SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 31/03/2026 4.8600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 31/03/2026 6.6800 - 26058 6.7300 6.5200 172500.32 142 6.5500 AT0000A325L0 ADMIE 31/03/2026 2.8100 - 140019 2.8300 2.7850 393559.54 298 2.8300 GRS518003009 AEGN 31/03/2026 11.8000 - 68845 11.9000 11.5400 805070.62 718 11.9000 GRS495003006 AEM 31/03/2026 5.0400 - 94330 5.0400 4.9500 470242.34 469 4.9980 GRS541003000 AIA 31/03/2026 10.5000 - 76474 10.6400 10.3500 802701.71 745 10.6400 GRS536003007 AKTR 31/03/2026 9.8500 - 205011 9.8500 9.2500 1969392.89 771 9.2600 GRS432003028 ALMY 31/03/2026 5.4800 - 20837 5.4800 5.2200 110628.22 77 5.2800 GRS289103004 ALPHA 31/03/2026 3.1700 - 12795424 3.1800 3.0170 39791710.57 8243 3.0400 GRS830003000 ALWN 31/03/2026 13.0900 - 906781 13.6300 13.0900 11954749.83 3474 13.4500 GRS419003009 ANDRO 31/03/2026 7.8600 - 9092 7.9200 7.7400 71238.06 79 7.7800 GRS433003019 ASCO 31/03/2026 3.8200 - 9336 3.8200 3.7400 35216.32 16 3.7400 GRS404003006 ASTAK 31/03/2026 7.0800 - 2898 7.1000 7.0600 20551.44 51 7.1000 GRS331043000 ATEK 31/03/2026 1.3000 - 50 1.3000 1.3000 65.00 4 1.3000 GRS340263003 ATRUST 31/03/2026 18.4000 - 1682 18.4000 17.2500 30208.70 28 17.2500 GRS504003021 ATTICA 31/03/2026 1.5400 - 5876 1.5700 1.5100 9056.14 39 1.5100 GRS144003001 AVAX 31/03/2026 2.8900 - 258345 2.9050 2.8100 737548.58 607 2.8100 GRS213213002 AVE 31/03/2026 0.4640 - 17881 0.4650 0.4440 8070.76 36 0.4450 GRS489003004 BELA 31/03/2026 21.9800 - 573221 22.5000 21.8400 12636317.18 3796 22.3200 GRS282183003 BIOKA 31/03/2026 1.5500 - 14050 1.5500 1.5200 21519.25 27 1.5250 GRS165063009 BIOSK 31/03/2026 2.5400 - 12677 2.5400 2.4200 31523.28 52 2.4700 GRS084003011 BIOT 31/03/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 31/03/2026 4.3500 - 901 4.3500 4.3500 3919.35 10 4.3500 GRS524003001 BOCHGR 31/03/2026 8.3600 - 1226278 8.4800 8.1600 10221481.56 1456 8.2400 IE00BD5B1Y92 BRIQ 31/03/2026 2.9600 - 53243 3.0200 2.9500 158708.83 86 3.0000 GRS517003000 BYLOT 31/03/2026 0.9170 - 2463250 0.9280 0.8440 2200817.71 1268 0.8440 GRS343313003 CENER 31/03/2026 18.9200 - 204033 18.9200 17.5400 3767085.58 1185 17.5400 BE0974303357 CENTR 31/03/2026 0.3000 - 12813 0.3020 0.2910 3809.15 43 0.3000 GRS449003003 CNLCAP 31/03/2026 6.6500 - 50 6.6500 6.6500 332.50 1 6.6500 GRS520003005 CPI 31/03/2026 0.4790 - 12314 0.4800 0.4450 5616.71 33 0.4570 GRS413313008 CREDIA 31/03/2026 1.1260 - 1121634 1.1500 1.0700 1259138.30 823 1.0900 GRS001003052 DAIOS 31/03/2026 5.7500 - 2451 5.8000 5.6500 13925.80 26 5.7000 GRS382073005 DIMAND 31/03/2026 12.0500 - 17692 12.2500 11.9000 212633.55 64 12.0000 