SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 07/04/2026 6.3000 - 137 6.3000 5.0000 824.10 8 5.0000 GRS059063008 ACAG 07/04/2026 6.5300 - 74351 6.7600 6.4800 488758.83 283 6.7200 AT0000A325L0 ADMIE 07/04/2026 2.8600 - 174658 2.9150 2.8600 505300.98 483 2.8800 GRS518003009 AEGN 07/04/2026 11.8400 - 61202 12.1800 11.8400 730728.12 831 12.0000 GRS495003006 AEM 07/04/2026 4.8800 - 23942 5.0600 4.8800 118327.40 139 5.0600 GRS541003000 AIA 07/04/2026 10.3300 - 135423 10.5500 10.2500 1409656.17 1046 10.4700 GRS536003007 AKTR 07/04/2026 9.9200 - 157204 10.0000 9.8600 1561520.35 596 9.8800 GRS432003028 ALMY 07/04/2026 5.6200 - 33941 5.7000 5.4000 188196.15 134 5.7000 GRS289103004 ALPHA 07/04/2026 3.4160 - 9732249 3.4480 3.3300 33076195.53 7374 3.3550 GRS830003000 ALWN 07/04/2026 15.1500 - 1118745 15.5150 14.6200 16916156.29 5023 14.9000 GRS419003009 ANDRO 07/04/2026 8.2200 - 11140 8.9600 8.1600 95280.78 117 8.1800 GRS433003019 ASCO 07/04/2026 3.9400 - 28007 3.9950 3.9150 111013.55 66 3.9200 GRS404003006 ASTAK 07/04/2026 7.1600 - 3400 7.2000 7.0000 24374.00 52 7.0000 GRS331043000 ATEK 07/04/2026 1.3100 - 427 1.2950 1.2500 544.03 6 1.2750 GRS340263003 ATRUST 07/04/2026 20.0000 - 3853 20.0000 19.5500 76512.25 39 19.5500 GRS504003021 ATTICA 07/04/2026 1.5240 - 12021 1.5700 1.5200 18537.10 44 1.5300 GRS144003001 AVAX 07/04/2026 2.9000 - 370168 2.9700 2.9000 1085244.74 761 2.9500 GRS213213002 AVE 07/04/2026 0.4640 - 17601 0.4640 0.4510 8058.83 33 0.4640 GRS489003004 BELA 07/04/2026 22.9000 - 243999 23.1000 22.5600 5576522.74 2168 23.0600 GRS282183003 BIOKA 07/04/2026 1.5400 - 16020 1.5500 1.5000 24530.17 55 1.5300 GRS165063009 BIOSK 07/04/2026 2.5850 - 3274 2.6300 2.5300 8379.84 41 2.6300 GRS084003011 BIOT 07/04/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 07/04/2026 4.3600 - 1201 4.3600 4.3500 5235.36 14 4.3500 GRS524003001 BOCHGR 07/04/2026 8.5450 - 552150 8.7100 8.4350 4749703.21 1137 8.5000 IE00BD5B1Y92 BRIQ 07/04/2026 2.9900 - 38500 2.9900 2.9700 115003.00 75 2.9800 GRS517003000 BYLOT 07/04/2026 0.9600 - 1886610 0.9640 0.9290 1794098.10 833 0.9390 GRS343313003 CENER 07/04/2026 18.9900 - 140176 19.9000 18.8000 2689456.44 983 19.8000 BE0974303357 CENTR 07/04/2026 0.2800 - 62100 0.2880 0.2800 17565.91 63 0.2880 GRS449003003 CNLCAP 07/04/2026 6.7500 - 196 6.7500 6.6500 1316.65 4 6.6500 GRS520003005 CPI 07/04/2026 0.5000 - 250 0.5040 0.4700 122.20 4 0.4700 GRS413313008 CREDIA 07/04/2026 1.0020 - 7122014 1.0460 0.9820 7223534.47 3386 0.9900 GRS001003052 DAIOS 07/04/2026 6.0200 - 3307 6.1000 5.9400 19872.32 25 6.0000 GRS382073005 DIMAND 07/04/2026 12.6500 - 8003 12.6500 12.2500 99724.20 