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	20,401.08 17:40:00	20,183.54 07/27/2026	+1.08% +217.54	- -	- -	+11.97%
ABB Rg CHF | CH0012221716	77.42 17:38:54	79.00 07/27/2026	-2.00% -1.58	0.00 30	0.00 70	+33.40%
Accelleron Ind Rg CHF | CH1169360919	72.40 17:31:53	74.20 07/27/2026	-2.43% -1.80	71.75 150	74.00 100	+20.55%
Addex Therap N CHF | CH0029850754	0.0404 15:29:37	0.0402 07/27/2026	+0.50% +0.0002	0.04 121,098	0.00 108	-27.44%
Adecco Group N CHF | CH0012138605	24.00 17:30:31	22.76 07/27/2026	+5.45% +1.24	0.00 3,000	0.00 1,000	-1.56%
Adval Tech Hldg N CHF | CH0008967926	45.20 15:19:56	45.20 07/27/2026	0.00% 0.00	40.20 1,004	45.40 863	+14.14%
AEVIS VICT Rg CHF | CH0478634105	13.25 17:30:31	13.30 07/27/2026	-0.38% -0.05	13.10 100	13.30 95	-0.37%
Alcon Rg CHF | CH0432492467	56.50 17:34:16	55.68 07/27/2026	+1.47% +0.82	0.00 407	57.22 149	-12.01%
Allreal Hldg Rg CHF | CH0008837566	215.00 17:30:31	213.50 07/27/2026	+0.70% +1.50	212.00 1,008	217.00 328	+4.66%
ALSO Holding N CHF | CH0024590272	193.80 17:30:31	189.40 07/27/2026	+2.32% +4.40	188.00 2	196.00 20	-11.91%
Amrize Rg CHF | CH1430134226	41.44 17:30:31	40.90 07/27/2026	+1.32% +0.54	0.00 22	41.80 350	-6.13%
ams-OSRAM Br CHF | AT0000A3EPA4	16.05 17:30:31	16.05 07/27/2026	0.00% 0.00	15.60 2,500	16.19 500	+104.46%
APG SGA N CHF | CH0019107025	201.00 17:30:31	196.00 07/27/2026	+2.55% +5.00	197.00 250	0.00 80	-6.67%
Arbonia N CHF | CH0110240600	3.855 17:30:31	3.63 07/27/2026	+6.20% +0.225	3.65 500	3.99 10,000	-30.99%
ARYZTA Rg CHF | CH1425684714	53.60 17:30:31	52.80 07/27/2026	+1.52% +0.80	52.50 75	54.80 700	+2.42%
Ascom Hldg N CHF | CH0011339204	5.25 17:30:31	5.25 07/27/2026	0.00% 0.00	5.14 1,000	5.80 200	+37.43%
ASMALLWORLD Rg CHF | CH0404880129	0.625 07/27/2026	0.615 07/24/2026	+1.63% +0.01	0.56 17,600	0.62 5,000	-9.42%
Autoneum Hldg N CHF | CH0127480363	116.20 17:30:31	110.00 07/27/2026	+5.64% +6.20	110.00 200	118.60 100	-34.37%
Avolta N CHF | CH0023405456	49.48 17:30:31	48.14 07/27/2026	+2.78% +1.34	48.50 75	50.00 360	+2.12%
BACHEM HLDG Rg CHF | CH1176493729	73.25 17:30:31	73.15 07/27/2026	+0.14% +0.10	0.00 20	73.70 100	+22.12%
Bajaj Mobility Br CHF | AT0000KTMI02	18.92 17:30:31	18.72 07/27/2026	+1.07% +0.20	18.00 20	19.48 78	+33.91%
Barry Callebaut N CHF | CH0009002962	1,128.00 17:30:31	1,101.00 07/27/2026	+2.45% +27.00	1,101.00 12	1,140.00 10	-15.70%
Basilea Pharmaceu N CHF | CH0011432447	51.80 17:30:31	52.40 07/27/2026	-1.15% -0.60	51.60 200	52.20 200	-4.20%
BB Biotech N CHF | CH0038389992	51.60 17:34:40	52.10 07/27/2026	-0.96% -0.50	51.50 404	52.40 28	+15.91%
BC Jura Rg CHF | CH0350665672	79.50 17:30:31	79.00 07/27/2026	+0.63% +0.50	79.00 21	79.50 93	+16.18%
BC Vaudoise Rg CHF | CH0531751755	128.30 17:30:31	127.80 07/27/2026	+0.39% +0.50	128.00 10	129.50 250	+27.29%
