SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 27/03/2026 4.6400 - 185 4.6600 4.6400 859.40 2 4.6600 GRS059063008 ACAG 27/03/2026 6.6500 - 48584 6.8300 6.6000 326285.54 237 6.8000 AT0000A325L0 ADMIE 27/03/2026 2.7900 - 240052 2.8150 2.7650 668552.97 385 2.8150 GRS518003009 AEGN 27/03/2026 11.6600 - 118082 11.8400 11.5400 1378845.30 982 11.8400 GRS495003006 AEM 27/03/2026 4.9620 - 28432 5.0850 4.9400 141771.74 143 5.0850 GRS541003000 AIA 27/03/2026 10.3300 - 110700 10.8000 10.2700 1150398.34 1408 10.8000 GRS536003007 AKTR 27/03/2026 9.9700 - 198755 10.3000 9.9700 1989134.25 518 10.3000 GRS432003028 ALMY 27/03/2026 5.2200 - 21401 5.3000 5.1400 111474.86 58 5.3000 GRS289103004 ALPHA 27/03/2026 3.0560 - 14019133 3.1270 3.0300 42855146.95 10004 3.1230 GRS830003000 ALWN 27/03/2026 13.6000 - 562450 13.9600 13.6000 7696629.86 2352 13.9000 GRS419003009 ANDRO 27/03/2026 7.7000 - 2321 7.8000 7.5800 17782.00 36 7.7000 GRS433003019 ASCO 27/03/2026 3.7500 - 16217 3.7700 3.7000 60746.55 41 3.7700 GRS404003006 ASTAK 27/03/2026 7.0200 - 3432 7.1200 7.0200 24333.84 60 7.1000 GRS331043000 ATEK 27/03/2026 1.2900 - 75 1.2900 1.2600 95.25 4 1.2600 GRS340263003 ATRUST 27/03/2026 15.9500 - 735 16.0000 15.9000 11728.50 11 15.9000 GRS504003021 ATTICA 27/03/2026 1.5250 - 16673 1.5600 1.5100 25566.56 66 1.5300 GRS144003001 AVAX 27/03/2026 2.8400 - 325067 2.9350 2.8150 932731.63 668 2.9350 GRS213213002 AVE 27/03/2026 0.4490 - 2221 0.4490 0.4450 996.22 8 0.4490 GRS489003004 BELA 27/03/2026 22.7800 - 332302 22.8200 22.5200 7550477.66 2414 22.8000 GRS282183003 BIOKA 27/03/2026 1.5550 - 23853 1.5550 1.4700 35480.71 73 1.5000 GRS165063009 BIOSK 27/03/2026 2.5300 - 10880 2.7200 2.5300 28009.96 65 2.7200 GRS084003011 BIOT 27/03/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 27/03/2026 4.3400 - 1099 4.3400 4.3400 4769.66 10 4.3400 GRS524003001 BOCHGR 27/03/2026 8.1400 - 841799 8.4600 8.1200 6901104.12 1340 8.4600 IE00BD5B1Y92 BRIQ 27/03/2026 2.9600 - 16667 2.9900 2.9600 49564.87 35 2.9800 GRS517003000 BYLOT 27/03/2026 0.8460 - 2506696 0.8700 0.8360 2115870.13 797 0.8700 GRS343313003 CENER 27/03/2026 18.4000 - 154711 18.5800 18.1800 2837867.26 965 18.2600 BE0974303357 CENTR 27/03/2026 0.3000 - 49714 0.3050 0.2900 14711.94 45 0.2950 GRS449003003 CNLCAP 27/03/2026 6.6500 - 60 6.6500 6.6500 399.00 1 6.6500 GRS520003005 CPI 27/03/2026 0.4810 - 8847 0.5020 0.4810 4400.95 23 0.5020 GRS413313008 CREDIA 27/03/2026 1.1900 - 851306 1.2740 1.1900 1036437.58 851 1.2740 GRS001003052 DAIOS 27/03/2026 5.7000 - 5311 5.7500 5.5500 29851.60 33 5.7500 GRS382073005 DIMAND 27/03/2026 12.2500 - 5734 12.4000 12.1000 70010.10 42 12.4000 