45 12.4500 GRS525003000 DOMIK 07/04/2026 1.9200 - 3328 1.9800 1.9100 6460.08 28 1.9800 GRS364253005 DROME 07/04/2026 0.3160 - 8699 0.3250 0.3120 2762.88 24 0.3200 GRS412503005 DUR 07/04/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 07/04/2026 48.7000 - 8426 50.0000 48.7000 414128.55 114 49.1500 CH0198251305 EIS 07/04/2026 1.4500 - 40771 1.5100 1.4500 60198.72 107 1.4860 GRS439003005 EKTER 07/04/2026 3.5000 - 46497 3.5850 3.4850 163817.81 214 3.5400 GRS222213001 ELBE 07/04/2026 5.3000 - 774 5.5500 5.3000 4137.70 8 5.4000 GRS240003012 ELHA 07/04/2026 3.5600 - 103106 3.7100 3.5300 371854.18 572 3.6300 GRS281003004 ELIN 07/04/2026 2.1800 - 450 2.1900 2.1800 981.20 6 2.1900 GRS477003008 ELLAKTOR 07/04/2026 1.2500 - 81342 1.2880 1.2400 102822.61 213 1.2880 GRS191213008 ELPE 07/04/2026 9.9000 - 438546 10.0000 9.6000 4319664.94 1389 9.6000 GRS298343005 ELSTR 07/04/2026 2.2100 - 1406 2.2600 2.2000 3113.26 6 2.2300 GRS088003017 ELTON 07/04/2026 1.6850 - 22855 1.7600 1.6850 39659.24 84 1.7050 GRS397003005 ETE 07/04/2026 13.4600 - 3206271 13.6550 13.2150 43076037.99 6004 13.4850 GRS003003035 EUROB 07/04/2026 3.5910 - 9561841 3.6300 3.5040 34125782.76 12041 3.5600 GRS829003003 EVR 07/04/2026 1.8360 - 22551 1.8900 1.8300 41776.13 41 1.8820 GRS474003001 EVROF 07/04/2026 3.3000 - 582 3.3100 3.2900 1920.40 12 3.2900 GRS385113006 EXAE 07/04/2026 7.0000 - 100219 7.0800 6.9600 701564.95 220 7.0000 GRS395363005 EYAPS 07/04/2026 3.8400 - 16140 3.8800 3.7300 61693.72 46 3.7300 GRS428003008 EYDAP 07/04/2026 9.2000 - 94227 9.4500 9.1000 870524.58 651 9.1000 GRS359353000 FAIS 07/04/2026 3.3500 - 41170 3.5150 3.3500 139585.91 90 3.5100 GRS542003009 FLEXO 07/04/2026 7.5000 - 784 7.6000 7.4500 5874.20 4 7.4500 GRS259003002 FOYRK 07/04/2026 4.3500 - 160507 4.3700 4.2950 697149.73 514 4.3550 GRS096003009 FRIGO 07/04/2026 0.3200 - 16472 0.3390 0.3160 5258.59 25 0.3390 GRS346003015 GEBKA 07/04/2026 2.2200 - 890 2.2200 2.1500 1964.10 11 2.2000 GRS137003000 GEKTERNA 07/04/2026 35.9000 - 205005 36.1000 35.1000 7326068.74 1897 35.4800 GRS145003000 HAIDE 07/04/2026 0.7000 - 405 0.7000 0.6800 282.40 4 0.7000 GRS350263000 HTO 07/04/2026 17.3000 - 457238 17.5500 17.1000 7939340.75 2814 17.3300 GRS260333000 IATR 07/04/2026 1.7050 - 12344 1.7200 1.6700 20831.52 43 1.6900 GRS147233001 IKTIN 07/04/2026 0.3285 - 24750 0.3300 0.3270 8165.60 18 0.3300 GRS372003004 ILYDA 07/04/2026 4.2200 - 11903 4.3000 4.0000 50033.72 95 4.0000 GRS475003018 INLIF 07/04/2026 5.7800 - 7739 5.8800 5.7200 44842.96 40 5.7200 GRS805003001 INTEK 07/04/2026 5.7200 - 23802 5.7700 5.6500 135981.42 104 5.7100 GRS148003015 INTET 07/04/2026 1.3000 - 4380 