Components

Name CCY | ISIN	Last Date/Time	Close Date/Time	Day Change % Day Change	Bid Bid Size	Ask Ask Size	YTD % Change
SPI CHF | CH0009987501	19,096.53 17:36:02	19,052.12 05/22/2026	+0.23% +44.41	- -	- -	+4.81%
ABB Rg CHF | CH0012221716	84.92 17:32:01	83.80 05/22/2026	+1.34% +1.12	0.00 560	0.00 1,700	+41.51%
Accelleron Ind Rg CHF | CH1169360919	80.90 17:32:01	79.35 05/22/2026	+1.95% +1.55	0.00 12	81.90 150	+28.92%
Addex Therap N CHF | CH0029850754	0.0474 17:19:22	0.0472 05/22/2026	+0.42% +0.0002	0.045 7,912	0.0476 100,000	-14.80%
Adecco Group N CHF | CH0012138605	15.76 17:35:42	15.57 05/22/2026	+1.22% +0.19	0.00 313	15.95 100	-32.66%
Adval Tech Hldg N CHF | CH0008967926	44.20 17:30:42	44.00 05/22/2026	+0.45% +0.20	39.60 600	44.00 175	+11.11%
AEVIS VICT Rg CHF | CH0478634105	13.10 17:35:48	13.50 05/22/2026	-2.96% -0.40	12.80 1,048	13.10 92	+1.12%
Alcon Rg CHF | CH0432492467	53.02 17:32:34	53.28 05/22/2026	-0.49% -0.26	0.00 125	0.00 183	-15.80%
Allreal Hldg Rg CHF | CH0008837566	205.00 17:30:42	205.50 05/22/2026	-0.24% -0.50	204.00 6	219.50 3	+0.74%
ALSO Holding N CHF | CH0024590272	177.00 17:32:22	174.80 05/22/2026	+1.26% +2.20	0.00 6	0.00 100	-18.70%
Amrize Rg CHF | CH1430134226	39.64 17:30:42	39.03 05/22/2026	+1.56% +0.61	0.00 400	0.00 280	-10.42%
ams-OSRAM Br CHF | AT0000A3EPA4	22.26 17:32:35	23.00 05/22/2026	-3.22% -0.74	0.00 2,250	22.20 100	+192.99%
APG SGA N CHF | CH0019107025	178.50 17:30:42	182.00 05/22/2026	-1.92% -3.50	178.50 178	183.00 55	-13.33%
Arbonia N CHF | CH0110240600	3.985 17:30:42	4.00 05/22/2026	-0.38% -0.015	3.88 5,000	4.05 1,280	-23.95%
ARYZTA Rg CHF | CH1425684714	59.60 17:32:01	54.60 05/22/2026	+9.16% +5.00	58.00 100	59.90 250	+5.92%
Ascom Hldg N CHF | CH0011339204	5.97 17:30:42	5.77 05/22/2026	+3.47% +0.20	5.66 353	5.97 5,000	+51.05%
ASMALLWORLD Rg CHF | CH0404880129	0.60 10:07:08	0.60 05/22/2026	0.00% 0.00	0.57 1,700	0.60 333	-13.04%
Autoneum Hldg N CHF | CH0127480363	118.80 17:30:42	116.00 05/22/2026	+2.41% +2.80	114.00 22	120.00 199	-30.79%
Avolta N CHF | CH0023405456	47.26 17:32:01	46.22 05/22/2026	+2.25% +1.04	46.70 700	0.00 85	-1.95%
BACHEM HLDG Rg CHF | CH1176493729	79.70 17:30:42	78.50 05/22/2026	+1.53% +1.20	80.00 12	80.00 3,924	+31.05%
Bajaj Mobility Br CHF | AT0000KTMI02	18.76 17:30:42	18.06 05/22/2026	+3.88% +0.70	18.72 250	19.00 59	+29.18%
Barry Callebaut N CHF | CH0009002962	1,189.00 17:30:42	1,210.00 05/22/2026	-1.74% -21.00	1,185.00 5	1,210.00 16	-7.35%
Basilea Pharmaceu N CHF | CH0011432447	53.60 17:30:42	53.30 05/22/2026	+0.56% +0.30	53.00 200	54.20 15	-2.56%
BB Biotech N CHF | CH0038389992	44.30 17:30:42	44.15 05/22/2026	+0.34% +0.15	0.00 230	44.90 119	-1.78%
BC Jura Rg CHF | CH0350665672	99.50 17:30:42	98.00 05/22/2026	+1.53% +1.50	98.00 29	99.50 15	+44.12%