GRS525003000 DOMIK 27/03/2026 1.9550 - 2592 1.9600 1.9000 5049.23 14 1.9600 GRS364253005 DROME 27/03/2026 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS412503005 DUR 27/03/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 27/03/2026 49.1800 - 15379 49.1800 48.5400 749506.06 233 48.8200 CH0198251305 EIS 27/03/2026 1.4700 - 60564 1.5040 1.4500 89009.97 132 1.5040 GRS439003005 EKTER 27/03/2026 3.4650 - 80572 3.5700 3.4600 281500.13 363 3.5550 GRS222213001 ELBE 27/03/2026 5.1500 - 285 5.1500 5.1000 1462.75 5 5.1500 GRS240003012 ELHA 27/03/2026 3.3400 - 195605 3.4500 3.3400 662216.31 829 3.3450 GRS281003004 ELIN 27/03/2026 2.1900 - 940 2.2100 2.1500 2057.80 8 2.2100 GRS477003008 ELLAKTOR 27/03/2026 1.2300 - 102921 1.2420 1.2180 126179.02 243 1.2200 GRS191213008 ELPE 27/03/2026 9.6000 - 361220 9.6950 9.4800 3466587.02 1478 9.6100 GRS298343005 ELSTR 27/03/2026 2.1000 - 3737 2.1000 2.0500 7684.12 25 2.0700 GRS088003017 ELTON 27/03/2026 1.7200 - 16908 1.7200 1.6500 28443.44 60 1.6750 GRS397003005 ETE 27/03/2026 12.7500 - 3200569 12.7850 12.5000 40618607.76 5343 12.6950 GRS003003035 EUROB 27/03/2026 3.2000 - 11068144 3.2990 3.1960 35654722.66 4497 3.2620 GRS829003003 EVR 27/03/2026 1.9000 - 7550 1.9250 1.8550 14127.70 27 1.9250 GRS474003001 EVROF 27/03/2026 3.5200 - 955 3.6000 3.4200 3353.70 21 3.6000 GRS385113006 EXAE 27/03/2026 7.0000 - 24129 7.0400 6.9400 168658.75 86 7.0000 GRS395363005 EYAPS 27/03/2026 3.7600 - 22160 3.8300 3.7500 83681.15 98 3.8100 GRS428003008 EYDAP 27/03/2026 8.8000 - 163294 9.1200 8.6900 1437603.15 861 9.1200 GRS359353000 FAIS 27/03/2026 3.4950 - 28532 3.5500 3.3600 97277.70 98 3.4650 GRS542003009 FLEXO 27/03/2026 7.4000 - 610 7.5000 7.4000 4524.00 4 7.5000 GRS259003002 FOYRK 27/03/2026 4.3400 - 226177 4.4050 4.2900 980481.33 537 4.4050 GRS096003009 FRIGO 27/03/2026 0.3200 - 46541 0.3220 0.3050 14500.08 41 0.3220 GRS346003015 GEBKA 27/03/2026 2.1300 - 2523 2.1800 2.1200 5370.77 15 2.1800 GRS137003000 GEKTERNA 27/03/2026 33.0000 - 183180 33.6400 32.6200 6057623.46 2498 33.2000 GRS145003000 HAIDE 27/03/2026 0.7000 - 150 0.7000 0.7000 105.00 1 0.7000 GRS350263000 HTO 27/03/2026 16.3700 - 212879 16.5500 16.2500 3483871.31 1116 16.5500 GRS260333000 IATR 27/03/2026 1.6450 - 864 1.6600 1.6300 1412.17 11 1.6600 GRS147233001 IKTIN 27/03/2026 0.3300 - 45923 0.3450 0.3220 14868.62 67 0.3235 GRS372003004 ILYDA 27/03/2026 4.0700 - 8905 4.2100 4.0200 36532.24 97 4.2100 GRS475003018 INLIF 27/03/2026 5.6800 - 5286 5.7200 5.6000 29904.34 45 5.6800 GRS805003001 INTEK 27/03/2026 5.5900 - 26990 5.6800 5.5700 150979.60 172 5.6800 GRS148003015 INTET 27/03/2026 1.2300 - 3 1.2400 1.2250 