1.3250 1.2750 5681.76 16 1.2750 GRS247003007 INTRK 07/04/2026 2.9100 - 40664 2.9750 2.9000 118847.35 220 2.9500 GRS087003000 KARE 07/04/2026 377.0000 - 183 386.0000 374.0000 68711.00 30 376.0000 GRS120003009 KEKR 07/04/2026 1.6000 - 19099 1.6300 1.5800 30318.76 35 1.6300 GRS070003009 KORDE 07/04/2026 0.4100 - 7501 0.4180 0.4100 3117.42 6 0.4160 GRS384003000 KRI 07/04/2026 22.4000 - 19362 22.5500 21.9500 432501.00 104 21.9500 GRS469003024 KYLO 07/04/2026 3.6700 - 1551 3.7000 3.6000 5692.27 15 3.7000 GRS117123000 KYSA 07/04/2026 1.4600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 07/04/2026 5.9250 - 180010 6.0100 5.8800 1073499.32 930 5.9400 GRS245213004 LAMPS 07/04/2026 47.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 07/04/2026 1.2900 - 441 1.3100 1.2600 563.06 13 1.3000 GRS047063003 LAVI 07/04/2026 1.2840 - 354946 1.3100 1.2300 452921.25 264 1.2300 GRS246003008 LEBEK 07/04/2026 0.2920 - 500 0.2800 0.2800 140.00 1 0.2800 GRS090003005 LEBEP 07/04/2026 0.1830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 07/04/2026 2.0800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 07/04/2026 0.6550 - 73 0.6550 0.6300 47.54 4 0.6300 GRS374003002 MEDIC 07/04/2026 2.4800 - 2095 2.4800 2.4000 5103.44 7 2.4000 GRS424003002 MERKO 07/04/2026 31.8000 - 321 32.0000 31.6000 10189.00 10 31.6000 GRK014011008 MEVA 07/04/2026 8.9800 - 5 8.9800 8.9800 44.90 1 8.9800 GRS319103008 MIG 07/04/2026 3.0750 - 2307 3.0900 2.9700 7078.83 24 2.9700 GRS314003013 MIN 07/04/2026 0.5300 - 350 0.5300 0.5300 185.50 2 0.5300 GRS237003009 MODA 07/04/2026 6.1400 - 1005 6.3600 6.0000 6184.50 18 6.0000 GRS375183001 MOH 07/04/2026 39.0400 - 157770 39.1600 38.5200 6133461.66 1917 38.8000 GRS426003000 MOTO 07/04/2026 2.4800 - 15085 2.4800 2.4400 37284.76 45 2.4400 GRS488003005 MOYZK 07/04/2026 0.5800 - 250 0.5600 0.5600 140.00 1 0.5600 GRS054003009 MPITR 07/04/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 07/04/2026 34.2200 - 430960 34.3600 33.6200 14693471.14 3434 33.7200 GB00BTQGS779 NAKAS 07/04/2026 3.4800 - 36 3.5000 3.4800 125.80 4 3.4800 GRS387503006 NAYP 07/04/2026 1.3200 - 3135 1.3400 1.3100 4118.80 16 1.3250 GRS265003004 NOVAL 07/04/2026 2.6200 - 6813 2.6200 2.5500 17593.26 24 2.5700 GRS824003008 OLTH 07/04/2026 34.9000 - 389 35.0000 34.8000 13580.60 16 34.9000 GRS427003009 OLYMP 07/04/2026 2.2300 - 2379 2.2400 2.1800 5271.74 24 2.1900 GRS403003007 ONYX 07/04/2026 1.3620 - 23058 1.3980 1.3460 31430.07 68 1.3980 GRS530003003 OPTIMA 07/04/2026 8.4000 - 325470 8.5550 8.3500 2743636.16 1462 8.4750 GRS533003000 ORILINA 07/04/2026 0.8120 - 18176 0.8260 0.8000 14759.74 34 0.8080 GRS535003008 OTOEL 07/04/2026 