BC Vaudoise Rg CHF | CH0531751755	117.40 17:30:42	116.50 05/22/2026	+0.77% +0.90	119.00 100	118.00 100	+16.04%
BEKB N CHF | CH0009691608	362.50 17:30:42	359.00 05/22/2026	+0.97% +3.50	361.00 50	367.00 120	+15.99%
BELIMO Hldg Rg CHF | CH1101098163	805.50 17:38:44	789.50 05/22/2026	+2.03% +16.00	0.00 1	809.00 65	+1.09%
Bell Food Gr N CHF | CH0315966322	177.00 17:30:42	178.20 05/22/2026	-0.67% -1.20	176.80 20	185.60 10	-20.27%
Bellevue Group N CHF | CH0028422100	7.48 17:30:42	7.42 05/22/2026	+0.81% +0.06	7.24 500	7.64 220	-26.53%
BioVersys N CHF | CH0210362643	26.90 16:26:19	27.00 05/22/2026	-0.37% -0.10	26.30 861	27.00 362	+10.66%
BKW N CHF | CH0130293662	149.10 17:30:42	148.20 05/22/2026	+0.61% +0.90	149.00 30	0.00 95	-12.00%
BLKB CHF | CH0001473559	1,040.00 17:30:42	1,035.00 05/22/2026	+0.48% +5.00	1,025.00 50	1,040.00 50	+5.18%
Bossard Hldg N CHF | CH0238627142	173.00 17:30:42	171.00 05/22/2026	+1.17% +2.00	166.50 6	174.00 35	+9.20%
Bque Cant Geneve Rg CHF | CH1485899350	33.50 17:30:42	32.80 05/22/2026	+2.13% +0.70	32.10 400	34.30 400	+33.33%
Bucher Industries N CHF | CH0002432174	315.00 17:30:42	313.50 05/22/2026	+0.48% +1.50	0.00 70	318.00 111	-14.93%
Burckhardt Compre N CHF | CH0025536027	513.00 17:32:01	498.50 05/22/2026	+2.91% +14.50	500.00 182	516.00 80	-8.87%
Burkhalter Hldg N CHF | CH0212255803	169.60 17:30:42	170.40 05/22/2026	-0.47% -0.80	170.80 1	170.60 50	+21.54%
BVZ Hldg N CHF | CH0008207356	1,520.00 17:30:42	1,510.00 05/22/2026	+0.66% +10.00	1,480.00 20	1,550.00 10	+20.80%
Bystronic N-A CHF | CH0244017502	199.00 17:30:42	195.00 05/22/2026	+2.05% +4.00	190.00 760	208.00 4	-27.78%
Calida Hldg N CHF | CH0126639464	17.36 17:30:42	17.34 05/22/2026	+0.12% +0.02	17.10 224	17.40 801	+45.71%
Carlo Gavazzi Rg CHF | CH1278877563	155.00 17:30:42	153.00 05/22/2026	+1.31% +2.00	152.00 246	155.50 36	-5.56%
Cembra Money Bk N CHF | CH0225173167	96.30 17:32:01	94.70 05/22/2026	+1.69% +1.60	95.00 150	0.00 100	-4.68%
Centiel N CHF | CH0024666528	5.22 17:30:42	5.26 05/22/2026	-0.76% -0.04	5.22 1	5.14 3,800	+249.73%
Cham Swiss Prop Rg CHF | CH0524026959	24.60 17:30:42	24.20 05/22/2026	+1.65% +0.40	24.30 250	24.60 1,234	+3.86%
Cicor Technologie N CHF | CH0008702190	151.00 17:31:15	145.00 05/22/2026	+4.14% +6.00	151.00 130	151.00 25	+14.17%
Cie Fin Traditi P CHF | CH0014345117	281.50 17:30:42	289.50 05/22/2026	-2.76% -8.00	271.00 40	300.00 500	+0.87%
CieFinRichemont N CHF | CH0210483332	157.70 17:30:42	155.75 05/22/2026	+1.25% +1.95	157.70 200	0.00 350	-9.47%
Clariant N CHF | CH0012142631	7.94 17:30:42	7.935 05/22/2026	+0.06% +0.005	8.05 1	8.05 170	+16.98%
COLTENE HLDG N CHF | CH0025343259	51.40 17:30:42	51.00 05/22/2026	+0.78% +0.40	50.00 234	52.00 200	-5.03%