BEKB N CHF | CH0009691608	386.00 17:31:14	384.00 07/27/2026	+0.52% +2.00	382.00 129	390.00 343	+24.07%
BELIMO Hldg Rg CHF | CH1101098163	824.00 17:30:31	840.00 07/27/2026	-1.90% -16.00	820.00 12	820.00 18	+7.55%
Bell Food Gr N CHF | CH0315966322	181.80 17:30:31	179.40 07/27/2026	+1.34% +2.40	0.00 6	183.00 8	-19.73%
Bellevue Group N CHF | CH0028422100	7.38 17:30:31	7.32 07/27/2026	+0.82% +0.06	7.40 67	7.48 2,000	-27.52%
BioVersys N CHF | CH0210362643	26.70 17:30:31	27.30 07/27/2026	-2.20% -0.60	26.70 172	27.30 1,450	+11.89%
BKW N CHF | CH0130293662	134.90 17:30:31	135.70 07/27/2026	-0.59% -0.80	135.00 50	137.80 500	-19.42%
BLKB CHF | CH0001473559	1,090.00 17:30:31	1,095.00 07/27/2026	-0.46% -5.00	1,080.00 27	1,110.00 50	+11.28%
Bossard Hldg N CHF | CH0238627142	236.00 17:30:31	234.00 07/27/2026	+0.85% +2.00	0.00 4	239.00 100	+49.43%
Bque Cant Geneve Rg CHF | CH1485899350	33.10 17:30:31	33.10 07/27/2026	0.00% 0.00	32.90 50	33.60 342	+34.55%
Bucher Industries N CHF | CH0002432174	338.00 17:30:31	333.50 07/27/2026	+1.35% +4.50	331.00 17	339.00 80	-9.50%
Burckhardt Compre N CHF | CH0025536027	485.50 17:30:31	477.50 07/27/2026	+1.68% +8.00	0.00 10	489.00 15	-12.71%
Burkhalter Hldg N CHF | CH0212255803	136.60 17:30:31	139.80 07/27/2026	-2.29% -3.20	136.20 250	136.00 50	-0.29%
BVZ Hldg N CHF | CH0008207356	1,720.00 17:30:31	1,710.00 07/27/2026	+0.58% +10.00	1,700.00 9	1,730.00 9	+36.80%
Bystronic N-A CHF | CH0244017502	141.00 17:38:47	128.40 07/27/2026	+9.81% +12.60	0.00 17	141.40 33	-52.44%
Calida Hldg N CHF | CH0126639464	15.50 17:30:31	15.78 07/27/2026	-1.77% -0.28	16.44 30	16.06 25	+32.61%
Carlo Gavazzi Rg CHF | CH1278877563	154.50 17:30:31	152.00 07/27/2026	+1.64% +2.50	153.00 283	159.00 140	-6.17%
Cembra Money Bk N CHF | CH0225173167	91.05 17:30:31	90.85 07/27/2026	+0.22% +0.20	90.10 111	0.00 437	-8.56%
Centiel N CHF | CH0024666528	6.56 17:30:31	6.74 07/27/2026	-2.67% -0.18	6.40 2,000	6.66 1,000	+348.14%
Cham Swiss Prop Rg CHF | CH0524026959	23.70 17:30:31	23.70 07/27/2026	0.00% 0.00	23.70 250	24.00 250	+1.72%
Cicor Technologie N CHF | CH0008702190	121.40 17:30:31	117.20 07/27/2026	+3.58% +4.20	0.00 100	123.00 100	-7.72%
Cie Fin Traditi P CHF | CH0014345117	300.50 17:30:31	307.50 07/27/2026	-2.28% -7.00	295.50 1	305.00 99	+7.14%
CieFinRichemont N CHF | CH0210483332	193.65 17:30:33	193.95 07/27/2026	-0.15% -0.30	191.70 10	193.90 47	+12.73%
Clariant N CHF | CH0012142631	7.535 17:30:31	7.415 07/27/2026	+1.62% +0.12	7.58 12	7.58 1,000	+15.35%
COLTENE HLDG N CHF | CH0025343259	50.90 17:30:31	51.10 07/27/2026	-0.39% -0.20	50.80 75	52.00 250	-4.84%
Comet Hldg Rg CHF | CH0360826991	333.00 17:30:31	344.80 07/27/2026	-3.42% -11.80	0.00 15	333.20 50	+53.24%
