SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 09/04/2026 5.5500 - 50 5.5500 5.5500 277.50 1 5.5500 GRS059063008 ACAG 09/04/2026 6.7000 - 39666 6.8800 6.6600 267972.26 213 6.7100 AT0000A325L0 ADMIE 09/04/2026 3.0200 - 255704 3.0200 2.9400 764810.05 496 2.9700 GRS518003009 AEGN 09/04/2026 12.5200 - 89012 12.7800 12.4200 1117066.40 817 12.7800 GRS495003006 AEM 09/04/2026 4.9450 - 27510 5.1000 4.9450 137601.72 156 5.0800 GRS541003000 AIA 09/04/2026 10.6700 - 75488 10.8500 10.6700 813074.08 627 10.8000 GRS536003007 AKTR 09/04/2026 10.0400 - 153590 10.2000 10.0000 1541393.10 589 10.2000 GRS432003028 ALMY 09/04/2026 5.8800 - 10434 5.9600 5.8000 61698.93 46 5.8000 GRS289103004 ALPHA 09/04/2026 3.6400 - 14469523 3.7680 3.6330 53040626.89 10386 3.7520 GRS830003000 ALWN 09/04/2026 14.4000 - 811825 15.0000 14.3800 11874726.54 4668 15.0000 GRS419003009 ANDRO 09/04/2026 8.2600 - 8541 8.4000 8.2600 71282.44 56 8.3600 GRS433003019 ASCO 09/04/2026 4.0500 - 12934 4.1200 4.0050 52704.16 50 4.0700 GRS404003006 ASTAK 09/04/2026 7.2800 - 2400 7.2800 7.2400 17392.00 34 7.2400 GRS331043000 ATEK 09/04/2026 1.3500 - 101 1.3800 1.3600 137.38 2 1.3600 GRS340263003 ATRUST 09/04/2026 19.8000 - 7350 19.9500 19.8000 145990.30 36 19.9000 GRS504003021 ATTICA 09/04/2026 1.6100 - 12420 1.6340 1.6000 19942.27 67 1.6340 GRS144003001 AVAX 09/04/2026 3.0450 - 302725 3.0600 3.0000 917571.59 565 3.0100 GRS213213002 AVE 09/04/2026 0.4590 - 6735 0.4620 0.4540 3071.15 19 0.4620 GRS489003004 BELA 09/04/2026 23.4400 - 198350 23.9600 23.1400 4644391.82 1416 23.6600 GRS282183003 BIOKA 09/04/2026 1.6180 - 11522 1.6200 1.5780 18502.92 62 1.6060 GRS165063009 BIOSK 09/04/2026 2.6700 - 4715 2.6700 2.5600 12375.13 19 2.6100 GRS084003011 BIOT 09/04/2026 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 09/04/2026 4.3600 - 3206 4.4000 4.3600 14003.18 28 4.4000 GRS524003001 BOCHGR 09/04/2026 8.8000 - 479862 9.0150 8.7850 4248707.65 1278 8.9600 IE00BD5B1Y92 BRIQ 09/04/2026 3.0000 - 23020 3.0300 2.9900 69297.04 39 3.0100 GRS517003000 BYLOT 09/04/2026 0.9590 - 1936089 0.9860 0.9440 1848273.04 717 0.9700 GRS343313003 CENER 09/04/2026 19.6700 - 153454 19.7900 19.2300 2990895.88 854 19.6700 BE0974303357 CENTR 09/04/2026 0.2990 - 59484 0.3030 0.2920 17483.29 65 0.3030 GRS449003003 CNLCAP 09/04/2026 7.0000 - 5 7.0000 7.0000 35.00 1 7.0000 GRS520003005 CPI 09/04/2026 0.5000 - 3000 0.5000 0.5000 1500.00 3 0.5000 GRS413313008 CREDIA 09/04/2026 1.0900 - 13892649 1.1500 1.0800 15495247.80 4977 1.1100 GRS001003052 DAIOS 09/04/2026 6.0800 - 1702 6.1000 6.0600 10347.20 20 6.1000 GRS382073005 DIMAND 09/04/2026 12.7000 - 16390 12.8000 12.4000 206522.50 63 