Comet Hldg Rg CHF | CH0360826991	353.40 17:32:01	352.20 05/22/2026	+0.34% +1.20	350.00 20	0.00 50	+56.53%
Cosmo Rg CHF | NL0011832936	79.40 17:33:29	78.10 05/22/2026	+1.66% +1.30	78.00 200	81.90 12	-25.76%
CPH Group N-A CHF | CH0001624714	57.80 17:30:42	57.80 05/22/2026	0.00% 0.00	57.20 153	58.20 26	-16.47%
Curatis Holding Rg CHF | CH1330780979	24.40 12:10:41	23.90 05/22/2026	+2.09% +0.50	21.80 105	24.00 5	+99.17%
Daetwyler Hldg I CHF | CH0030486770	160.40 17:30:42	159.40 05/22/2026	+0.63% +1.00	158.40 20	0.00 120	-2.57%
DKSH Hldg N CHF | CH0126673539	62.50 17:30:42	62.50 05/22/2026	0.00% 0.00	61.50 330	63.00 836	+8.89%
DocMorris N CHF | CH0042615283	6.70 17:30:42	6.645 05/22/2026	+0.83% +0.055	6.665 100	6.665 82	+11.68%
dormakaba Hldg Rg CHF | CH1486524122	53.00 17:30:42	53.00 05/22/2026	0.00% 0.00	52.80 7	53.70 64	-17.70%
DottikonES Hld Rg CHF | CH0582581713	380.50 17:33:16	363.00 05/22/2026	+4.82% +17.50	380.00 20	377.00 252	+4.16%
DSM Firmenich Rg CHF | CH1216478797	65.32 17:30:42	65.70 05/22/2026	-0.58% -0.38	64.00 571	73.90 40	-
Edisun Power Euro N CHF | CH0024736404	65.20 17:35:44	68.00 05/22/2026	-4.12% -2.80	66.00 500	67.80 99	+23.19%
EFG Intl N CHF | CH0022268228	16.50 17:30:42	16.44 05/22/2026	+0.36% +0.06	16.40 3,000	17.00 2,000	-13.75%
Emmi N CHF | CH0012829898	825.00 17:30:42	827.00 05/22/2026	-0.24% -2.00	823.00 10	0.00 25	+12.52%
EMS-CHEM HLDG N CHF | CH0016440353	686.00 17:30:42	681.00 05/22/2026	+0.73% +5.00	0.00 15	0.00 10	+23.93%
EPIC Suisse Rg CHF | CH0516131684	84.00 17:30:42	84.00 05/22/2026	0.00% 0.00	0.00 50	84.00 1,348	-3.45%
EvoNext Hldgs Rg CHF | CH1262055788	1.265 15:58:36	1.27 05/22/2026	-0.39% -0.005	1.26 9,760	1.30 42,000	+56.79%
Feintool Int N CHF | CH0009320091	9.58 17:30:42	9.40 05/22/2026	+1.91% +0.18	9.30 913	9.56 1,024	-17.18%
Flughafen Zuerich N CHF | CH0319416936	226.60 17:32:00	226.60 05/22/2026	0.00% 0.00	233.00 2	233.00 50	-10.01%
Forbo Hldg N CHF | CH0003541510	750.00 17:30:42	732.00 05/22/2026	+2.46% +18.00	745.00 10	754.00 1	-16.25%
Fundamenta Real N CHF | CH0045825517	17.25 17:30:42	17.05 05/22/2026	+1.17% +0.20	17.05 8,620	17.40 1,000	-2.85%
Galderma Group Rg CHF | CH1335392721	158.35 17:30:42	158.65 05/22/2026	-0.19% -0.30	157.00 1,000	0.00 150	-2.13%
Galenica Rg CHF | CH0360674466	83.25 17:32:00	83.40 05/22/2026	-0.18% -0.15	83.00 406	84.25 200	-14.64%
GAM Hldg N CHF | CH0102659627	0.064 16:49:55	0.0678 05/22/2026	-5.60% -0.0038	0.0634 20,000	0.066 23,244	-53.72%
Geberit N CHF | CH0030170408	505.00 17:31:40	505.60 05/22/2026	-0.12% -0.60	513.00 1	513.00 25	-18.40%
Georg Fischer Rg CHF | CH1169151003	43.32 17:30:42	42.82 05/22/2026	+1.17% +0.50	0.00 300	44.30 250	-20.11%
Givaudan N CHF | CH0010645932	2,865.00 17:32:01	2,882.00 05/22/2026	-0.59% -17.00	2,840.00 15	2,877.00 1	-8.39%
