SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 30/03/2026 4.8600 - 226 5.0500 4.7000 1099.85 7 5.0500 GRS059063008 ACAG 30/03/2026 6.5600 - 56895 6.7100 6.5500 375835.90 248 6.7000 AT0000A325L0 ADMIE 30/03/2026 2.7950 - 143953 2.8400 2.7800 405203.82 347 2.8300 GRS518003009 AEGN 30/03/2026 11.5000 - 97006 11.7000 11.5000 1121579.22 760 11.5000 GRS495003006 AEM 30/03/2026 4.9000 - 24318 5.0500 4.9000 120579.08 98 4.9600 GRS541003000 AIA 30/03/2026 10.4400 - 67540 10.5600 10.2500 701633.15 735 10.3000 GRS536003007 AKTR 30/03/2026 9.3500 - 227949 9.9900 9.3500 2176638.58 873 9.9900 GRS432003028 ALMY 30/03/2026 5.2200 - 19765 5.3000 5.0800 102464.46 63 5.1600 GRS289103004 ALPHA 30/03/2026 2.9700 - 14258553 3.0880 2.9700 42751562.15 9840 3.0240 GRS830003000 ALWN 30/03/2026 13.3000 - 633493 13.6000 13.1500 8417078.56 3328 13.6000 GRS419003009 ANDRO 30/03/2026 7.7600 - 5745 7.8800 7.6200 44559.50 37 7.7800 GRS433003019 ASCO 30/03/2026 3.7500 - 8762 3.7500 3.7200 32642.97 15 3.7200 GRS404003006 ASTAK 30/03/2026 7.0800 - 4020 7.1000 7.0600 28455.80 44 7.1000 GRS331043000 ATEK 30/03/2026 1.3000 - 110 1.3000 1.2600 140.96 4 1.2800 GRS340263003 ATRUST 30/03/2026 17.2500 - 2630 17.4500 16.4000 44396.10 42 16.4000 GRS504003021 ATTICA 30/03/2026 1.5250 - 13746 1.5450 1.5000 20748.78 62 1.5000 GRS144003001 AVAX 30/03/2026 2.8100 - 251852 2.8800 2.8000 713441.24 521 2.8100 GRS213213002 AVE 30/03/2026 0.4470 - 9118 0.4500 0.4410 4067.25 24 0.4450 GRS489003004 BELA 30/03/2026 21.9600 - 526419 22.7000 21.9600 11750535.70 2749 22.5000 GRS282183003 BIOKA 30/03/2026 1.4950 - 14540 1.5500 1.4950 21967.99 57 1.5500 GRS165063009 BIOSK 30/03/2026 2.4300 - 11965 2.5400 2.4200 29402.73 68 2.5300 GRS084003011 BIOT 30/03/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 30/03/2026 4.3500 - 622 4.3500 4.3400 2704.70 5 4.3400 GRS524003001 BOCHGR 30/03/2026 8.1600 - 845347 8.2200 8.0200 6870433.38 1579 8.0800 IE00BD5B1Y92 BRIQ 30/03/2026 2.9600 - 18713 2.9900 2.9600 55723.84 41 2.9800 GRS517003000 BYLOT 30/03/2026 0.8440 - 1572139 0.8550 0.8220 1324229.28 645 0.8220 GRS343313003 CENER 30/03/2026 17.7200 - 209112 18.1600 17.4600 3711072.94 1499 18.0200 BE0974303357 CENTR 30/03/2026 0.2920 - 2800 0.3010 0.2920 830.80 8 0.3010 GRS449003003 CNLCAP 30/03/2026 6.7000 - 2231 6.7000 6.6500 14941.65 5 6.7000 GRS520003005 CPI 30/03/2026 0.4650 - 7366 0.5320 0.4420 3403.25 35 0.4990 GRS413313008 CREDIA 30/03/2026 1.0900 - 1770393 1.1160 1.0300 1920283.52 1170 1.0700 GRS001003052 DAIOS 30/03/2026 5.7000 - 4714 5.7500 5.5000 26511.50 42 5.7000 GRS382073005 DIMAND 30/03/2026 12.0500 - 15151 12.2500 12.0000 182675.45 52 12.0500 