SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 15/09/2025 7.6000 - 448 7.7000 6.3500 3188.10 28 6.3500 GRS059063008 ACAG 15/09/2025 5.2400 - 25069 5.2600 5.2100 131252.87 87 5.2500 AT0000A325L0 ADMIE 15/09/2025 3.3150 - 122057 3.3650 3.3150 407343.14 282 3.3200 GRS518003009 AEGN 15/09/2025 14.1400 - 96441 14.2800 14.1000 1367151.42 588 14.2400 GRS495003006 AEM 15/09/2025 6.1650 - 49526 6.2200 6.1350 305350.89 179 6.1950 GRS541003000 AIA 15/09/2025 10.3500 - 106832 10.4700 10.3100 1110829.96 579 10.4300 GRS536003007 AKRIT 15/09/2025 1.1150 - 205 1.1150 1.0850 226.05 8 1.1000 GRS373173004 AKTR 15/09/2025 8.0400 - 301174 8.1500 7.9700 2417030.69 558 8.0000 GRS432003028 ALMY 15/09/2025 5.1600 - 51718 5.2400 5.1400 267312.24 61 5.1600 GRS289103004 ALPHA 15/09/2025 3.4900 - 5234275 3.5680 3.4900 18407976.47 3914 3.5200 GRS830003000 ANDRO 15/09/2025 7.4600 - 2459 7.5600 7.3600 18411.82 30 7.5000 GRS433003019 ASCO 15/09/2025 4.0000 - 11313 4.0200 3.9600 45257.24 43 4.0200 GRS404003006 ASTAK 15/09/2025 7.3800 - 3590 7.4600 7.2800 26494.60 54 7.3800 GRS331043000 ATEK 15/09/2025 1.6300 - 9491 1.7000 1.4500 15060.04 78 1.4500 GRS340263003 ATRUST 15/09/2025 9.0000 - 1002 9.0000 9.0000 9018.00 16 9.0000 GRS504003021 ATTICA 15/09/2025 2.1100 - 12870 2.1200 2.1000 27141.06 38 2.1000 GRS144003001 AVAX 15/09/2025 2.4000 - 254101 2.4600 2.3600 614658.72 435 2.3600 GRS213213002 AVE 15/09/2025 0.5280 - 16401 0.5320 0.5180 8597.71 25 0.5280 GRS489003004 BELA 15/09/2025 31.7600 - 107219 31.9200 31.5800 3406050.48 1035 31.9200 GRS282183003 BIOKA 15/09/2025 1.9500 - 10252 1.9800 1.9300 20001.43 40 1.9800 GRS165063009 BIOSK 15/09/2025 2.8700 - 10067 2.9300 2.8700 29206.83 45 2.9000 GRS084003011 BIOT 15/09/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 15/09/2025 4.0800 - 2133 4.1000 4.0700 8710.64 12 4.0700 GRS524003001 BOCHGR 15/09/2025 7.7200 - 640643 7.8400 7.7200 4983514.68 1212 7.7400 IE00BD5B1Y92 BRIQ 15/09/2025 2.8500 - 19867 2.8800 2.8000 56553.65 49 2.8400 GRS517003000 CENER 15/09/2025 11.4400 - 254725 11.4800 11.2600 2903961.88 851 11.3000 BE0974303357 CENTR 15/09/2025 0.3440 - 12803 0.3490 0.3330 4311.55 21 0.3400 GRS449003003 CNLCAP 15/09/2025 6.7500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CPI 15/09/2025 0.6660 - 15978 0.6800 0.6400 10676.98 29 0.6400 GRS413313008 CREDIA 15/09/2025 1.6420 - 2021528 1.6680 1.6200 3327291.41 1168 1.6200 GRS001003052 DAIOS 15/09/2025 7.1500 - 5700 7.2000 5.7500 39361.15 45 5.7500 GRS382073005 DIMAND 15/09/2025 9.9000 - 12034 9.9400 9.8400 119262.36 71 9.9200 GRS525003000 DOMIK 15/09/2025 2.2800 - 11870 2.3000 2.2600 26936.37 27 2.3000 GRS364253005 DROME 15/09/2025 