Glarner KB N CHF | CH0189396655	23.20 17:30:42	22.80 05/22/2026	+1.75% +0.40	22.80 210	23.50 2,000	+8.06%
Graubuendner KB PS CHF | CH0001340204	2,130.00 17:30:42	2,140.00 05/22/2026	-0.47% -10.00	2,100.00 1	2,190.00 5	+16.62%
Groupe Minoteries N CHF | CH0012949464	244.00 16:17:47	250.00 05/22/2026	-2.40% -6.00	240.00 2	244.00 98	+9.65%
Gurit Hldg Rg CHF | CH1173567111	38.30 17:30:42	36.90 05/22/2026	+3.79% +1.40	36.00 568	38.50 175	+220.87%
Helvetia Bal Hl Rg CHF | CH0466642201	214.40 17:30:42	212.80 05/22/2026	+0.75% +1.60	0.00 16	0.00 100	+1.72%
HIAG Immo N CHF | CH0239518779	134.00 17:30:42	133.80 05/22/2026	+0.15% +0.20	133.00 25	134.40 90	+12.82%
Highlight Ev&En I CHF | CH0003583256	5.80 17:19:53	5.80 05/22/2026	0.00% 0.00	5.80 658	6.40 255,678	-17.14%
Holcim N CHF | CH0012214059	75.42 17:38:30	73.84 05/22/2026	+2.14% +1.58	0.00 540	0.00 1,161	-5.04%
Huber + Suhner N CHF | CH0030380734	273.00 17:35:31	266.00 05/22/2026	+2.63% +7.00	273.00 60	275.00 425	+83.70%
Hyp Bk Lenzburg N CHF | CH0001341608	4,160.00 17:30:42	4,180.00 05/22/2026	-0.48% -20.00	4,140.00 3	4,160.00 11	+3.47%
Idorsia Rg CHF | CH0363463438	4.222 17:30:42	4.132 05/22/2026	+2.18% +0.09	4.108 5,000	0.00 10	-2.89%
Implenia N CHF | CH0023868554	61.30 17:30:42	59.20 05/22/2026	+3.55% +2.10	60.00 1,000	61.90 15	-22.61%
INFICON HLDG Rg CHF | CH1431598916	162.00 17:32:01	162.20 05/22/2026	-0.12% -0.20	161.60 31	164.40 100	+64.17%
Interroll Hldg N CHF | CH0006372897	1,606.00 17:30:42	1,604.00 05/22/2026	+0.12% +2.00	1,602.00 15	1,630.00 40	-27.09%
Intershop Hldg Rg CHF | CH1338987303	174.00 17:30:42	172.00 05/22/2026	+1.16% +2.00	166.00 3	178.20 80	+4.62%
Investis Hldg N CHF | CH0325094297	150.50 17:30:42	149.00 05/22/2026	+1.01% +1.50	149.50 365	151.00 600	+3.11%
IVF HARTMANN Hldg N CHF | CH0187624256	125.50 17:30:42	127.50 05/22/2026	-1.57% -2.00	125.00 5	127.50 100	-10.84%
Julius Baer Grp N CHF | CH0102484968	65.26 17:30:42	63.38 05/22/2026	+2.97% +1.88	64.00 2,422	0.00 20	+1.57%
Jungfraubahn Hldg N CHF | CH0017875789	254.50 17:30:42	253.50 05/22/2026	+0.39% +1.00	254.00 1	260.00 50	-11.36%
Kardex Hldg N CHF | CH0100837282	271.00 17:30:42	266.50 05/22/2026	+1.69% +4.50	266.50 100	274.00 10	-3.62%
KB Basel PS CHF | CH0009236461	93.40 17:30:42	92.30 05/22/2026	+1.19% +1.10	90.50 50	93.50 243	+3.48%
Klingelnberg Rg CHF | CH0420462266	10.45 17:30:42	10.50 05/22/2026	-0.48% -0.05	10.20 918	10.65 5,000	-4.98%
Komax Hldg N CHF | CH0010702154	57.40 17:32:01	55.30 05/22/2026	+3.80% +2.10	55.00 5	59.00 5	-13.73%
Kudelski P CHF | CH0012268360	1.24 17:30:42	1.25 05/22/2026	-0.80% -0.01	1.18 5,000	0.00 198	+1.63%
Kuehne+Nagel Int N CHF | CH0025238863	177.35 17:31:45	176.85 05/22/2026	+0.28% +0.50	0.00 10	0.00 100	+3.27%