3.70 3 1.2400 GRS247003007 INTRK 27/03/2026 2.7500 - 115214 2.8400 2.7500 319285.29 421 2.8400 GRS087003000 KARE 27/03/2026 376.0000 - 227 376.0000 372.0000 84690.00 28 374.0000 GRS120003009 KEKR 27/03/2026 1.5900 - 23891 1.7000 1.5850 38739.49 84 1.6550 GRS070003009 KORDE 27/03/2026 0.4170 - 24185 0.4380 0.4080 10038.56 33 0.4380 GRS384003000 KRI 27/03/2026 20.9000 - 16688 21.0000 20.4000 346330.40 180 20.4000 GRS469003024 KYLO 27/03/2026 3.5100 - 833 3.5600 3.4700 2916.06 15 3.5600 GRS117123000 KYSA 27/03/2026 1.4600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 27/03/2026 5.9400 - 431041 6.0000 5.8500 2549480.02 1394 6.0000 GRS245213004 LAMPS 27/03/2026 46.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 27/03/2026 1.3400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 LAVI 27/03/2026 1.1500 - 583821 1.1860 1.1400 622252.69 139 1.1640 GRS246003008 LEBEK 27/03/2026 0.2920 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 27/03/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 27/03/2026 2.1000 - 5723 2.1000 2.0200 11872.46 34 2.0400 GRS461003006 MATHIO 27/03/2026 0.6400 - 195 0.6400 0.6250 124.24 9 0.6400 GRS374003002 MEDIC 27/03/2026 2.4400 - 9453 2.4500 2.3400 22269.86 28 2.3700 GRS424003002 MERKO 27/03/2026 34.0000 - 45 34.0000 34.0000 1530.00 2 34.0000 GRK014011008 MEVA 27/03/2026 8.7000 - 995 8.9500 8.4500 8637.40 22 8.4500 GRS319103008 MIG 27/03/2026 3.0100 - 4074 3.0500 2.9800 12339.79 38 3.0500 GRS314003013 MIN 27/03/2026 0.5380 - 1300 0.5400 0.5360 699.20 5 0.5360 GRS237003009 MODA 27/03/2026 5.8200 - 1810 5.8200 5.7000 10451.40 12 5.7200 GRS375183001 MOH 27/03/2026 37.2200 - 223434 37.9000 36.8600 8372564.44 2959 37.2000 GRS426003000 MOTO 27/03/2026 2.3900 - 7508 2.4100 2.3600 17865.91 26 2.4100 GRS488003005 MOYZK 27/03/2026 0.5800 - 300 0.5650 0.5650 169.50 2 0.5650 GRS054003009 MPITR 27/03/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 27/03/2026 32.9800 - 1206009 33.3000 31.9000 39428899.48 10712 32.3000 GB00BTQGS779 NAKAS 27/03/2026 3.5600 - 57 3.5600 3.5000 200.62 9 3.5600 GRS387503006 NAYP 27/03/2026 1.3750 - 5462 1.3950 1.3000 7303.42 29 1.3500 GRS265003004 NOVAL 27/03/2026 2.5600 - 8048 2.5900 2.5600 20680.61 32 2.5600 GRS824003008 OLTH 27/03/2026 34.3000 - 1699 34.9000 34.0000 58429.00 42 34.5000 GRS427003009 OLYMP 27/03/2026 2.2200 - 4292 2.2200 2.1700 9388.48 24 2.1900 GRS403003007 ONYX 27/03/2026 1.3900 - 21440 1.4150 1.3800 29727.25 60 1.3900 GRS530003003 OPTIMA 27/03/2026 8.3600 - 563035 8.5000 8.2300 4683306.02 874 8.5000 GRS533003000 ORILINA 27/03/2026 0.7800 - 39995 0.8100 0.7740 31622.27 47 0.8020 GRS535003008 OTOEL 27/03/2026 