Cosmo Rg CHF | NL0011832936	63.00 17:30:31	62.80 07/27/2026	+0.32% +0.20	63.60 95	64.90 500	-40.30%
CPH Group N-A CHF | CH0001624714	58.20 17:30:31	58.20 07/27/2026	0.00% 0.00	57.80 500	58.40 23	-15.90%
Curatis Holding Rg CHF | CH1330780979	21.30 17:30:31	22.40 07/27/2026	-4.91% -1.10	21.30 1,023	23.50 499	+86.67%
Daetwyler Hldg I CHF | CH0030486770	137.60 17:30:31	135.40 07/27/2026	+1.62% +2.20	136.60 70	152.00 40	-17.24%
DKSH Hldg N CHF | CH0126673539	67.40 17:30:31	66.50 07/27/2026	+1.35% +0.90	66.00 7	68.00 1,605	+15.85%
DocMorris N CHF | CH0042615283	10.69 17:30:31	10.32 07/27/2026	+3.59% +0.37	10.43 5,000	10.90 17	+73.45%
dormakaba Hldg Rg CHF | CH1486524122	57.20 17:30:31	56.40 07/27/2026	+1.42% +0.80	56.50 2,000	57.50 700	-12.42%
DottikonES Hld Rg CHF | CH0582581713	269.50 17:31:08	267.00 07/27/2026	+0.94% +2.50	266.00 200	272.00 39	-23.39%
DSM Firmenich Rg CHF | CH1216478797	77.90 17:30:31	76.60 07/27/2026	+1.70% +1.30	76.00 200	81.95 500	-
Edisun Power Euro N CHF | CH0024736404	69.80 16:36:48	69.80 07/27/2026	0.00% 0.00	63.20 99	69.80 31	+26.45%
EFG Intl N CHF | CH0022268228	15.96 17:30:31	16.00 07/27/2026	-0.25% -0.04	0.00 500	0.00 700	-16.05%
Emmi N CHF | CH0012829898	863.00 17:30:31	853.00 07/27/2026	+1.17% +10.00	865.00 7	870.00 12	+16.05%
EMS-CHEM HLDG N CHF | CH0016440353	800.00 17:36:15	787.50 07/27/2026	+1.59% +12.50	0.00 60	0.00 20	+43.31%
EPIC Suisse Rg CHF | CH0516131684	84.00 17:30:31	84.20 07/27/2026	-0.24% -0.20	0.00 60	84.00 101	-3.22%
EvoNext Hldgs Rg CHF | CH1262055788	2.13 17:30:31	2.18 07/27/2026	-2.29% -0.05	2.07 2,000	2.24 6,249	+169.14%
Feintool Int N CHF | CH0009320091	9.66 17:30:31	9.74 07/27/2026	-0.82% -0.08	9.66 2,199	9.78 1,722	-14.19%
Flughafen Zuerich N CHF | CH0319416936	236.40 17:30:31	235.00 07/27/2026	+0.60% +1.40	234.40 210	0.00 25	-6.67%
Forbo Hldg N CHF | CH0003541510	881.00 17:37:35	789.00 07/27/2026	+11.66% +92.00	802.00 10	880.00 28	-9.73%
Fundamenta Real N CHF | CH0045825517	17.30 17:30:31	17.30 07/27/2026	0.00% 0.00	17.05 3,490	17.60 1,000	-1.42%
Galderma Group Rg CHF | CH1335392721	176.95 17:39:34	173.60 07/27/2026	+1.93% +3.35	0.00 34	178.00 500	+7.09%
Galenica Rg CHF | CH0360674466	87.95 17:30:31	87.15 07/27/2026	+0.92% +0.80	86.50 200	88.45 100	-10.80%
GAM Hldg N CHF | CH0102659627	0.063 17:30:31	0.065 07/27/2026	-3.08% -0.002	0.062 16,000	0.06 1,000	-55.63%
Geberit N CHF | CH0030170408	532.40 17:30:59	517.60 07/27/2026	+2.86% +14.80	528.00 12	535.00 438	-16.46%
Georg Fischer Rg CHF | CH1169151003	52.55 17:30:31	51.70 07/27/2026	+1.64% +0.85	51.50 998	53.00 2,210	-3.54%
Givaudan N CHF | CH0010645932	3,296.00 17:30:31	3,218.00 07/27/2026	+2.42% +78.00	0.00 100	3,325.00 2	+2.29%