GRS525003000 DOMIK 30/03/2026 1.9450 - 9860 1.9600 1.9000 19151.66 24 1.9550 GRS364253005 DROME 30/03/2026 0.3090 - 25881 0.3200 0.3080 8025.35 40 0.3200 GRS412503005 DUR 30/03/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 30/03/2026 48.6000 - 19738 49.5000 48.6000 968285.32 241 48.8000 CH0198251305 EIS 30/03/2026 1.4300 - 73982 1.4680 1.4220 106844.28 144 1.4600 GRS439003005 EKTER 30/03/2026 3.3000 - 85648 3.4700 3.3000 289627.48 384 3.4600 GRS222213001 ELBE 30/03/2026 5.1000 - 736 5.1000 5.0000 3739.95 11 5.0500 GRS240003012 ELHA 30/03/2026 3.3700 - 159445 3.4000 3.3000 534740.50 624 3.3100 GRS281003004 ELIN 30/03/2026 2.2000 - 2363 2.2000 2.1500 5103.48 15 2.1900 GRS477003008 ELLAKTOR 30/03/2026 1.1920 - 181710 1.2200 1.1840 218329.64 379 1.2200 GRS191213008 ELPE 30/03/2026 9.6500 - 348829 9.6850 9.3850 3351209.24 1452 9.4000 GRS298343005 ELSTR 30/03/2026 2.0900 - 6024 2.1300 2.0500 12486.19 28 2.1300 GRS088003017 ELTON 30/03/2026 1.6600 - 9975 1.7350 1.6600 16891.34 41 1.7350 GRS397003005 ETE 30/03/2026 12.7000 - 3481831 12.8700 12.4100 44086006.10 6403 12.6800 GRS003003035 EUROB 30/03/2026 3.2050 - 9184920 3.2730 3.1800 29493215.79 5257 3.2000 GRS829003003 EVR 30/03/2026 1.8500 - 35931 1.9100 1.8000 66165.89 89 1.9000 GRS474003001 EVROF 30/03/2026 3.3400 - 816 3.5000 3.3300 2755.09 19 3.4000 GRS385113006 EXAE 30/03/2026 6.9600 - 26104 7.0000 6.9000 181659.84 62 7.0000 GRS395363005 EYAPS 30/03/2026 3.7600 - 17395 3.7600 3.7000 64691.44 66 3.7200 GRS428003008 EYDAP 30/03/2026 9.0300 - 93923 9.0400 8.6600 834716.24 592 8.8000 GRS359353000 FAIS 30/03/2026 3.4000 - 33843 3.4900 3.3500 115047.51 95 3.4900 GRS542003009 FLEXO 30/03/2026 7.9000 - 500 7.9000 7.5500 3818.75 3 7.5500 GRS259003002 FOYRK 30/03/2026 4.4300 - 116599 4.4650 4.3000 510232.07 435 4.3350 GRS096003009 FRIGO 30/03/2026 0.3270 - 4401 0.3280 0.3100 1431.72 16 0.3270 GRS346003015 GEBKA 30/03/2026 2.1500 - 10428 2.2500 2.1300 22820.42 46 2.2500 GRS137003000 GEKTERNA 30/03/2026 32.5600 - 155458 33.0600 32.0200 5049256.50 1812 32.5000 GRS145003000 HAIDE 30/03/2026 0.6900 - 478 0.7050 0.6800 330.99 3 0.7050 GRS350263000 HTO 30/03/2026 16.5000 - 301161 16.6300 16.3100 4969097.86 1484 16.5700 GRS260333000 IATR 30/03/2026 1.6750 - 2022236 1.6750 1.5800 3276525.39 72 1.6650 GRS147233001 IKTIN 30/03/2026 0.3210 - 44728 0.3300 0.3210 14436.72 40 0.3300 GRS372003004 ILYDA 30/03/2026 3.9900 - 4601 4.0600 3.9500 18397.81 37 4.0200 GRS475003018 INLIF 30/03/2026 5.6600 - 5435 5.6600 5.5800 30600.42 42 5.6200 GRS805003001 INTEK 30/03/2026 5.5400 - 34180 5.5900 5.5200 190615.51 115 5.5900 GRS148003015 INTET 30/03/2026 