12.6500 GRS525003000 DOMIK 09/04/2026 1.9400 - 20889 2.0100 1.9000 40562.45 91 1.9750 GRS364253005 DROME 09/04/2026 0.3270 - 13001 0.3270 0.3100 4064.12 36 0.3150 GRS412503005 DUR 09/04/2026 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 09/04/2026 50.0000 - 16959 51.2000 49.7000 852289.95 223 51.2000 CH0198251305 EIS 09/04/2026 1.5680 - 44217 1.5800 1.5380 68954.16 74 1.5740 GRS439003005 EKTER 09/04/2026 3.6600 - 39629 3.7300 3.6300 145530.84 183 3.7300 GRS222213001 ELBE 09/04/2026 5.3000 - 196 5.4500 5.3000 1039.55 2 5.4500 GRS240003012 ELHA 09/04/2026 3.9650 - 210123 4.0350 3.8500 826311.28 888 3.9000 GRS281003004 ELIN 09/04/2026 2.2500 - 5 2.2600 2.2000 11.23 3 2.2600 GRS477003008 ELLAKTOR 09/04/2026 1.2740 - 109682 1.3040 1.2720 140767.83 282 1.2840 GRS191213008 ELPE 09/04/2026 9.8700 - 226975 9.9650 9.7000 2236566.92 1033 9.7000 GRS298343005 ELSTR 09/04/2026 2.2800 - 1155 2.2800 2.2500 2616.90 11 2.2800 GRS088003017 ELTON 09/04/2026 1.7400 - 18252 1.7500 1.6900 31287.28 57 1.7500 GRS397003005 ETE 09/04/2026 14.2800 - 3892400 14.5350 14.1050 55747814.76 6493 14.5350 GRS003003035 EUROB 09/04/2026 3.7320 - 10578339 3.8370 3.7060 39676492.25 8088 3.8360 GRS829003003 EVR 09/04/2026 1.9180 - 29820 1.9220 1.8840 56819.85 40 1.9100 GRS474003001 EVROF 09/04/2026 3.5500 - 30 3.5500 3.5500 106.50 1 3.5500 GRS385113006 EXAE 09/04/2026 7.0000 - 61235 7.0500 7.0000 429068.44 189 7.0500 GRS395363005 EYAPS 09/04/2026 3.8600 - 19461 3.9400 3.8400 75757.40 70 3.9050 GRS428003008 EYDAP 09/04/2026 9.2000 - 59901 9.4300 9.1300 554303.01 454 9.3500 GRS359353000 FAIS 09/04/2026 3.4750 - 21402 3.4750 3.3500 72940.38 82 3.4400 GRS542003009 FLEXO 09/04/2026 7.8500 - 1 8.1000 8.1000 8.10 1 8.1000 GRS259003002 FOYRK 09/04/2026 4.4400 - 22236 4.5700 4.4400 100519.76 122 4.5200 GRS096003009 FRIGO 09/04/2026 0.3330 - 10100 0.3390 0.3300 3360.80 7 0.3300 GRS346003015 GEBKA 09/04/2026 2.2400 - 1400 2.2400 2.2400 3136.00 5 2.2400 GRS137003000 GEKTERNA 09/04/2026 38.8000 - 342006 38.8800 37.9200 13192715.98 3097 38.4000 GRS145003000 HAIDE 09/04/2026 0.7250 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000 HTO 09/04/2026 17.9000 - 424754 17.9000 17.4900 7551673.59 1905 17.5000 GRS260333000 IATR 09/04/2026 1.7450 - 304 1.7600 1.7300 527.94 9 1.7300 GRS147233001 IKTIN 09/04/2026 0.3285 - 74590 0.3380 0.3200 24322.18 89 0.3380 GRS372003004 ILYDA 09/04/2026 4.3400 - 4446 4.5000 4.3100 19458.13 35 4.4000 GRS475003018 INLIF 09/04/2026 6.2400 - 33496 6.4000 6.1200 210306.70 151 6.2000 GRS805003001 INTEK 09/04/2026 5.8200 - 22723 5.8200 5.7400 131473.80 129 5.8200 GRS148003015 INTET 09/04/2026 