Glarner KB N CHF | CH0189396655	25.40 17:30:31	25.30 07/27/2026	+0.40% +0.10	25.00 850	25.60 1,760	+19.91%
Graubuendner KB PS CHF | CH0001340204	2,370.00 17:30:31	2,390.00 07/27/2026	-0.84% -20.00	2,320.00 50	2,420.00 25	+30.25%
Groupe Minoteries N CHF | CH0012949464	236.00 10:50:33	236.00 07/27/2026	0.00% 0.00	236.00 6	238.00 53	+3.51%
Gurit Hldg Rg CHF | CH1173567111	29.10 17:30:31	30.10 07/27/2026	-3.32% -1.00	28.70 628	31.00 2,630	+161.74%
Helvetia Bal Hl Rg CHF | CH0466642201	215.00 17:31:22	215.80 07/27/2026	-0.37% -0.80	0.00 250	0.00 240	+3.15%
HIAG Immo N CHF | CH0239518779	135.40 17:30:31	134.20 07/27/2026	+0.89% +1.20	136.20 8	136.20 25	+13.15%
Highlight Ev&En I CHF | CH0003583256	5.55 07/27/2026	6.00 07/22/2026	-7.50% -0.45	5.55 565	6.05 320	-20.71%
Holcim N CHF | CH0012214059	74.24 17:30:31	74.06 07/27/2026	+0.24% +0.18	73.50 80	74.00 55	-4.76%
Huber + Suhner N CHF | CH0030380734	184.20 17:30:31	186.40 07/27/2026	-1.18% -2.20	0.00 110	0.00 10	+28.73%
Hyp Bk Lenzburg N CHF | CH0001341608	4,180.00 14:14:29	4,140.00 07/27/2026	+0.97% +40.00	4,160.00 5	4,200.00 26	+2.48%
Idorsia Rg CHF | CH0363463438	6.65 17:37:49	6.63 07/27/2026	+0.30% +0.02	0.00 340	6.75 500	+55.82%
Implenia N CHF | CH0023868554	63.60 17:30:31	63.90 07/27/2026	-0.47% -0.30	63.20 15	0.00 300	-16.47%
INFICON HLDG Rg CHF | CH1431598916	154.20 17:30:31	156.40 07/27/2026	-1.41% -2.20	153.00 1	154.00 64	+58.30%
Infracore N CHF | CH0019867685	53.35 17:32:46	52.50 07/27/2026	+1.62% +0.85	53.00 27	53.90 150	-
Interroll Hldg N CHF | CH0006372897	1,436.00 17:30:31	1,346.00 07/27/2026	+6.69% +90.00	0.00 1	1,440.00 10	-38.82%
Intershop Hldg Rg CHF | CH1338987303	176.00 17:30:31	174.80 07/27/2026	+0.69% +1.20	174.00 50	177.60 400	+6.33%
Investis Hldg N CHF | CH0325094297	152.50 17:30:31	153.00 07/27/2026	-0.33% -0.50	152.50 185	155.50 300	+5.88%
IVF HARTMANN Hldg N CHF | CH0187624256	127.00 17:30:31	126.00 07/27/2026	+0.79% +1.00	124.50 19	127.00 33	-11.89%
Julius Baer Grp N CHF | CH0102484968	70.58 17:30:31	70.54 07/27/2026	+0.06% +0.04	0.00 1,600	71.00 1,074	+13.04%
Jungfraubahn Hldg N CHF | CH0017875789	261.50 17:30:31	263.00 07/27/2026	-0.57% -1.50	259.00 1	262.00 3	-8.04%
Kardex Hldg N CHF | CH0100837282	241.50 17:30:31	236.00 07/27/2026	+2.33% +5.50	242.50 12	243.00 200	-14.65%
KB Basel PS CHF | CH0009236461	100.60 17:30:31	98.80 07/27/2026	+1.82% +1.80	99.00 250	102.00 120	+10.76%
Klingelnberg Rg CHF | CH0420462266	10.80 17:30:31	10.45 07/27/2026	+3.35% +0.35	10.30 5,590	10.90 212	-5.43%
Komax Hldg N CHF | CH0010702154	50.80 17:30:31	48.15 07/27/2026	+5.50% +2.65	51.00 10	51.00 388	-24.88%
Kudelski P CHF | CH0012268360	1.22 17:30:31	1.205 07/27/2026	+1.24% +0.015	1.18 3,973	0.00 50	-2.03%
Kuehne+Nagel Int N CHF | CH0025238863	205.20 17:33:10	201.70 07/27/2026	+1.74% +3.50	0.00 660	0.00 33	+17.78%