Kuros Bioscienc N CHF | CH0325814116	21.94 17:30:42	21.76 05/22/2026	+0.83% +0.18	21.72 250	22.12 114	-20.82%
LandisGyr Gr Rg CHF | CH0371153492	51.70 17:32:25	50.40 05/22/2026	+2.58% +1.30	51.00 34	0.00 415	-1.95%
lastminute.com Br CHF | NL0010733960	12.90 17:36:02	11.90 05/22/2026	+8.40% +1.00	12.00 1,000	12.90 1,149	-8.46%
Lem Hldg N CHF | CH0022427626	409.50 17:39:24	328.00 05/22/2026	+24.85% +81.50	404.00 56	408.00 10	+11.19%
Leonteq N CHF | CH0190891181	15.10 17:32:01	15.10 05/22/2026	0.00% 0.00	14.90 6,348	15.48 99	+10.22%
Liechten Landb Rg CHF | LI0355147575	99.60 17:30:42	98.10 05/22/2026	+1.53% +1.50	0.00 12	100.00 299	+17.06%
Lindt & Spruengli N CHF | CH0010570759	94,500.00 17:30:42	96,400.00 05/22/2026	-1.97% -1,900.00	95,000.00 2	96,900.00 1	-17.18%
Lindt&Spruengli PS CHF | CH0010570767	9,225.00 17:30:42	9,430.00 05/22/2026	-2.17% -205.00	9,220.00 10	9,530.00 1	-18.64%
Logitech Intl N CHF | CH0025751329	87.16 17:31:40	87.36 05/22/2026	-0.23% -0.20	0.00 99	0.00 135	+7.14%
Lonza Grp N CHF | CH0013841017	491.50 17:37:57	492.80 05/22/2026	-0.26% -1.30	491.00 100	0.00 30	-8.37%
Luzerner KB Rg CHF | CH1252930610	103.00 17:30:42	102.20 05/22/2026	+0.78% +0.80	99.90 500	104.60 127	+10.25%
MCH Group N CHF | CH0039542854	4.50 17:30:42	4.36 05/22/2026	+3.21% +0.14	4.40 2,022	4.50 1,130	+21.11%
Medacta Grp Rg CHF | CH0468525222	144.80 17:30:42	145.20 05/22/2026	-0.28% -0.40	144.00 100	146.60 12	-7.16%
Medartis Hld Rg CHF | CH0386200239	78.20 17:30:42	76.90 05/22/2026	+1.69% +1.30	76.10 200	81.00 85	-12.81%
medmix Rg CHF | CH1129677105	9.08 17:30:42	8.84 05/22/2026	+2.71% +0.24	9.10 15	9.10 160	-21.35%
Meier Tobl Grp N CHF | CH0208062627	32.55 17:30:42	31.80 05/22/2026	+2.36% +0.75	32.00 100	34.50 30	-19.70%
Metall Zug N -B- CHF | CH0039821084	702.00 17:30:42	700.00 05/22/2026	+0.29% +2.00	697.00 10	708.00 4	-14.22%
Mikron Hldg N CHF | CH0003390066	16.50 17:30:42	16.35 05/22/2026	+0.92% +0.15	15.90 100	16.50 10,082	-19.85%
MindMaze Ther H Rg CHF | CH1251125998	0.4075 17:32:49	0.445 05/22/2026	-8.43% -0.0375	0.4075 24,515	0.4075 15	-76.58%
mobilezone hldg N CHF | CH0276837694	14.78 17:30:42	14.86 05/22/2026	-0.54% -0.08	14.60 150	14.60 7	+11.90%
Mobimo Hldg N CHF | CH0011108872	348.00 17:30:42	346.50 05/22/2026	+0.43% +1.50	347.00 500	353.00 500	-5.33%
Molecular Partn N CHF | CH0256379097	3.08 17:33:10	3.15 05/22/2026	-2.22% -0.07	3.24 10	3.24 590	-6.94%
Montana Aer Rg CHF | CH1110425654	22.45 17:38:23	22.10 05/22/2026	+1.58% +0.35	21.80 1,000	22.85 1,000	-21.91%
Nestle N CHF | CH0038863350	79.38 17:38:59	78.78 05/22/2026	+0.76% +0.60	0.00 659	0.00 570	+0.05%
Newron Pharma N CHF | IT0004147952	14.18 17:30:42	14.04 05/22/2026	+1.00% +0.14	14.20 66	15.00 1	-41.13%