GRS525003000 DOMIK 31/03/2026 1.9300 - 18190 1.9550 1.9000 35183.61 56 1.9300 GRS364253005 DROME 31/03/2026 0.3180 - 733 0.3180 0.3110 230.81 5 0.3110 GRS412503005 DUR 31/03/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 31/03/2026 48.7200 - 21761 49.9200 48.7200 1075344.88 243 49.0800 CH0198251305 EIS 31/03/2026 1.4820 - 71247 1.4860 1.4300 104151.58 147 1.4440 GRS439003005 EKTER 31/03/2026 3.4250 - 113452 3.4300 3.2800 383447.78 352 3.2800 GRS222213001 ELBE 31/03/2026 5.2000 - 100 5.2000 5.2000 520.00 1 5.2000 GRS240003012 ELHA 31/03/2026 3.5050 - 161882 3.5400 3.4000 562908.88 708 3.4000 GRS281003004 ELIN 31/03/2026 2.1400 - 20586 2.2000 2.1400 44260.20 26 2.2000 GRS477003008 ELLAKTOR 31/03/2026 1.2000 - 152218 1.2200 1.1920 183580.57 247 1.2200 GRS191213008 ELPE 31/03/2026 9.8700 - 406717 10.0300 9.6500 4024119.51 2025 9.6500 GRS298343005 ELSTR 31/03/2026 2.1200 - 5452 2.1200 2.0700 11445.27 23 2.1200 GRS088003017 ELTON 31/03/2026 1.7350 - 7326 1.7400 1.6700 12335.48 22 1.6700 GRS397003005 ETE 31/03/2026 13.2350 - 3686656 13.3450 12.7100 48544856.74 5719 12.7500 GRS003003035 EUROB 31/03/2026 3.4080 - 15746932 3.4100 3.2470 52736049.06 7652 3.2700 GRS829003003 EVR 31/03/2026 1.8500 - 38224 1.8900 1.8200 70714.39 74 1.8650 GRS474003001 EVROF 31/03/2026 3.4300 - 1418 3.4700 3.3200 4770.27 25 3.4700 GRS385113006 EXAE 31/03/2026 7.0000 - 57819 7.0300 6.9600 404802.52 84 7.0000 GRS395363005 EYAPS 31/03/2026 3.7200 - 16055 3.8400 3.7200 60720.48 92 3.7800 GRS428003008 EYDAP 31/03/2026 9.0000 - 127005 9.1600 8.9100 1145588.85 713 8.9100 GRS359353000 FAIS 31/03/2026 3.4700 - 23858 3.4700 3.3400 81151.57 69 3.4000 GRS542003009 FLEXO 31/03/2026 7.9000 - 2 7.5000 7.5000 15.00 1 7.5000 GRS259003002 FOYRK 31/03/2026 4.3900 - 78644 4.4700 4.3900 347507.39 384 4.4300 GRS096003009 FRIGO 31/03/2026 0.3310 - 30011 0.3340 0.3100 9573.45 46 0.3200 GRS346003015 GEBKA 31/03/2026 2.2000 - 11407 2.2100 2.1500 24671.34 35 2.1700 GRS137003000 GEKTERNA 31/03/2026 33.8600 - 185172 33.9600 32.3600 6199465.92 2002 32.5600 GRS145003000 HAIDE 31/03/2026 0.7000 - 36 0.7000 0.7000 25.20 1 0.7000 GRS350263000 HTO 31/03/2026 16.3200 - 527460 16.5500 16.2200 8616869.84 1841 16.4200 GRS260333000 IATR 31/03/2026 1.7000 - 15348 1.7100 1.6700 25976.20 60 1.6950 GRS147233001 IKTIN 31/03/2026 0.3200 - 60097 0.3280 0.3020 19057.21 119 0.3195 GRS372003004 ILYDA 31/03/2026 4.2700 - 16415 4.2700 4.0000 68781.38 124 4.0000 GRS475003018 INLIF 31/03/2026 5.7600 - 4377 5.7600 5.6400 24913.14 40 5.6600 GRS805003001 INTEK 31/03/2026 5.6900 - 32654 5.6900 5.5400 182763.78 134 5.5400 GRS148003015 INTET 31/03/2026 1.2250 - 791 1.2350 