SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 08/04/2026 6.6000 - 15 6.8000 6.6000 101.00 3 6.8000 GRS059063008 ACAG 08/04/2026 6.7100 - 95407 6.8600 6.5500 637445.05 384 6.8500 AT0000A325L0 ADMIE 08/04/2026 2.9600 - 399782 2.9700 2.9100 1176465.33 812 2.9250 GRS518003009 AEGN 08/04/2026 12.8100 - 217812 12.9200 12.6000 2774229.17 1389 12.7000 GRS495003006 AEM 08/04/2026 5.0800 - 104639 5.1900 5.0000 533984.37 338 5.0000 GRS541003000 AIA 08/04/2026 10.8400 - 334907 10.8600 10.6300 3600561.49 1964 10.7900 GRS536003007 AKTR 08/04/2026 10.2600 - 316804 10.5000 10.1000 3256778.88 868 10.5000 GRS432003028 ALMY 08/04/2026 5.9600 - 44047 5.9800 5.8200 259364.33 148 5.8600 GRS289103004 ALPHA 08/04/2026 3.8620 - 29196368 3.8620 3.6620 110315607.30 17173 3.7120 GRS830003000 ALWN 08/04/2026 15.0500 - 1028141 15.4750 15.0100 15570590.28 4156 15.2600 GRS419003009 ANDRO 08/04/2026 8.3600 - 11754 8.5800 8.3200 99923.34 74 8.3600 GRS433003019 ASCO 08/04/2026 4.0650 - 48874 4.0800 4.0000 197238.66 107 4.0150 GRS404003006 ASTAK 08/04/2026 7.2000 - 2440 7.2400 7.1400 17588.60 45 7.2000 GRS331043000 ATEK 08/04/2026 1.3500 - 3458 1.3600 1.2800 4615.25 20 1.2800 GRS340263003 ATRUST 08/04/2026 19.8500 - 4756 19.9000 19.8000 94399.15 28 19.8500 GRS504003021 ATTICA 08/04/2026 1.6040 - 23440 1.6200 1.5300 37270.47 76 1.5300 GRS144003001 AVAX 08/04/2026 3.0800 - 555122 3.1300 3.0300 1715559.31 1327 3.0600 GRS213213002 AVE 08/04/2026 0.4660 - 17805 0.4660 0.4570 8244.80 47 0.4660 GRS489003004 BELA 08/04/2026 23.6600 - 640014 24.1800 23.4200 15127876.86 2360 23.7200 GRS282183003 BIOKA 08/04/2026 1.6180 - 24717 1.6200 1.5760 39623.93 95 1.5760 GRS165063009 BIOSK 08/04/2026 2.6850 - 18789 2.7250 2.6150 50119.70 81 2.6300 GRS084003011 BIOT 08/04/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 08/04/2026 4.3600 - 2001 4.3800 4.3500 8725.88 22 4.3700 GRS524003001 BOCHGR 08/04/2026 9.0700 - 961197 9.1950 9.0000 8715194.52 2636 9.0000 IE00BD5B1Y92 BRIQ 08/04/2026 3.0100 - 26573 3.0300 3.0000 80129.33 53 3.0000 GRS517003000 BYLOT 08/04/2026 0.9835 - 3114063 1.0300 0.9760 3076617.15 2156 0.9970 GRS343313003 CENER 08/04/2026 19.6900 - 298115 20.3200 19.6800 5938616.30 2001 19.8600 BE0974303357 CENTR 08/04/2026 0.3030 - 164412 0.3080 0.2940 49324.94 89 0.2970 GRS449003003 CNLCAP 08/04/2026 6.8500 - 569 6.9500 6.7500 3892.45 8 6.7500 GRS520003005 CPI 08/04/2026 0.5200 - 20053 0.5300 0.4860 10122.73 83 0.4860 GRS413313008 CREDIA 08/04/2026 1.1100 - 18179846 1.1440 1.0440 19859159.29 6985 1.0960 GRS001003052 DAIOS 08/04/2026 6.1000 - 1721 6.1600 6.0400 10494.56 19 6.0800 GRS382073005 DIMAND 08/04/2026 12.8500 - 13536 12.8500 12.5000 171644.35 77 