Kuros Bioscienc N CHF | CH0325814116	20.48 17:30:31	20.42 07/27/2026	+0.29% +0.06	20.18 1,500	20.88 50	-25.69%
LandisGyr Gr Rg CHF | CH0371153492	44.60 17:30:31	42.65 07/27/2026	+4.57% +1.95	42.60 300	0.00 200	-17.02%
lastminute.com Br CHF | NL0010733960	13.65 17:30:31	13.10 07/27/2026	+4.20% +0.55	13.00 97	13.95 40	+0.77%
Lem Hldg N CHF | CH0022427626	461.50 17:30:31	381.50 07/27/2026	+20.97% +80.00	444.00 3	461.50 69	+29.32%
Leonteq N CHF | CH0190891181	18.18 17:35:40	17.54 07/27/2026	+3.65% +0.64	17.64 500	17.54 37	+28.03%
Liechten Landb Rg CHF | LI0355147575	114.80 17:30:31	115.40 07/27/2026	-0.52% -0.60	0.00 90	116.60 45	+37.71%
Lindt & Spruengli N CHF | CH0010570759	95,500.00 17:30:31	94,500.00 07/27/2026	+1.06% +1,000.00	95,100.00 1	96,500.00 2	-18.81%
Lindt&Spruengli PS CHF | CH0010570767	9,400.00 17:30:31	9,285.00 07/27/2026	+1.24% +115.00	0.00 2	9,500.00 1	-19.89%
Logitech Intl N CHF | CH0025751329	87.80 17:30:37	87.02 07/27/2026	+0.90% +0.78	87.50 14	87.50 6	+6.72%
Lonza Grp N CHF | CH0013841017	560.20 17:34:38	559.40 07/27/2026	+0.14% +0.80	0.00 215	0.00 15	+4.02%
Luzerner KB Rg CHF | CH1252930610	114.20 17:30:31	113.60 07/27/2026	+0.53% +0.60	113.00 200	116.00 1,210	+22.55%
MCH Group N CHF | CH0039542854	6.10 17:30:31	6.08 07/27/2026	+0.33% +0.02	5.88 2,500	6.14 2,347	+68.89%
Medacta Grp Rg CHF | CH0468525222	136.20 17:30:31	132.80 07/27/2026	+2.56% +3.40	137.00 50	139.20 26	-15.09%
Medartis Hld Rg CHF | CH0386200239	88.40 17:36:00	86.80 07/27/2026	+1.84% +1.60	84.70 88	89.50 345	-1.59%
medmix Rg CHF | CH1129677105	8.36 17:31:05	8.13 07/27/2026	+2.83% +0.23	8.22 10,000	8.46 2,000	-27.67%
Meier Tobl Grp N CHF | CH0208062627	34.45 17:30:31	33.85 07/27/2026	+1.77% +0.60	34.00 50	34.80 200	-14.52%
Metall Zug N -B- CHF | CH0039821084	777.00 17:10:17	752.00 07/27/2026	+3.32% +25.00	0.00 1	777.00 8	-7.84%
Mikron Hldg N CHF | CH0003390066	16.65 17:30:31	16.40 07/27/2026	+1.52% +0.25	16.20 501	16.20 1	-19.61%
MindMaze Ther H Rg CHF | CH1251125998	0.17 17:30:31	0.18 07/27/2026	-5.56% -0.01	0.00 2,000	0.189 40,750	-90.53%
mobilezone hldg N CHF | CH0276837694	14.76 17:30:31	14.82 07/27/2026	-0.40% -0.06	0.00 310	15.00 4,000	+11.60%
Mobimo Hldg N CHF | CH0011108872	350.50 17:30:31	347.50 07/27/2026	+0.86% +3.00	343.00 500	351.00 10	-5.05%
Molecular Partn N CHF | CH0256379097	3.15 17:30:31	3.24 07/27/2026	-2.78% -0.09	3.05 1,100	3.25 500	-4.28%
Montana Aer Rg CHF | CH1110425654	24.95 17:30:31	23.65 07/27/2026	+5.50% +1.30	22.70 44	25.00 250	-16.43%
Nestle N CHF | CH0038863350	82.40 17:36:53	80.39 07/27/2026	+2.50% +2.01	0.00 360	0.00 160	+2.10%
Newron Pharma N CHF | IT0004147952	12.04 17:30:31	11.96 07/27/2026	+0.67% +0.08	11.90 71	12.20 692	-49.85%