1.2200 969.98 7 1.2350 GRS247003007 INTRK 31/03/2026 2.8450 - 60628 2.8500 2.7300 170392.59 331 2.7300 GRS087003000 KARE 31/03/2026 380.0000 - 54 380.0000 376.0000 20368.00 12 376.0000 GRS120003009 KEKR 31/03/2026 1.5900 - 5866 1.6200 1.5700 9379.00 30 1.6000 GRS070003009 KORDE 31/03/2026 0.4170 - 788 0.4180 0.4050 327.78 10 0.4050 GRS384003000 KRI 31/03/2026 21.4000 - 24155 21.6000 21.1500 515806.05 144 21.3500 GRS469003024 KYLO 31/03/2026 3.6400 - 230 3.6500 3.6200 837.10 4 3.6300 GRS117123000 KYSA 31/03/2026 1.4600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 31/03/2026 5.9800 - 243289 5.9900 5.8600 1438330.62 1071 5.9000 GRS245213004 LAMPS 31/03/2026 47.0000 - 443 47.0000 45.6000 20381.00 7 45.6000 GRS128003001 LANAC 31/03/2026 1.2700 - 230 1.2900 1.2300 289.99 12 1.2800 GRS047063003 LAVI 31/03/2026 1.1200 - 115953 1.1300 1.0920 128987.06 155 1.1080 GRS246003008 LEBEK 31/03/2026 0.2920 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 31/03/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 31/03/2026 2.0800 - 750 2.0800 2.0800 1560.00 2 2.0800 GRS461003006 MATHIO 31/03/2026 0.5900 - 1255 0.6450 0.5900 762.30 13 0.6350 GRS374003002 MEDIC 31/03/2026 2.4700 - 1520 2.4700 2.3200 3538.40 4 2.3300 GRS424003002 MERKO 31/03/2026 32.2000 - 293 32.8000 32.0000 9412.60 7 32.2000 GRK014011008 MEVA 31/03/2026 9.0000 - 3574 9.0000 8.4000 30397.55 36 8.6000 GRS319103008 MIG 31/03/2026 3.0400 - 2638 3.0400 3.0300 7993.52 40 3.0300 GRS314003013 MIN 31/03/2026 0.5300 - 650 0.5400 0.5300 349.80 4 0.5380 GRS237003009 MODA 31/03/2026 5.9800 - 100540 5.9800 5.7400 563188.40 12 5.8200 GRS375183001 MOH 31/03/2026 38.1000 - 336216 38.1000 37.4000 12721958.04 3166 37.4000 GRS426003000 MOTO 31/03/2026 2.4100 - 25119 2.4400 2.3500 60439.37 77 2.4200 GRS488003005 MOYZK 31/03/2026 0.5800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 31/03/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 31/03/2026 33.4400 - 625705 33.4400 32.1000 20515881.74 4792 32.9400 GB00BTQGS779 NAKAS 31/03/2026 3.4600 - 3239 3.5400 3.2600 10993.38 58 3.3200 GRS387503006 NAYP 31/03/2026 1.3550 - 13967 1.3550 1.2600 17987.21 49 1.3250 GRS265003004 NOVAL 31/03/2026 2.5500 - 21152 2.5800 2.5100 53654.72 49 2.5100 GRS824003008 OLTH 31/03/2026 34.4000 - 1316 34.4000 33.2000 44229.60 30 33.6000 GRS427003009 OLYMP 31/03/2026 2.2200 - 4745 2.2200 2.1700 10378.89 34 2.1700 GRS403003007 ONYX 31/03/2026 1.4000 - 16970 1.4000 1.3700 23517.45 44 1.3850 GRS530003003 OPTIMA 31/03/2026 8.5000 - 433080 8.5500 8.3900 3679052.19 1341 8.4800 GRS533003000 ORILINA 31/03/2026 0.8140 - 20769 0.8140 0.7900 16495.87 42 0.8000 GRS535003008 