12.8000 GRS525003000 DOMIK 08/04/2026 1.9950 - 20959 2.0400 1.9600 41836.26 61 1.9600 GRS364253005 DROME 08/04/2026 0.3240 - 10620 0.3300 0.3200 3437.04 29 0.3280 GRS412503005 DUR 08/04/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 08/04/2026 50.7000 - 40960 52.0000 49.8500 2059385.70 305 52.0000 CH0198251305 EIS 08/04/2026 1.5940 - 102577 1.5940 1.5240 159523.21 194 1.5500 GRS439003005 EKTER 08/04/2026 3.7300 - 178381 3.7400 3.6600 660918.92 427 3.6900 GRS222213001 ELBE 08/04/2026 5.3000 - 105 5.5000 5.3000 558.75 3 5.3000 GRS240003012 ELHA 08/04/2026 3.9850 - 430403 4.0200 3.8100 1686923.30 1556 3.8450 GRS281003004 ELIN 08/04/2026 2.2600 - 6132 2.2600 2.1900 13649.18 40 2.2200 GRS477003008 ELLAKTOR 08/04/2026 1.3200 - 265017 1.3240 1.2920 346212.40 461 1.3180 GRS191213008 ELPE 08/04/2026 9.7000 - 806967 10.0000 9.6450 7883604.06 2183 10.0000 GRS298343005 ELSTR 08/04/2026 2.2500 - 7822 2.2900 2.2200 17546.50 27 2.2600 GRS088003017 ELTON 08/04/2026 1.7500 - 19697 1.7700 1.7300 34409.07 60 1.7700 GRS397003005 ETE 08/04/2026 14.9100 - 3202447 14.9100 14.0850 46926567.98 6602 14.3800 GRS003003035 EUROB 08/04/2026 3.9320 - 16076045 3.9970 3.8000 63160121.12 10969 3.9800 GRS829003003 EVR 08/04/2026 1.9380 - 98016 1.9700 1.8600 188210.19 155 1.9680 GRS474003001 EVROF 08/04/2026 3.5800 - 9726 3.5800 3.2400 32465.69 58 3.3800 GRS385113006 EXAE 08/04/2026 7.0500 - 66150 7.1000 6.9800 463317.36 146 7.0000 GRS395363005 EYAPS 08/04/2026 3.8600 - 15188 3.9350 3.8450 59303.94 80 3.9050 GRS428003008 EYDAP 08/04/2026 9.4000 - 146685 9.5000 9.2700 1374945.78 842 9.4000 GRS359353000 FAIS 08/04/2026 3.4400 - 114371 3.5250 3.4000 397547.54 247 3.4650 GRS542003009 FLEXO 08/04/2026 7.8500 - 724 8.1000 7.8500 5689.80 5 7.8500 GRS259003002 FOYRK 08/04/2026 4.5950 - 96009 4.6000 4.4550 436248.16 476 4.5000 GRS096003009 FRIGO 08/04/2026 0.3300 - 124248 0.3360 0.3240 40964.03 60 0.3360 GRS346003015 GEBKA 08/04/2026 2.2700 - 8937 2.2800 2.2400 20186.83 26 2.2800 GRS137003000 GEKTERNA 08/04/2026 38.4000 - 451330 38.5000 37.2800 17145399.02 2767 37.2800 GRS145003000 HAIDE 08/04/2026 0.7250 - 5830 0.7250 0.6800 3999.80 13 0.7000 GRS350263000 HTO 08/04/2026 17.7800 - 454846 17.8100 17.4700 8055729.50 2361 17.5500 GRS260333000 IATR 08/04/2026 1.7500 - 5214 1.7750 1.7350 9128.28 30 1.7350 GRS147233001 IKTIN 08/04/2026 0.3340 - 164874 0.3420 0.3300 54911.97 107 0.3385 GRS372003004 ILYDA 08/04/2026 4.4600 - 21993 4.5000 4.4000 98087.23 95 4.4500 GRS475003018 INLIF 08/04/2026 6.0200 - 12695 6.1800 5.8600 76430.40 62 6.0600 GRS805003001 INTEK 08/04/2026 5.8200 - 56398 5.8400 5.7800 327871.06 156 5.8100 GRS148003015 INTET 08/04/2026 1.3700 - 5307 1.3800 