Novartis N CHF | CH0012005267	118.44 17:32:01	119.46 05/22/2026	-0.85% -1.02	0.00 70	0.00 1,698	+9.00%
Novavest N CHF | CH0212186248	42.80 17:30:42	43.00 05/22/2026	-0.47% -0.20	42.80 252	43.00 2,466	+7.77%
OC Oerlikon N CHF | CH0000816824	3.70 17:30:42	3.595 05/22/2026	+2.92% +0.105	0.00 200	3.70 55,199	+11.16%
Orell Fuessli N CHF | CH0003420806	166.50 17:30:42	162.50 05/22/2026	+2.46% +4.00	162.50 5	167.00 100	+35.98%
Orior N CHF | CH0111677362	13.90 17:30:42	13.70 05/22/2026	+1.46% +0.20	13.70 1,000	14.10 2,144	+0.74%
Part Grp Hldg N CHF | CH0024608827	854.80 17:39:33	858.80 05/22/2026	-0.47% -4.00	0.00 59	0.00 80	-12.58%
Peach Property Rg CHF | CH0118530366	5.07 17:30:42	5.00 05/22/2026	+1.40% +0.07	4.90 5,000	5.19 1,585	-20.51%
Perrot Duval Hldg P CHF | CH0252620700	47.00 09:01:01	46.80 05/22/2026	+0.43% +0.20	41.00 25	49.60 25	+4.00%
Phoenix Mecano Rg CHF | CH1261338102	431.00 17:30:42	429.00 05/22/2026	+0.47% +2.00	416.00 2	431.00 15	-3.81%
PLAZZA -A- N CHF | CH0284142913	441.00 17:30:42	440.00 05/22/2026	+0.23% +1.00	440.00 10	442.00 50	+6.02%
PolyPeptide Rg CHF | CH1110760852	38.25 17:30:42	38.30 05/22/2026	-0.13% -0.05	37.90 100	38.50 265	+46.74%
Private Equity N CHF | CH0006089921	63.40 17:30:42	63.60 05/22/2026	-0.31% -0.20	60.00 517	63.40 435	+0.16%
PSP Swiss Propert N CHF | CH0018294154	146.70 17:30:42	147.00 05/22/2026	-0.20% -0.30	147.00 50	149.90 1,000	+2.44%
R&S Group Hldg Rg-A CHF | CH1107979838	26.48 17:30:42	25.76 05/22/2026	+2.80% +0.72	26.48 20	0.00 600	+62.83%
Rieter Hldg N CHF | CH0003671440	3.305 17:30:42	3.275 05/22/2026	+0.92% +0.03	3.255 7,500	3.375 575	+2.83%
Roche Hldg I CHF | CH0012032113	336.40 17:30:42	339.40 05/22/2026	-0.88% -3.00	335.80 2	341.00 100	+1.55%
Roche Hldg PC Br CHF | CH1499059983	331.20 17:32:01	334.50 05/22/2026	-0.99% -3.30	0.00 29	0.00 517	+1.92%
Romande Energie Rg CHF | CH1263676327	50.00 17:30:42	49.50 05/22/2026	+1.01% +0.50	49.50 202	52.00 105	+14.06%
Sandoz Group Rg CHF | CH1243598427	64.78 17:30:42	64.44 05/22/2026	+0.53% +0.34	0.00 30	0.00 2,597	+11.41%
Santhera Pharm H Rg CHF | CH1276028821	16.00 17:30:42	15.64 05/22/2026	+2.30% +0.36	15.62 320	16.34 349	+24.13%
Schindler Hldg N CHF | CH0024638212	250.50 17:30:42	250.00 05/22/2026	+0.20% +0.50	250.00 480	0.00 30	-11.19%
SchindlerHldg PC Br CHF | CH0024638196	260.80 17:35:13	259.00 05/22/2026	+0.69% +1.80	257.40 32	260.00 340	-13.44%
Schlatter Ind N CHF | CH0002277314	19.00 10:33:54	19.00 05/22/2026	0.00% 0.00	17.60 565	20.60 48	-7.77%
Schweiter Techn Rg CHF | CH1248667003	290.50 17:30:42	279.50 05/22/2026	+3.94% +11.00	275.00 3	292.00 20	+10.47%
Sensirion Hldg Rg CHF | CH0406705126	82.30 17:30:42	81.50 05/22/2026	+0.98% +0.80	80.00 10	83.00 1,000	+32.31%