Novartis N CHF | CH0012005267	130.40 17:31:57	128.52 07/27/2026	+1.46% +1.88	0.00 1	0.00 2,748	+17.26%
Novavest N CHF | CH0212186248	39.90 17:30:31	40.00 07/27/2026	-0.25% -0.10	39.90 499	40.20 639	+4.02%
OC Oerlikon N CHF | CH0000816824	4.89 17:30:31	4.77 07/27/2026	+2.52% +0.12	4.89 8	4.89 199	+47.50%
Orell Fuessli N CHF | CH0003420806	140.50 17:30:31	140.00 07/27/2026	+0.36% +0.50	140.00 549	144.00 10	+17.15%
Orior N CHF | CH0111677362	15.00 17:30:31	14.54 07/27/2026	+3.16% +0.46	13.90 67	15.90 200	+6.91%
Part Grp Hldg N CHF | CH0024608827	693.60 17:37:08	679.80 07/27/2026	+2.03% +13.80	0.00 25	694.00 10	-30.80%
Peach Property Rg CHF | CH0118530366	4.925 17:30:31	4.52 07/27/2026	+8.96% +0.405	4.10 15,240	4.96 40	-28.14%
Perrot Duval Hldg P CHF | CH0252620700	51.00 16:25:39	51.50 07/27/2026	-0.97% -0.50	45.20 26	52.00 18	+14.44%
Phoenix Mecano Rg CHF | CH1261338102	425.00 17:30:31	422.00 07/27/2026	+0.71% +3.00	425.00 11	430.00 5	-5.38%
PLAZZA -A- N CHF | CH0284142913	435.00 17:30:31	435.00 07/27/2026	0.00% 0.00	432.00 7	435.00 81	+4.82%
PolyPeptide Rg CHF | CH1110760852	43.75 17:30:31	43.80 07/27/2026	-0.11% -0.05	43.75 80,202	0.00 50	+67.82%
Private Equity N CHF | CH0006089921	63.60 07/27/2026	62.80 07/24/2026	+1.27% +0.80	62.80 29	63.60 115	+0.16%
PSP Swiss Propert N CHF | CH0018294154	146.20 17:30:31	145.30 07/27/2026	+0.62% +0.90	146.20 6	147.30 1,000	+1.25%
R&S Group Hldg Rg-A CHF | CH1107979838	20.58 17:30:31	20.34 07/27/2026	+1.18% +0.24	20.20 100	20.80 100	+28.57%
Rieter Hldg N CHF | CH0003671440	3.05 17:30:31	2.915 07/27/2026	+4.63% +0.135	3.01 20,000	3.06 1,516	-8.48%
Roche Hldg I CHF | CH0012032113	373.60 17:30:31	365.00 07/27/2026	+2.36% +8.60	0.00 4	371.00 50	+9.21%
Roche Hldg PC Br CHF | CH1499059983	367.90 17:34:16	360.10 07/27/2026	+2.17% +7.80	365.00 14	0.00 621	+9.72%
Romande Energie Rg CHF | CH1263676327	50.60 17:30:31	50.00 07/27/2026	+1.20% +0.60	49.30 60	51.00 1,752	+15.21%
Sandoz Group Rg CHF | CH1243598427	65.04 17:31:25	63.52 07/27/2026	+2.39% +1.52	0.00 297	0.00 97	+9.82%
Santhera Pharm H Rg CHF | CH1276028821	15.00 17:30:31	15.26 07/27/2026	-1.70% -0.26	14.82 1,000	15.26 500	+21.11%
Schindler Hldg N CHF | CH0024638212	253.00 17:30:31	247.00 07/27/2026	+2.43% +6.00	247.00 12	255.00 90	-12.26%
SchindlerHldg PC Br CHF | CH0024638196	261.20 17:30:31	253.80 07/27/2026	+2.92% +7.40	256.00 75	274.40 188	-15.17%
Schlatter Ind N CHF | CH0002277314	18.10 16:12:33	18.70 07/27/2026	-3.21% -0.60	17.20 500	19.40 1,790	-9.22%
Schweiter Techn Rg CHF | CH1248667003	349.00 17:30:31	300.50 07/27/2026	+16.14% +48.50	330.00 45	349.00 20	+18.77%
Sensirion Hldg Rg CHF | CH0406705126	71.80 17:30:31	72.30 07/27/2026	-0.69% -0.50	70.00 80	70.00 144	+17.37%