1.3000 7034.37 23 1.3000 GRS247003007 INTRK 08/04/2026 3.0500 - 1026925 3.1000 2.9800 3092631.89 1639 3.0550 GRS087003000 KARE 08/04/2026 385.0000 - 193 414.0000 380.0000 75395.00 37 414.0000 GRS120003009 KEKR 08/04/2026 1.7050 - 21840 1.7200 1.6500 36333.40 47 1.6600 GRS070003009 KORDE 08/04/2026 0.4230 - 22690 0.4260 0.4060 9410.76 60 0.4200 GRS384003000 KRI 08/04/2026 23.2000 - 24092 23.5000 23.0000 559628.05 166 23.0000 GRS469003024 KYLO 08/04/2026 3.7500 - 2966 3.7800 3.7000 11148.26 18 3.7000 GRS117123000 KYSA 08/04/2026 1.4200 - 1330 1.4600 1.4000 1888.60 4 1.4600 GRS118003003 LAMDA 08/04/2026 6.1700 - 535912 6.1950 6.1000 3300262.72 1997 6.1350 GRS245213004 LAMPS 08/04/2026 47.6000 - 40 47.6000 47.6000 1904.00 1 47.6000 GRS128003001 LANAC 08/04/2026 1.3600 - 1003 1.3700 0.9940 1324.07 29 1.3500 GRS047063003 LAVI 08/04/2026 1.3800 - 158511 1.3900 1.3400 216472.47 160 1.3400 GRS246003008 LEBEK 08/04/2026 0.2780 - 3000 0.2800 0.2640 832.00 4 0.2800 GRS090003005 LEBEP 08/04/2026 0.1830 - 1472 0.1990 0.1900 284.18 2 0.1900 GRS090004003 LOGISMOS 08/04/2026 2.1400 - 250 2.1400 2.1200 533.00 3 2.1200 GRS461003006 MATHIO 08/04/2026 0.6550 - 540 0.6600 0.6500 353.75 4 0.6500 GRS374003002 MEDIC 08/04/2026 2.4000 - 1059 2.4900 2.4000 2628.80 10 2.4700 GRS424003002 MERKO 08/04/2026 34.6000 - 127 36.0000 32.8000 4382.00 11 32.8000 GRK014011008 MEVA 08/04/2026 9.2800 - 4973 9.6000 8.9200 45684.28 43 9.2000 GRS319103008 MIG 08/04/2026 3.2000 - 12320 3.2450 3.1000 39041.80 60 3.1000 GRS314003013 MIN 08/04/2026 0.5500 - 330 0.5500 0.5350 180.80 4 0.5350 GRS237003009 MODA 08/04/2026 6.1600 - 746 6.2800 6.1200 4606.28 11 6.2800 GRS375183001 MOH 08/04/2026 38.9000 - 358575 38.9000 37.3200 13757291.06 3408 38.4000 GRS426003000 MOTO 08/04/2026 2.5200 - 23760 2.5800 2.4500 60080.70 66 2.4500 GRS488003005 MOYZK 08/04/2026 0.5800 - 40 0.5550 0.5550 22.20 1 0.5550 GRS054003009 MPITR 08/04/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 08/04/2026 37.2800 - 927087 37.8400 35.7600 33975566.96 6263 36.7000 GB00BTQGS779 NAKAS 08/04/2026 3.5000 - 1693 3.5400 3.5000 5928.86 20 3.5000 GRS387503006 NAYP 08/04/2026 1.3450 - 4160 1.3700 1.3200 5551.70 34 1.3200 GRS265003004 NOVAL 08/04/2026 2.6300 - 37018 2.6900 2.6000 97477.18 86 2.6500 GRS824003008 OLTH 08/04/2026 36.8000 - 1081 36.9000 35.5000 39350.10 34 35.7000 GRS427003009 OLYMP 08/04/2026 2.2500 - 2952 2.2900 2.2500 6686.74 38 2.2500 GRS403003007 ONYX 08/04/2026 1.3560 - 44450 1.4100 1.3400 60229.20 117 1.4100 GRS530003003 OPTIMA 08/04/2026 9.3000 - 576891 9.4000 9.0000 5262983.99 1773 9.0000 GRS533003000 ORILINA 08/04/2026 0.8200 - 19678 0.8300 0.8100 16185.70 35 0.8300 GRS535003008 