SF Urban Prop N CHF | CH0032816131	99.20 17:30:42	100.50 05/22/2026	-1.29% -1.30	99.20 100	99.80 100	0.00%
SFS Group N CHF | CH0239229302	126.40 17:30:42	125.60 05/22/2026	+0.64% +0.80	123.00 1,516	127.00 200	+15.65%
SGS Rg CHF | CH1256740924	87.28 17:32:01	87.66 05/22/2026	-0.43% -0.38	87.00 309	88.70 140	-3.52%
SHL Telemedicine Rg CHF | IL0010855885	0.97 10:07:08	0.97 05/22/2026	0.00% 0.00	0.90 4,595	1.02 1,000	-17.80%
Siegfried Hldg Rg CHF | CH1429326825	82.00 17:32:00	80.25 05/22/2026	+2.18% +1.75	80.00 130	0.00 120	+8.13%
SIG Group Rg CHF | CH0435377954	11.63 17:31:45	11.71 05/22/2026	-0.68% -0.08	11.60 2,172	12.50 250	+3.26%
Sika Rg CHF | CH0418792922	149.60 17:35:07	147.00 05/22/2026	+1.77% +2.60	149.60 1	0.00 93	-9.59%
SKAN Group Rg CHF | CH0013396012	49.40 17:30:42	46.95 05/22/2026	+5.22% +2.45	0.00 20	49.40 230	-11.08%
SMGH Rg CHF | CH1484953687	28.90 17:30:42	28.20 05/22/2026	+2.48% +0.70	28.00 2,000	28.90 20	-22.42%
SNB Rg CHF | CH0001319265	3,390.00 17:30:42	3,450.00 05/22/2026	-1.74% -60.00	3,380.00 6	3,440.00 1	-2.27%
SoftwOne Hldg Rg CHF | CH0496451508	8.415 17:30:54	8.28 05/22/2026	+1.63% +0.135	8.21 3,000	8.46 118	-8.51%
Sonova Hldg N CHF | CH0012549785	207.80 17:30:42	209.20 05/22/2026	-0.67% -1.40	207.80 10	0.00 65	+1.01%
SPS N CHF | CH0008038389	130.10 17:30:42	130.00 05/22/2026	+0.08% +0.10	129.50 1,000	0.00 80	+5.52%
St.Galler KB N CHF | CH0011484067	611.00 17:30:42	608.00 05/22/2026	+0.49% +3.00	609.00 10	0.00 2	+6.48%
Stadler Rail N CHF | CH0002178181	21.86 17:30:42	21.30 05/22/2026	+2.63% +0.56	0.00 5	0.00 450	+5.45%
StarragTornosGr N CHF | CH0002361068	31.90 17:30:42	32.60 05/22/2026	-2.15% -0.70	31.70 75	33.50 200	+9.76%
Straumann Hldg Rg CHF | CH1175448666	89.60 17:30:42	89.90 05/22/2026	-0.33% -0.30	89.00 300	90.60 45	-3.81%
Sulzer N CHF | CH0038388911	146.80 17:30:42	144.60 05/22/2026	+1.52% +2.20	149.00 20	148.00 14	-1.90%
Sunrise Commun Rg-A CHF | CH1386220409	42.50 17:32:01	42.84 05/22/2026	-0.79% -0.34	0.00 23	0.00 310	+0.99%
Swiss Life Hldg N CHF | CH0014852781	871.00 17:35:23	860.00 05/22/2026	+1.28% +11.00	871.00 3	0.00 235	-6.20%
Swiss Re N CHF | CH0126881561	119.75 17:32:01	120.05 05/22/2026	-0.25% -0.30	0.00 35	0.00 4,084	-9.63%
Swisscom Rg CHF | CH0008742519	671.00 17:32:01	679.00 05/22/2026	-1.18% -8.00	680.00 3	680.00 17	+17.98%
Swissquote Grp Hl N CHF | CH0010675863	412.60 17:30:42	408.40 05/22/2026	+1.03% +4.20	0.00 100	415.20 50	-16.14%
Tecan Grp N CHF | CH0012100191	149.10 17:32:00	149.40 05/22/2026	-0.20% -0.30	145.00 6	149.00 4	+16.26%
TEMENOS N CHF | CH0012453913	67.40 17:30:42	66.80 05/22/2026	+0.90% +0.60	0.00 100	70.40 80	-16.08%
The Swatch Grp Br CHF | CH0012255151	206.00 17:30:42	199.70 05/22/2026	+3.15% +6.30	0.00 100	0.00 4	+18.69%