OTOEL 31/03/2026 10.8600 - 22727 11.0200 10.7200 246705.24 291 11.0000 GRS337003008 PAIR 31/03/2026 0.8320 - 37 0.8580 0.8200 30.80 4 0.8580 GRS275073005 PAP 31/03/2026 3.4100 - 6125 3.4600 3.4100 21085.04 52 3.4300 GRS065003014 PERF 31/03/2026 7.1400 - 11274 7.1400 6.9600 79011.04 47 6.9900 GRS505003004 PETRO 31/03/2026 7.9800 - 4060 8.0000 7.9200 32360.00 22 7.9400 GRS345503007 PLAKR 31/03/2026 14.0000 - 1 13.4000 13.4000 13.40 1 13.4000 GRS326003019 PLAT 31/03/2026 3.6900 - 22605 3.7250 3.6400 83494.79 100 3.6400 GRS239003007 PPA 31/03/2026 36.2000 - 3775 36.6000 35.6000 136419.50 194 36.4500 GRS470003013 PPC 31/03/2026 17.9600 - 683297 18.0400 17.3500 12149591.09 3416 17.5900 GRS434003000 PRD 31/03/2026 0.3300 - 11520 0.3320 0.3120 3762.40 17 0.3200 GRS184003002 PREMIA 31/03/2026 1.3120 - 77411 1.3160 1.3000 101307.12 211 1.3000 GRS497003012 PRODEA 31/03/2026 5.7000 - 2489 5.7500 5.6000 14188.55 10 5.7500 GRS509003018 PROF 31/03/2026 6.8700 - 29007 6.9500 6.7200 198307.55 117 6.7400 GRS472003011 PROFK 31/03/2026 1.7000 - 5071 1.7000 1.5950 8479.01 41 1.6600 GRS095003000 QLCO 31/03/2026 5.8800 - 40773 5.8800 5.7900 237899.76 115 5.8000 GRS543003008 QUAL 31/03/2026 1.1360 - 72223 1.1360 1.0900 80927.10 190 1.0900 GRS396003006 QUEST 31/03/2026 6.2500 - 25080 6.2500 6.0900 155634.85 102 6.1800 GRS310003009 REALCONS 31/03/2026 5.5000 - 1114410 5.5400 4.9900 5689304.60 138 5.0000 GRS522003003 REVOIL 31/03/2026 1.6000 - 11441 1.6000 1.5700 18286.17 51 1.5950 GRS473003002 SAR 31/03/2026 14.0000 - 69811 14.0200 13.8400 975433.46 330 13.8400 GRS204003008 SIDMA 31/03/2026 1.4950 - 20 1.4950 1.4950 29.90 1 1.4950 GRS484003009 SPACE 31/03/2026 6.1600 - 546 6.1800 6.0800 3338.20 14 6.1800 GRS402003008 SPIR 31/03/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 31/03/2026 15.0000 - 13011 15.2000 15.0000 195658.40 69 15.0000 GRS004013009 TITC 31/03/2026 45.0000 - 53217 45.1000 43.8000 2385646.45 940 44.1000 BE0974338700 TPEIR 31/03/2026 6.9860 - 8562181 7.0480 6.6780 59259763.10 8100 6.6800 GRS831003009 TRASTOR 31/03/2026 1.2000 - 3088 1.2200 1.1600 3641.33 25 1.1700 GRS487003006 TRESTATES 31/03/2026 1.8850 - 54624 1.9250 1.8800 103958.26 68 1.8950 GRS534003009 VIO 31/03/2026 12.6400 - 182624 12.6400 11.4200 2224666.00 883 11.6400 BE0974271034 VOSYS 31/03/2026 2.0400 - 400 2.0400 2.0400 816.00 5 2.0400 GRS407183003 XYLEK 31/03/2026 0.2080 - 31340 0.2110 0.2070 6526.46 24 0.2110 GRS131003006 XYLEP 31/03/2026 0.5550 - 604 0.6050 0.5500 334.85 4 0.6050 GRS131004004 YALCO 31/03/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 31/03/2026 1.1500 - 114971 1.1800 1.0950 130778.66 204 1.1000 GRS295003008