1.2300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS247003007 INTRK 30/03/2026 2.7100 - 60545 2.7700 2.6850 164458.34 269 2.7100 GRS087003000 KARE 30/03/2026 378.0000 - 235 380.0000 374.0000 88130.00 33 374.0000 GRS120003009 KEKR 30/03/2026 1.6000 - 4608 1.6200 1.5600 7290.73 40 1.6050 GRS070003009 KORDE 30/03/2026 0.4050 - 9092 0.4190 0.4000 3687.85 74 0.4190 GRS384003000 KRI 30/03/2026 21.3500 - 17266 21.4500 20.8000 366641.75 124 20.8000 GRS469003024 KYLO 30/03/2026 3.5500 - 4589 3.6000 3.5400 16386.46 21 3.5900 GRS117123000 KYSA 30/03/2026 1.4600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 30/03/2026 5.8800 - 200138 5.9800 5.8700 1183488.54 959 5.9100 GRS245213004 LAMPS 30/03/2026 46.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 30/03/2026 1.2600 - 361 1.2900 1.2400 453.39 8 1.2500 GRS047063003 LAVI 30/03/2026 1.0800 - 299342 1.1480 1.0600 327989.22 488 1.1400 GRS246003008 LEBEK 30/03/2026 0.2920 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 30/03/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 30/03/2026 2.0800 - 750 2.0800 2.0800 1560.00 4 2.0800 GRS461003006 MATHIO 30/03/2026 0.6300 - 219 0.6350 0.6250 138.01 6 0.6300 GRS374003002 MEDIC 30/03/2026 2.3900 - 3833 2.4000 2.3200 8948.41 13 2.4000 GRS424003002 MERKO 30/03/2026 34.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 30/03/2026 8.6000 - 1355 8.7000 8.5000 11547.45 14 8.7000 GRS319103008 MIG 30/03/2026 3.0200 - 3605 3.0200 2.9700 10758.12 33 2.9800 GRS314003013 MIN 30/03/2026 0.5460 - 3641 0.5600 0.5300 2001.72 36 0.5400 GRS237003009 MODA 30/03/2026 5.8200 - 70 5.9400 5.9400 415.80 2 5.9400 GRS375183001 MOH 30/03/2026 37.4800 - 314181 37.9200 36.8000 11723846.82 3488 37.5800 GRS426003000 MOTO 30/03/2026 2.4200 - 13468 2.4200 2.3800 32251.81 42 2.4000 GRS488003005 MOYZK 30/03/2026 0.5800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 30/03/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 30/03/2026 32.7000 - 379896 33.2000 31.9800 12425520.48 3261 32.2000 GB00BTQGS779 NAKAS 30/03/2026 3.5600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS387503006 NAYP 30/03/2026 1.3200 - 11060 1.3750 1.3000 14463.70 34 1.3750 GRS265003004 NOVAL 30/03/2026 2.5400 - 20648 2.5700 2.5300 52683.03 50 2.5600 GRS824003008 OLTH 30/03/2026 33.6000 - 1530 34.3000 33.2000 51611.00 41 34.3000 GRS427003009 OLYMP 30/03/2026 2.2200 - 2564 2.2500 2.1700 5613.61 22 2.1700 GRS403003007 ONYX 30/03/2026 1.3750 - 44690 1.3900 1.3500 61234.66 81 1.3900 GRS530003003 OPTIMA 30/03/2026 8.3200 - 262012 8.5500 8.1600 2186481.90 1158 8.1600 GRS533003000 ORILINA 30/03/2026 0.7700 - 42067 0.7980 0.7700 32801.88 60 0.7980 GRS535003008 