SF Urban Prop N CHF | CH0032816131	102.00 17:30:31	101.50 07/27/2026	+0.49% +0.50	101.00 34	102.00 166	+1.00%
SFS Group N CHF | CH0239229302	134.00 17:30:31	132.80 07/27/2026	+0.90% +1.20	131.00 3	136.00 460	+22.28%
SGS Rg CHF | CH1256740924	96.34 17:30:31	94.84 07/27/2026	+1.58% +1.50	0.00 1,400	97.00 7,146	+4.38%
SHL Telemedicine Rg CHF | IL0010855885	1.08 17:30:31	1.05 07/27/2026	+2.86% +0.03	1.00 1,000	1.08 16,667	-11.02%
Siegfried Hldg Rg CHF | CH1429326825	72.85 17:30:31	71.05 07/27/2026	+2.53% +1.80	73.10 10	73.10 100	-4.27%
SIG Group Rg CHF | CH0435377954	15.33 17:30:31	14.14 07/27/2026	+8.42% +1.19	15.55 1	15.55 2,900	+24.69%
Sika Rg CHF | CH0418792922	177.00 17:39:07	161.25 07/27/2026	+9.77% +15.75	0.00 2,030	0.00 96	-0.83%
SKAN Group Rg CHF | CH0013396012	57.70 17:30:31	58.20 07/27/2026	-0.86% -0.50	56.00 10	57.90 500	+10.23%
SMGH Rg CHF | CH1484953687	27.40 17:30:31	26.00 07/27/2026	+5.38% +1.40	25.70 35	27.50 1,000	-28.47%
SNB Rg CHF | CH0001319265	2,960.00 14:15:12	2,960.00 07/27/2026	0.00% 0.00	2,950.00 11	2,990.00 463	-16.15%
SoftwOne Hldg Rg CHF | CH0496451508	8.96 17:31:56	8.68 07/27/2026	+3.23% +0.28	8.86 750	9.075 102	-4.09%
Sonova Hldg N CHF | CH0012549785	223.00 17:37:46	218.00 07/27/2026	+2.29% +5.00	224.40 1	224.40 50	+5.26%
SPS N CHF | CH0008038389	131.30 17:30:31	130.90 07/27/2026	+0.31% +0.40	129.80 1,500	132.00 173	+6.25%
St.Galler KB N CHF | CH0011484067	662.00 17:30:31	660.00 07/27/2026	+0.30% +2.00	657.00 25	665.00 328	+15.59%
Stadler Rail N CHF | CH0002178181	24.28 17:30:31	23.82 07/27/2026	+1.93% +0.46	23.80 6	24.38 200	+17.92%
StarragTornosGr N CHF | CH0002361068	34.10 14:49:10	34.50 07/27/2026	-1.16% -0.40	34.00 50	34.90 21	+16.16%
Straumann Hldg Rg CHF | CH1175448666	101.00 17:34:56	96.86 07/27/2026	+4.27% +4.14	98.00 510	101.60 5	+3.64%
Sulzer N CHF | CH0038388911	152.30 17:30:31	141.60 07/27/2026	+7.56% +10.70	145.00 500	142.10 25	-3.93%
Sunrise Commun Rg-A CHF | CH1386220409	43.06 17:30:31	42.14 07/27/2026	+2.18% +0.92	43.50 46	0.00 83	-0.66%
Swiss Life Hldg N CHF | CH0014852781	944.80 17:30:31	947.00 07/27/2026	-0.23% -2.20	0.00 491	0.00 61	+3.29%
Swiss Re N CHF | CH0126881561	136.00 17:34:09	136.45 07/27/2026	-0.33% -0.45	0.00 110	0.00 1,100	+2.71%
Swisscom Rg CHF | CH0008742519	638.50 17:30:31	631.50 07/27/2026	+1.11% +7.00	631.50 4	631.50 10	+9.73%
Swissquote Grp Rg CHF | CH1548235246	41.16 17:30:31	40.90 07/27/2026	+0.64% +0.26	41.60 500	41.44 1,100	-16.02%
Tecan Grp N CHF | CH0012100191	185.10 17:30:48	179.20 07/27/2026	+3.29% +5.90	178.00 11	183.00 10	+39.46%
TEMENOS N CHF | CH0012453913	66.60 17:30:31	65.15 07/27/2026	+2.23% +1.45	65.50 1,200	0.00 13	-18.15%
The Swatch Grp Br CHF | CH0012255151	169.95 17:30:31	166.55 07/27/2026	+2.04% +3.40	180.00 12	180.00 42	-1.01%