11.1400 - 44817 11.2000 10.9000 496914.58 331 11.1600 GRS337003008 PAIR 07/04/2026 0.8480 - 20 0.8480 0.8480 16.96 3 0.8480 GRS275073005 PAP 07/04/2026 3.5500 - 5303 3.5600 3.4800 18625.76 37 3.5000 GRS065003014 PERF 07/04/2026 7.8600 - 43872 8.1200 7.7300 350689.50 185 7.7300 GRS505003004 PETRO 07/04/2026 7.7000 - 4848 7.8800 7.5800 37683.88 33 7.8000 GRS345503007 PLAKR 07/04/2026 13.6000 - 263 13.9000 13.3000 3550.70 9 13.6000 GRS326003019 PLAT 07/04/2026 3.7200 - 11431 3.7800 3.6900 42701.94 73 3.7050 GRS239003007 PPA 07/04/2026 37.2000 - 4340 37.9500 36.7000 162291.45 209 37.6000 GRS470003013 PPC 07/04/2026 18.9800 - 707671 19.2300 18.7000 13464082.66 3556 18.7600 GRS434003000 PRD 07/04/2026 0.3250 - 7050 0.3400 0.3200 2291.95 11 0.3400 GRS184003002 PREMIA 07/04/2026 1.3020 - 85385 1.3380 1.3020 112523.16 222 1.3380 GRS497003012 PRODEA 07/04/2026 5.5500 - 2033 5.6000 5.5500 11309.70 10 5.6000 GRS509003018 PROF 07/04/2026 7.0000 - 25556 7.1400 6.9600 179985.41 116 7.1100 GRS472003011 PROFK 07/04/2026 1.6750 - 300 1.6800 1.6750 502.59 4 1.6750 GRS095003000 QLCO 07/04/2026 5.7800 - 37209 5.8600 5.7200 215197.54 182 5.8400 GRS543003008 QUAL 07/04/2026 1.1100 - 40918 1.1540 1.1100 45966.83 114 1.1540 GRS396003006 QUEST 07/04/2026 6.6000 - 24085 6.6000 6.3500 157598.43 187 6.3500 GRS310003009 REALCONS 07/04/2026 5.5000 - 304362 5.6400 5.4400 1554093.68 31 5.5000 GRS522003003 REVOIL 07/04/2026 1.5750 - 10304 1.5850 1.5350 16182.99 48 1.5850 GRS473003002 SAR 07/04/2026 14.9800 - 45562 15.1600 14.6800 679765.52 815 14.7400 GRS204003008 SIDMA 07/04/2026 1.4850 - 2990 1.5100 1.4700 4433.20 14 1.5100 GRS484003009 SPACE 07/04/2026 6.0800 - 1683 6.2000 6.0800 10354.38 16 6.0800 GRS402003008 SPIR 07/04/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 07/04/2026 15.0000 - 16591 15.2500 15.0000 250980.10 111 15.1500 GRS004013009 TITC 07/04/2026 46.2600 - 88966 47.4000 45.7000 4140243.56 1523 46.0000 BE0974338700 TPEIR 07/04/2026 7.5320 - 7208081 7.6680 7.3720 54431985.06 10598 7.4900 GRS831003009 TRASTOR 07/04/2026 1.1900 - 2085 1.2000 1.1800 2487.58 11 1.2000 GRS487003006 TRESTATES 07/04/2026 1.8940 - 156050 1.9000 1.8800 295292.42 106 1.8980 GRS534003009 VIO 07/04/2026 12.7200 - 91353 13.1400 12.5200 1168312.54 584 12.6600 BE0974271034 VOSYS 07/04/2026 2.0400 - 906 2.0600 2.0400 1851.45 12 2.0500 GRS407183003 XYLEK 07/04/2026 0.2330 - 12900 0.2340 0.2320 3005.70 8 0.2320 GRS131003006 XYLEP 07/04/2026 0.6400 - 102 0.6400 0.6400 65.28 2 0.6400 GRS131004004 YALCO 07/04/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 07/04/2026 0.8800 - 69473 0.9180 0.8740 61807.31 109 0.9000 GRS295003008