026 1.9400 - 4351 1.9900 1.9300 8560.34 19 1.9800 GRS474003001 EVROF 26/03/2026 3.5000 - 3020 3.5000 3.3800 10299.36 15 3.3900 GRS385113006 EXAE 26/03/2026 7.0400 - 47081 7.0800 7.0000 330011.52 96 7.0100 GRS395363005 EYAPS 26/03/2026 3.8700 - 13640 3.9100 3.8300 52578.95 57 3.9100 GRS428003008 EYDAP 26/03/2026 9.1000 - 171649 9.4000 9.0400 1572660.49 893 9.4000 GRS359353000 FAIS 26/03/2026 3.5000 - 11175 3.5800 3.4200 38625.72 37 3.5800 GRS542003009 FLEXO 26/03/2026 7.6500 - 1 7.9000 7.9000 7.90 1 7.9000 GRS259003002 FOYRK 26/03/2026 4.4450 - 160374 4.4450 4.3200 699087.25 299 4.3400 GRS096003009 FRIGO 26/03/2026 0.3220 - 3650 0.3230 0.3070 1141.15 8 0.3230 GRS346003015 GEBKA 26/03/2026 2.1300 - 2920 2.1300 2.1000 6156.00 27 2.1100 GRS137003000 GEKTERNA 26/03/2026 33.7400 - 213567 34.4200 33.6400 7232559.28 2419 34.2000 GRS145003000 HAIDE 26/03/2026 0.7050 - 852 0.7300 0.7050 602.21 7 0.7300 GRS350263000 HTO 26/03/2026 16.5500 - 653760 16.6700 16.3900 10815314.88 3288 16.6700 GRS260333000 IATR 26/03/2026 1.6500 - 1347 1.6500 1.6250 2209.01 12 1.6500 GRS147233001 IKTIN 26/03/2026 0.3320 - 54492 0.3490 0.3320 18246.28 90 0.3370 GRS372003004 ILYDA 26/03/2026 4.2100 - 5703 4.3500 4.2100 24304.83 71 4.2500 GRS475003018 INLIF 26/03/2026 5.7200 - 6749 5.8000 5.6000 38292.66 66 5.7400 GRS805003001 INTEK 26/03/2026 5.7800 - 51178 5.7800 5.4600 283781.43 209 5.6100 GRS148003015 INTET 26/03/2026 1.2600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS247003007 INTRK 26/03/2026 2.8350 - 40277 2.8950 2.8250 114614.99 236 2.8950 GRS087003000 KARE 26/03/2026 376.0000 - 385 376.0000 370.0000 143742.00 60 372.0000 GRS120003009 KEKR 26/03/2026 1.6950 - 3253 1.7300 1.6550 5477.65 16 1.7000 GRS070003009 KORDE 26/03/2026 0.4370 - 9572 0.4400 0.4060 3966.86 39 0.4390 GRS384003000 KRI 26/03/2026 20.4000 - 18636 20.6000 19.9800 377640.99 114 20.0000 GRS469003024 KYLO 26/03/2026 3.5900 - 3006 3.6000 3.5600 10800.90 15 3.6000 GRS117123000 KYSA 26/03/2026 1.4600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 26/03/2026 6.0000 - 171893 6.0500 5.9600 1032549.00 900 6.0100 GRS245213004 LAMPS 26/03/2026 46.4000 - 45 46.4000 46.4000 2088.00 1 46.4000 GRS128003001 LANAC 26/03/2026 1.3400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 LAVI 26/03/2026 1.1900 - 35700 1.2100 1.1700 42151.10 92 1.2100 GRS246003008 LEBEK 26/03/2026 0.2920 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 26/03/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 26/03/2026 2.1200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 26/03/2026 0.6400 - 805 0.6550 0.6350 517.87 14 0.6350 GRS374003002 MEDIC 26/03/2026 2.4600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS424003002 MERKO 26/03/2026 34.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 26/03/2026 8.9000 - 538 8.9000 8.6000 4680.00 12 8.6000 GRS319103008 MIG 26/03/2026 3.0500 - 2732 3.0500 3.0000 8266.47 24 3.0000 GRS314003013 MIN 26/03/2026 0.5440 - 304 0.5520 0.5320 165.62 13 0.5400 GRS237003009 MODA 26/03/2026 5.8000 - 1460 5.8000 5.7200 8415.00 11 5.7400 GRS375183001 MOH 26/03/2026 37.2000 - 377025 37.7600 36.1000 13915994.74 4310 37.7000 GRS426003000 MOTO 26/03/2026 2.3700 - 12601 2.4400 2.3600 30347.34 34 2.4400 GRS488003005 MOYZK 26/03/2026 0.5800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 26/03/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 