The Swatch Grp Rg CHF | CH0012255144	34.05 17:30:31	33.60 07/27/2026	+1.34% +0.45	0.00 2	33.50 10	-2.50%
Thurgauer KB PS CHF | CH0231351104	172.50 17:30:31	172.50 07/27/2026	0.00% 0.00	170.00 20	180.50 20	+5.83%
Titlisbahnen Rg CHF | CH0527044959	49.50 17:30:36	48.00 07/27/2026	+3.12% +1.50	48.50 2,590	54.00 10	-13.36%
TX Group N CHF | CH0011178255	136.20 17:30:31	134.20 07/27/2026	+1.49% +2.00	130.00 8	140.40 750	-18.57%
UBS Group N CHF | CH0244767585	42.44 17:33:53	42.83 07/27/2026	-0.91% -0.39	42.44 5	0.00 4,139	+15.88%
V-ZUG Hldg Rg CHF | CH0542483745	43.45 17:30:31	41.50 07/27/2026	+4.70% +1.95	42.00 200	43.80 288	-1.66%
Valiant Holding N CHF | CH0014786500	159.60 17:30:31	157.40 07/27/2026	+1.40% +2.20	156.00 1	161.00 1,400	+4.24%
Varia US Proper N CHF | CH0305285295	12.95 17:19:47	13.00 07/27/2026	-0.38% -0.05	12.90 500	13.00 100	-33.33%
VAT Group N CHF | CH0311864901	603.80 17:37:39	622.40 07/27/2026	-2.99% -18.60	0.00 40	600.00 7	+61.29%
VAUDOISE ASSURANC N CHF | CH0021545667	810.00 17:30:31	808.00 07/27/2026	+0.25% +2.00	806.00 2	812.00 50	+10.99%
Vetropack Hldg Rg-A CHF | CH0530235594	19.18 17:30:31	18.74 07/27/2026	+2.35% +0.44	18.48 297	19.56 450	-14.82%
Villars Hldg N CHF | CH0002609656	575.00 07/27/2026	600.00 07/14/2026	-4.17% -25.00	575.00 9	600.00 20	-0.86%
Vontobel Holding N CHF | CH0012335540	83.80 17:30:31	83.10 07/27/2026	+0.84% +0.70	79.20 25	84.30 5,000	+29.24%
VP Bank -A- N CHF | LI0315487269	93.30 17:30:31	95.60 07/27/2026	-2.41% -2.30	90.60 50	94.00 62	+13.27%
VZ Holding Rg CHF | CH0528751586	160.60 17:30:31	160.40 07/27/2026	+0.12% +0.20	160.20 55	162.00 6	+7.36%
Walliser KB N CHF | CH0305951201	162.50 17:30:31	160.50 07/27/2026	+1.25% +2.00	160.50 299	162.50 33	+19.78%
Warteck Invest N CHF | CH0002619481	1,960.00 17:30:31	1,950.00 07/27/2026	+0.51% +10.00	1,955.00 10	1,960.00 6	0.00%
WISeKey Int Hl Rg-B CHF | CH1276062754	10.14 17:17:14	10.44 07/27/2026	-2.87% -0.30	10.20 700	11.10 50	-20.43%
Xlife Sciences Rg CHF | CH0461929603	17.00 17:30:31	16.45 07/27/2026	+3.34% +0.55	16.00 100	17.10 3,999	-33.40%
Ypsomed Hldg N CHF | CH0019396990	390.60 17:30:31	390.20 07/27/2026	+0.10% +0.40	385.80 1	390.00 10	+18.96%
Zehnder Grp -A- N CHF | CH0276534614	63.50 17:30:31	62.50 07/27/2026	+1.60% +1.00	62.60 100	65.00 501	-23.59%
Zueblin Imm Hldg N CHF | CH0312309682	52.20 07/27/2026	53.60 07/23/2026	-2.61% -1.40	51.20 11	53.80 62	+13.48%
Zug Estates N -B- CHF | CH0148052126	2,180.00 17:30:31	2,170.00 07/27/2026	+0.46% +10.00	2,150.00 4	2,290.00 3	-2.69%
Zuger KB Rg CHF | CH0493891243	10,600.00 17:30:31	10,650.00 07/27/2026	-0.47% -50.00	0.00 1	10,650.00 28	+20.48%
Zurich Insur Gr N CHF | CH0011075394	622.40 17:35:20	623.60 07/27/2026	-0.19% -1.20	0.00 20	0.00 90	+3.62%