OTOEL 08/04/2026 12.0000 - 56902 12.0000 11.6600 676088.42 417 11.6600 GRS337003008 PAIR 08/04/2026 0.8600 - 599 0.8600 0.8580 514.76 3 0.8600 GRS275073005 PAP 08/04/2026 3.7000 - 6515 3.7000 3.5900 23771.85 52 3.6000 GRS065003014 PERF 08/04/2026 8.2200 - 26886 8.3000 8.0100 221103.11 125 8.0100 GRS505003004 PETRO 08/04/2026 7.7000 - 12329 7.9600 7.7000 95693.54 90 7.9600 GRS345503007 PLAKR 08/04/2026 13.9000 - 62 14.1000 13.8000 864.60 5 13.8000 GRS326003019 PLAT 08/04/2026 3.8700 - 46116 3.8800 3.7900 176825.12 184 3.8050 GRS239003007 PPA 08/04/2026 38.6000 - 10014 38.7000 37.2000 384121.90 354 37.2000 GRS470003013 PPC 08/04/2026 19.6400 - 802222 19.8800 19.5200 15774876.52 3156 19.6400 GRS434003000 PRD 08/04/2026 0.3370 - 56200 0.3440 0.3260 18729.62 32 0.3420 GRS184003002 PREMIA 08/04/2026 1.3260 - 97542 1.3480 1.3040 129690.45 237 1.3040 GRS497003012 PRODEA 08/04/2026 5.6000 - 13304 5.6500 5.5500 74536.50 53 5.6000 GRS509003018 PROF 08/04/2026 7.3800 - 55457 7.3900 7.2400 406156.02 185 7.3900 GRS472003011 PROFK 08/04/2026 1.7100 - 38007 1.7400 1.6000 63806.53 113 1.6950 GRS095003000 QLCO 08/04/2026 5.8000 - 59481 5.9900 5.8000 350922.97 197 5.8800 GRS543003008 QUAL 08/04/2026 1.1620 - 134484 1.1900 1.1440 155434.08 186 1.1800 GRS396003006 QUEST 08/04/2026 6.6800 - 55010 6.9000 6.5300 368181.61 412 6.7000 GRS310003009 REALCONS 08/04/2026 5.6000 - 10246 5.9000 5.5200 57863.26 63 5.8800 GRS522003003 REVOIL 08/04/2026 1.6150 - 15787 1.6200 1.5750 25260.40 60 1.6000 GRS473003002 SAR 08/04/2026 15.4800 - 60588 15.6200 14.9800 930854.76 719 14.9800 GRS204003008 SIDMA 08/04/2026 1.5050 - 5441 1.5600 1.4900 8181.10 29 1.5550 GRS484003009 SPACE 08/04/2026 6.4400 - 3535 6.4400 6.3000 22492.50 51 6.3400 GRS402003008 SPIR 08/04/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 08/04/2026 15.3000 - 11218 15.8000 15.2000 173660.85 99 15.2000 GRS004013009 TITC 08/04/2026 49.2400 - 117476 49.8000 48.2600 5763885.20 1930 49.6200 BE0974338700 TPEIR 08/04/2026 8.4360 - 10930158 8.4360 8.0620 90479868.34 12273 8.1960 GRS831003009 TRASTOR 08/04/2026 1.2350 - 2137 1.2500 1.2000 2599.98 23 1.2000 GRS487003006 TRESTATES 08/04/2026 1.9420 - 113596 1.9460 1.9000 218211.34 118 1.9040 GRS534003009 VIO 08/04/2026 13.6600 - 136222 13.6600 13.4000 1841842.20 802 13.5600 BE0974271034 VOSYS 08/04/2026 2.1000 - 1348 2.1300 2.0500 2834.66 13 2.0500 GRS407183003 XYLEK 08/04/2026 0.2390 - 20350 0.2410 0.2310 4805.58 21 0.2380 GRS131003006 XYLEP 08/04/2026 0.6450 - 413 0.7600 0.5500 244.26 6 0.7600 GRS131004004 YALCO 08/04/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 08/04/2026 0.8800 - 170618 0.9360 0.8600 153263.18 230 0.9180 GRS295003008