26/03/2026 34.9800 - 131775 35.4000 34.4200 4593921.48 2598 34.7800 GB00BTQGS779 NAKAS 26/03/2026 3.5600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS387503006 NAYP 26/03/2026 1.3600 - 200 1.3600 1.3600 272.00 1 1.3600 GRS265003004 NOVAL 26/03/2026 2.5700 - 26390 2.6300 2.5600 68210.83 40 2.6300 GRS824003008 OLTH 26/03/2026 35.6000 - 73 35.6000 34.6000 2576.20 7 35.6000 GRS427003009 OLYMP 26/03/2026 2.2300 - 4626 2.2500 2.2000 10294.93 30 2.2200 GRS403003007 ONYX 26/03/2026 1.4050 - 20476 1.4100 1.3900 28555.21 59 1.4050 GRS530003003 OPTIMA 26/03/2026 8.4600 - 171958 8.6100 8.4200 1462060.22 874 8.4600 GRS533003000 ORILINA 26/03/2026 0.7960 - 41568 0.8140 0.7940 33373.59 43 0.8140 GRS535003008 OTOEL 26/03/2026 11.0000 - 23768 11.1200 10.9000 261665.80 292 11.0000 GRS337003008 PAIR 26/03/2026 0.8500 - 250 0.8640 0.8400 212.62 11 0.8400 GRS275073005 PAP 26/03/2026 3.5500 - 4463 3.6100 3.5000 15834.55 22 3.6100 GRS065003014 PERF 26/03/2026 6.9500 - 8391 7.0700 6.8800 58692.59 41 7.0200 GRS505003004 PETRO 26/03/2026 8.0200 - 6980 8.0800 7.8600 55558.38 44 8.0800 GRS345503007 PLAKR 26/03/2026 13.8000 - 720 13.8000 13.8000 9936.00 1 13.8000 GRS326003019 PLAT 26/03/2026 3.6100 - 46959 3.6800 3.5900 169983.36 184 3.6800 GRS239003007 PPA 26/03/2026 36.0000 - 4627 36.2500 35.5500 166698.70 92 36.2500 GRS470003013 PPC 26/03/2026 17.5600 - 490635 18.1600 17.4900 8692544.02 3312 17.9600 GRS434003000 PRD 26/03/2026 0.3380 - 12208 0.3440 0.3300 4067.40 17 0.3340 GRS184003002 PREMIA 26/03/2026 1.3000 - 27086 1.3040 1.2860 35144.49 166 1.3040 GRS497003012 PRODEA 26/03/2026 5.6000 - 3686 5.7500 5.6000 20924.60 25 5.6500 GRS509003018 PROF 26/03/2026 7.1500 - 30813 7.1700 6.9600 218106.93 238 7.1100 GRS472003011 PROFK 26/03/2026 1.6600 - 1642 1.6800 1.6300 2698.48 3 1.6800 GRS095003000 QLCO 26/03/2026 5.9000 - 22968 5.9600 5.8750 136105.54 80 5.9600 GRS543003008 QUAL 26/03/2026 1.1400 - 35705 1.1620 1.1300 40788.59 66 1.1620 GRS396003006 QUEST 26/03/2026 6.2800 - 16903 6.4200 6.2200 106304.65 99 6.4200 GRS310003009 REALCONS 26/03/2026 5.1000 - 15017 5.2200 5.0600 76666.00 39 5.0800 GRS522003003 REVOIL 26/03/2026 1.5850 - 8920 1.5850 1.5850 14138.20 17 1.5850 GRS473003002 SAR 26/03/2026 14.0400 - 29412 14.1000 13.8200 412743.90 297 13.9400 GRS204003008 SIDMA 26/03/2026 1.5250 - 96 1.5250 1.5250 146.40 1 1.5250 GRS484003009 SPACE 26/03/2026 6.1600 - 1690 6.2000 6.1400 10402.60 8 6.1400 GRS402003008 SPIR 26/03/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 26/03/2026 15.2000 - 2977 15.3000 15.1500 45383.75 26 15.2000 GRS004013009 TITC 26/03/2026 45.3500 - 138927 45.8500 44.7500 6317910.45 2201 45.5000 BE0974338700 TPEIR 26/03/2026 6.8780 - 6202143 6.9800 6.8060 42885637.14 9724 6.9140 GRS831003009 TRASTOR 26/03/2026 1.2400 - 1107 1.2500 1.2300 1371.29 11 1.2300 GRS487003006 TRESTATES 26/03/2026 1.8900 - 32054 1.9150 1.8800 60827.66 48 1.8850 GRS534003009 VIO 26/03/2026 12.3000 - 130501 12.5800 12.1200 1619284.80 562 12.3800 BE0974271034 VOSYS 26/03/2026 2.0200 - 790 2.0200 2.0200 1595.80 8 2.0200 GRS407183003 XYLEK 26/03/2026 0.2090 - 13550 0.2100 0.2090 2838.35 12 0.2090 GRS131003006 XYLEP 26/03/2026 0.5550 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 26/03/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 26/03/2026 1.4500 - 15053 1.5300 1.4500 22294.80 60 1.4650 GRS295003008