OTOEL 30/03/2026 10.8600 - 33364 10.9200 10.6800 361056.38 384 10.8600 GRS337003008 PAIR 30/03/2026 0.8280 - 2137 0.8580 0.8000 1741.95 38 0.8200 GRS275073005 PAP 30/03/2026 3.4000 - 6518 3.4800 3.4000 22327.45 42 3.4800 GRS065003014 PERF 30/03/2026 6.9400 - 11201 6.9700 6.8500 77387.87 53 6.9600 GRS505003004 PETRO 30/03/2026 7.8400 - 2599 8.0200 7.8400 20647.54 18 8.0200 GRS345503007 PLAKR 30/03/2026 14.0000 - 137 14.0000 14.0000 1918.00 1 14.0000 GRS326003019 PLAT 30/03/2026 3.6450 - 34915 3.7000 3.6150 127488.47 143 3.6200 GRS239003007 PPA 30/03/2026 36.2000 - 2229 36.3500 36.1000 80611.00 43 36.1000 GRS470003013 PPC 30/03/2026 17.5900 - 450943 17.7800 17.2600 7889324.55 2605 17.2600 GRS434003000 PRD 30/03/2026 0.3200 - 17061 0.3260 0.3120 5475.31 32 0.3120 GRS184003002 PREMIA 30/03/2026 1.3000 - 73750 1.3140 1.2860 95362.18 210 1.3100 GRS497003012 PRODEA 30/03/2026 5.7000 - 5880 5.7000 5.6000 33349.50 27 5.6500 GRS509003018 PROF 30/03/2026 6.7600 - 29803 7.0700 6.7600 205316.37 153 7.0400 GRS472003011 PROFK 30/03/2026 1.6750 - 4850 1.6750 1.5650 7871.08 26 1.6450 GRS095003000 QLCO 30/03/2026 5.7950 - 66207 5.8300 5.5800 379039.90 279 5.7950 GRS543003008 QUAL 30/03/2026 1.0900 - 69682 1.0960 1.0420 74275.70 158 1.0960 GRS396003006 QUEST 30/03/2026 6.2300 - 9680 6.2300 6.0700 59488.30 98 6.1000 GRS310003009 REALCONS 30/03/2026 4.9700 - 9000 5.0200 4.9500 44774.50 41 5.0200 GRS522003003 REVOIL 30/03/2026 1.5900 - 10943 1.6000 1.5700 17381.83 31 1.5950 GRS473003002 SAR 30/03/2026 13.9000 - 18165 14.0400 13.7400 252188.02 280 13.7400 GRS204003008 SIDMA 30/03/2026 1.4800 - 2446 1.5500 1.4550 3644.37 16 1.5500 GRS484003009 SPACE 30/03/2026 6.1800 - 3547 6.1800 6.0000 21514.40 28 6.0400 GRS402003008 SPIR 30/03/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 30/03/2026 15.1000 - 2778 15.2000 14.9500 41686.20 42 15.2000 GRS004013009 TITC 30/03/2026 43.8500 - 58127 43.8500 42.6000 2528262.05 1061 43.0000 BE0974338700 TPEIR 30/03/2026 6.6300 - 5740979 6.8000 6.5620 38236983.77 7971 6.7200 GRS831003009 TRASTOR 30/03/2026 1.1700 - 700 1.1700 1.1600 818.00 4 1.1700 GRS487003006 TRESTATES 30/03/2026 1.8800 - 47898 1.9200 1.8200 90415.94 69 1.8900 GRS534003009 VIO 30/03/2026 11.7600 - 181697 12.0600 11.4000 2117268.28 879 12.0600 BE0974271034 VOSYS 30/03/2026 2.0400 - 1006 2.0600 2.0200 2039.26 20 2.0200 GRS407183003 XYLEK 30/03/2026 0.2100 - 40320 0.2130 0.2030 8337.41 44 0.2090 GRS131003006 XYLEP 30/03/2026 0.5550 - 305 0.6050 0.6050 184.53 4 0.6050 GRS131004004 YALCO 30/03/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 30/03/2026 1.1150 - 119838 1.1450 1.0600 132963.53 288 1.0650 GRS295003008