The Swatch Grp Rg CHF | CH0012255144	40.50 17:30:42	39.45 05/22/2026	+2.66% +1.05	0.00 10	40.70 220	+14.48%
Thurgauer KB PS CHF | CH0231351104	191.50 17:30:42	188.00 05/22/2026	+1.86% +3.50	187.50 30	194.00 2	+15.34%
Titlisbahnen Rg CHF | CH0527044959	51.60 17:19:48	51.80 05/22/2026	-0.39% -0.20	50.00 60	53.00 500	-6.50%
TX Group N CHF | CH0011178255	127.60 17:30:42	128.20 05/22/2026	-0.47% -0.60	124.20 5	132.00 20	-22.21%
UBS Group N CHF | CH0244767585	37.42 17:34:07	37.09 05/22/2026	+0.89% +0.33	37.50 5	0.00 3,703	+0.35%
V-ZUG Hldg Rg CHF | CH0542483745	40.00 17:30:42	39.75 05/22/2026	+0.63% +0.25	0.00 30	40.00 19	-5.81%
Valiant Holding N CHF | CH0014786500	159.20 17:30:42	157.80 05/22/2026	+0.89% +1.40	157.20 12	160.60 5	+4.50%
Varia US Proper N CHF | CH0305285295	12.70 17:30:42	12.70 05/22/2026	0.00% 0.00	12.50 535	12.95 8	-34.87%
VAT Group N CHF | CH0311864901	616.80 17:31:45	617.20 05/22/2026	-0.06% -0.40	617.80 8	624.20 40	+59.94%
VAUDOISE ASSURANC N CHF | CH0021545667	782.00 17:30:42	773.00 05/22/2026	+1.16% +9.00	768.00 3	790.00 3	+6.18%
Vetropack Hldg Rg-A CHF | CH0530235594	19.94 17:30:42	19.62 05/22/2026	+1.63% +0.32	19.50 200	21.20 300	-10.82%
Villars Hldg N CHF | CH0002609656	590.00 10:42:06	600.00 05/22/2026	-1.67% -10.00	580.00 9	600.00 22	+3.45%
Vontobel Holding N CHF | CH0012335540	69.50 17:32:00	69.10 05/22/2026	+0.58% +0.40	68.40 73	0.00 19	+7.47%
VP Bank -A- N CHF | LI0315487269	85.20 17:30:42	85.30 05/22/2026	-0.12% -0.10	87.00 6	87.00 485	+1.07%
VZ Holding Rg CHF | CH0528751586	148.20 17:37:11	147.80 05/22/2026	+0.27% +0.40	146.60 10	153.00 30	-1.07%
Walliser KB N CHF | CH0305951201	156.00 17:30:42	155.50 05/22/2026	+0.32% +0.50	155.00 996	156.00 149	+16.04%
Warteck Invest N CHF | CH0002619481	1,920.00 17:30:42	1,950.00 05/22/2026	-1.54% -30.00	1,910.00 35	1,970.00 65	0.00%
WISeKey Int Hl Rg-B CHF | CH1276062754	15.54 17:30:42	15.90 05/22/2026	-2.26% -0.36	16.00 500	16.48 30	+21.19%
Xlife Sciences Rg CHF | CH0461929603	23.80 17:30:42	21.20 05/22/2026	+12.26% +2.60	21.50 5	23.10 17	-14.17%
Ypsomed Hldg N CHF | CH0019396990	345.40 17:32:00	340.00 05/22/2026	+1.59% +5.40	0.00 60	340.00 10	+3.66%
Zehnder Grp -A- N CHF | CH0276534614	65.70 17:35:34	64.80 05/22/2026	+1.39% +0.90	0.00 165	66.50 200	-20.78%
Zueblin Imm Hldg N CHF | CH0312309682	51.60 15:59:31	51.60 05/22/2026	0.00% 0.00	50.40 99	54.00 271	+12.17%
Zug Estates N -B- CHF | CH0148052126	2,140.00 17:30:42	2,180.00 05/22/2026	-1.83% -40.00	2,080.00 8	2,140.00 9	-2.24%
Zuger KB Rg CHF | CH0493891243	10,500.00 17:30:42	10,450.00 05/22/2026	+0.48% +50.00	10,450.00 10	10,800.00 30	+18.21%
Zurich Insur Gr N CHF | CH0011075394	568.40 17:34:28	567.60 05/22/2026	+0.14% +0.80	0.00 4	0.00 98	-5.68%