10.8600 - 23940 10.9400 10.8200 259897.64 346 10.9000 GRS337003008 PAIR 27/03/2026 0.8680 - 90 0.8700 0.8680 78.12 2 0.8680 GRS275073005 PAP 27/03/2026 3.4800 - 3345 3.5500 3.4000 11622.35 32 3.5500 GRS065003014 PERF 27/03/2026 6.9300 - 18084 6.9500 6.8200 124303.88 59 6.9200 GRS505003004 PETRO 27/03/2026 7.9400 - 2140 8.0200 7.9400 17057.20 13 8.0200 GRS345503007 PLAKR 27/03/2026 13.9000 - 906 14.0000 13.3000 12461.90 19 13.7000 GRS326003019 PLAT 27/03/2026 3.6000 - 41747 3.7500 3.6000 152297.64 175 3.6100 GRS239003007 PPA 27/03/2026 36.1000 - 8906 36.4000 35.8000 321571.90 166 36.4000 GRS470003013 PPC 27/03/2026 17.5000 - 482649 17.5000 17.2000 8362252.88 2122 17.4900 GRS434003000 PRD 27/03/2026 0.3280 - 9000 0.3300 0.3260 2954.00 8 0.3300 GRS184003002 PREMIA 27/03/2026 1.3040 - 47967 1.3080 1.2880 62144.59 227 1.2960 GRS497003012 PRODEA 27/03/2026 5.6500 - 4165 5.7000 5.6000 23600.00 16 5.7000 GRS509003018 PROF 27/03/2026 7.0700 - 66328 7.1100 6.8700 465414.44 232 7.0200 GRS472003011 PROFK 27/03/2026 1.6600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS095003000 QLCO 27/03/2026 5.8700 - 45156 5.9000 5.7000 260675.38 185 5.9000 GRS543003008 QUAL 27/03/2026 1.0860 - 35883 1.1480 1.0860 39595.97 107 1.1480 GRS396003006 QUEST 27/03/2026 6.1400 - 26500 6.2800 6.0700 163243.08 175 6.2800 GRS310003009 REALCONS 27/03/2026 5.0600 - 10405 5.0800 4.9900 52176.21 50 5.0600 GRS522003003 REVOIL 27/03/2026 1.5850 - 7017 1.5850 1.5450 10887.62 19 1.5500 GRS473003002 SAR 27/03/2026 13.8200 - 23803 14.0200 13.6400 328540.86 232 14.0200 GRS204003008 SIDMA 27/03/2026 1.4600 - 1477 1.4950 1.4600 2188.57 12 1.4950 GRS484003009 SPACE 27/03/2026 6.0600 - 447 6.1000 6.0600 2712.10 11 6.1000 GRS402003008 SPIR 27/03/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 27/03/2026 15.1000 - 4792 15.2000 15.0000 72312.70 84 15.1000 GRS004013009 TITC 27/03/2026 43.5000 - 66162 45.3500 43.2500 2886710.40 1198 45.3500 BE0974338700 TPEIR 27/03/2026 6.7780 - 4820096 6.8700 6.7100 32591253.51 6498 6.8000 GRS831003009 TRASTOR 27/03/2026 1.1700 - 3942 1.2300 1.1500 4727.00 22 1.2200 GRS487003006 TRESTATES 27/03/2026 1.8800 - 52900 1.9000 1.8800 100065.06 59 1.8950 GRS534003009 VIO 27/03/2026 12.0600 - 107390 12.3000 11.9000 1293870.84 514 12.3000 BE0974271034 VOSYS 27/03/2026 2.0400 - 1159 2.0400 2.0000 2354.76 20 2.0000 GRS407183003 XYLEK 27/03/2026 0.2050 - 18572 0.2100 0.2040 3877.31 19 0.2100 GRS131003006 XYLEP 27/03/2026 0.5550 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 27/03/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 27/03/2026 1.1000 - 353068 1.4250 1.0150 411450.68 848 1.4200 GRS295003008