1.3700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS247003007 INTRK 09/04/2026 2.9500 - 102573 3.0250 2.9500 307072.39 353 3.0050 GRS087003000 KARE 09/04/2026 387.0000 - 103 390.0000 387.0000 39944.00 19 387.0000 GRS120003009 KEKR 09/04/2026 1.6000 - 8911 1.6900 1.6000 14488.51 43 1.6600 GRS070003009 KORDE 09/04/2026 0.4180 - 1166 0.4260 0.4050 488.73 25 0.4260 GRS384003000 KRI 09/04/2026 23.0000 - 12297 23.4000 23.0000 284798.65 54 23.4000 GRS469003024 KYLO 09/04/2026 3.8000 - 4096 3.9000 3.7800 15806.69 28 3.7800 GRS117123000 KYSA 09/04/2026 1.5600 - 600 1.5600 1.5600 936.00 1 1.5600 GRS118003003 LAMDA 09/04/2026 6.0350 - 188569 6.1500 6.0250 1145989.35 782 6.1500 GRS245213004 LAMPS 09/04/2026 47.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 09/04/2026 1.3300 - 121 1.3650 1.3200 160.87 4 1.3200 GRS047063003 LAVI 09/04/2026 1.4200 - 582206 1.4400 1.3800 821431.81 364 1.3980 GRS246003008 LEBEK 09/04/2026 0.2780 - 420 0.2520 0.2520 105.84 1 0.2520 GRS090003005 LEBEP 09/04/2026 0.1830 - 1000 0.1990 0.1990 199.00 1 0.1990 GRS090004003 LOGISMOS 09/04/2026 2.1400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 09/04/2026 0.6800 - 1448 0.6950 0.6600 987.73 20 0.6600 GRS374003002 MEDIC 09/04/2026 2.4100 - 1960 2.4500 2.4000 4716.72 7 2.4100 GRS424003002 MERKO 09/04/2026 32.0000 - 701 33.4000 31.6000 22310.60 16 32.4000 GRK014011008 MEVA 09/04/2026 8.9000 - 914 9.2800 8.9000 8162.86 15 9.2800 GRS319103008 MIG 09/04/2026 3.1200 - 4982 3.2000 3.0600 15610.54 39 3.2000 GRS314003013 MIN 09/04/2026 0.5500 - 202 0.5550 0.5400 111.59 4 0.5550 GRS237003009 MODA 09/04/2026 6.2800 - 300 6.2800 6.2200 1878.20 6 6.2200 GRS375183001 MOH 09/04/2026 38.4600 - 444191 40.0000 38.4600 17532777.00 4152 38.9000 GRS426003000 MOTO 09/04/2026 2.5300 - 16900 2.5700 2.5100 42790.58 38 2.5700 GRS488003005 MOYZK 09/04/2026 0.5800 - 40 0.5550 0.5550 22.20 1 0.5550 GRS054003009 MPITR 09/04/2026 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 09/04/2026 36.1000 - 513345 37.0000 35.3000 18422593.38 4120 37.0000 GB00BTQGS779 NAKAS 09/04/2026 3.5000 - 152 3.5200 3.5000 532.38 15 3.5000 GRS387503006 NAYP 09/04/2026 1.3100 - 4813 1.3450 1.2850 6377.57 19 1.3450 GRS265003004 NOVAL 09/04/2026 2.6000 - 11680 2.6400 2.6000 30574.50 25 2.6000 GRS824003008 OLTH 09/04/2026 35.5000 - 2225 37.0000 35.4000 79164.30 34 37.0000 GRS427003009 OLYMP 09/04/2026 2.2900 - 1490 2.2900 2.2300 3362.69 30 2.2400 GRS403003007 ONYX 09/04/2026 1.3460 - 19390 1.3620 1.3400 26169.11 62 1.3600 GRS530003003 OPTIMA 09/04/2026 8.9000 - 444881 9.3000 8.8950 4033433.91 822 9.3000 GRS533003000 ORILINA 09/04/2026 0.8100 - 25555 0.8180 0.7920 20687.96 51 0.8180 GRS535003008 OTOEL 09/04/2026 11.8800 - 23814 11.9800 11.6200 280349.44 246 11.9800 GRS337003008 PAIR 09/04/2026 0.8680 - 20 0.8680 0.8680 17.36 1 0.8680 GRS275073005 PAP 09/04/2026 3.7200 - 2045 3.7400 3.6400 7489.23 26 3.6400 GRS065003014 PERF 09/04/2026 8.0600 - 17833 8.2300 7.9200 143856.01 68 8.1000 GRS505003004 PETRO 09/04/2026 7.7000 - 3205 7.7600 7.6800 24699.06 23 7.7600 GRS345503007 PLAKR 09/04/2026 13.9000 - 1 14.2000 14.2000 14.20 1 14.2000 GRS326003019 PLAT 09/04/2026 3.8500 - 7797 3.8700 3.8150 29973.54 44 3.8700 GRS239003007 PPA 09/04/2026 38.0500 - 9731 38.8000 38.0000 372958.70 156 38.8000 GRS470003013 PPC 09/04/2026 19.2900 - 363202 19.5900 19.2000 7028499.45 1980 19.2100 GRS434003000 PRD 09/04/2026 0.3320 - 10722 0.3400 0.3200 3563.25 12 0.3400 GRS184003002 PREMIA 09/04/2026 1.3220 - 64977 1.3300 1.3180 85762.95 241 1.3280 GRS497003012 PRODEA 09/04/2026 5.9500 - 36734 6.0500 5.6000 213086.90 158 5.6000 GRS509003018 PROF 09/04/2026 7.2900 - 38073 7.3000 7.1400 276157.92 156 7.1700 GRS472003011 PROFK 09/04/2026 1.7100 - 4600 1.7200 1.6450 7755.71 23 1.6750 GRS095003000 QLCO 09/04/2026 5.7300 - 29982 5.8000 5.6700 171459.09 156 5.8000 GRS543003008 QUAL 09/04/2026 1.1540 - 54867 1.1600 1.1400 63176.30 110 1.1600 GRS396003006 QUEST 09/04/2026 6.6500 - 11122 6.7100 6.5000 73554.60 78 6.6100 GRS310003009 REALCONS 09/04/2026 5.5000 - 14317 5.5800 5.4400 78907.88 47 5.5600 GRS522003003 REVOIL 09/04/2026 1.6100 - 10113 1.6150 1.6000 16250.03 36 1.6150 GRS473003002 SAR 09/04/2026 15.5400 - 41828 15.6400 15.3200 648588.72 539 15.6000 GRS204003008 SIDMA 09/04/2026 1.4900 - 610 1.5200 1.4750 907.70 7 1.5100 GRS484003009 SPACE 09/04/2026 6.4000 - 1772 6.4400 6.3800 11381.40 10 6.4400 GRS402003008 SPIR 09/04/2026 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 09/04/2026 15.2000 - 6775 15.5000 15.2000 103221.85 35 15.4500 GRS004013009 TITC 09/04/2026 48.6200 - 57959 49.0000 48.0600 2813164.82 1243 49.0000 BE0974338700 TPEIR 09/04/2026 8.0980 - 6089225 8.2560 8.0700 49498007.42 6672 8.2200 GRS831003009 TRASTOR 09/04/2026 1.2500 - 3440 1.2700 1.2350 4308.23 18 1.2350 GRS487003006 TRESTATES 09/04/2026 1.9200 - 21174 1.9440 1.8900 40716.96 34 1.9440 GRS534003009 VIO 09/04/2026 13.5000 - 65131 13.6600 13.3600 877506.84 336 13.6600 BE0974271034 VOSYS 09/04/2026 2.1400 - 3634 2.1900 2.1000 7813.75 42 2.1000 GRS407183003 XYLEK 09/04/2026 0.2390 - 16003 0.2410 0.2380 3831.12 6 0.2410 GRS131003006 XYLEP 09/04/2026 0.7500 - 65 0.7500 0.7500 48.75 1 0.7500 GRS131004004 YALCO 09/04/2026 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 09/04/2026 0.8640 - 161296 0.8800 0.8420 138971.73 171 0.8700 GRS295003008