0.4100 - 8975 0.4100 0.3980 3614.25 9 0.3980 GRS412503005 DUR 15/09/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 15/09/2025 43.0400 - 13913 43.2000 42.9000 598201.98 108 42.9400 CH0198251305 EIS 15/09/2025 1.3380 - 60804 1.3380 1.3100 80219.06 74 1.3100 GRS439003005 EKTER 15/09/2025 2.3600 - 62180 2.4900 2.3600 149612.44 227 2.4550 GRS222213001 ELBE 15/09/2025 5.6000 - 171 5.6000 5.5500 954.10 6 5.5500 GRS240003012 ELHA 15/09/2025 2.8550 - 204430 2.8900 2.8500 586795.00 553 2.8500 GRS281003004 ELIN 15/09/2025 2.5200 - 9470 2.5300 2.4900 23666.75 22 2.5100 GRS477003008 ELLAKTOR 15/09/2025 1.4260 - 341396 1.4380 1.3800 481491.69 556 1.4020 GRS191213008 ELPE 15/09/2025 8.3850 - 168341 8.5300 8.3500 1419385.11 688 8.5300 GRS298343005 ELSTR 15/09/2025 2.4900 - 5305 2.5900 2.4800 13350.36 42 2.5200 GRS088003017 ELTON 15/09/2025 2.1900 - 6761 2.2100 2.1600 14801.75 34 2.1800 GRS397003005 EPIL 15/09/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 15/09/2025 12.2500 - 1948049 12.4400 12.1800 23866347.53 2983 12.3600 GRS003003035 EUROB 15/09/2025 3.2540 - 7380737 3.3080 3.2500 24151222.29 5185 3.2880 GRS323003012 EVR 15/09/2025 2.0500 - 18329 2.0600 2.0100 37352.89 52 2.0600 GRS474003001 EVROF 15/09/2025 2.6200 - 7898 2.6500 2.5900 20714.00 29 2.6500 GRS385113006 EXAE 15/09/2025 6.9500 - 181672 6.9900 6.9000 1254433.19 265 6.9300 GRS395363005 EYAPS 15/09/2025 4.0000 - 6950 4.0300 3.9400 27708.98 39 4.0100 GRS428003008 EYDAP 15/09/2025 7.1500 - 41827 7.2200 7.0500 298328.75 177 7.1700 GRS359353000 FAIS 15/09/2025 3.5000 - 45520 3.5600 3.4700 159944.55 124 3.5400 GRS542003009 FLEXO 15/09/2025 8.4500 - 1392 8.5000 8.3000 11595.80 6 8.3000 GRS259003002 FOYRK 15/09/2025 4.5200 - 45553 4.5700 4.5100 207138.08 193 4.5400 GRS096003009 FRIGO 15/09/2025 0.5260 - 35913 0.5300 0.5140 18809.95 40 0.5280 GRS346003015 GEBKA 15/09/2025 2.0100 - 25754 2.0600 1.9750 51712.18 84 2.0100 GRS137003000 GEKTERNA 15/09/2025 23.0200 - 124212 23.0200 22.7800 2850166.61 659 22.9400 GRS145003000 HAIDE 15/09/2025 1.0400 - 472 1.0500 0.9000 489.25 10 1.0400 GRS350263000 HTO 15/09/2025 16.8200 - 278327 16.8700 16.6600 4671235.11 1356 16.8300 GRS260333000 IATR 15/09/2025 2.0600 - 2323 2.1300 2.0600 4831.37 13 2.1100 GRS147233001 IKTIN 15/09/2025 0.4970 - 36655 0.5070 0.4900 18126.57 67 0.5000 GRS372003004 ILYDA 15/09/2025 3.3300 - 10104 3.4000 3.2500 33803.60 52 3.3000 GRS475003018 INLIF 15/09/2025 5.0400 - 5519 5.1000 5.0000 27833.42 42 5.1000 GRS805003001 INLOT 15/09/2025 1.2140 - 3560129 1.2200 1.2000 4318206.16 478 1.2080 GRS343313003 INTEK 15/09/2025 5.9200 - 38097 5.9800 5.9000 225713.86 185 5.9800 GRS148003015 INTET 15/09/2025 1.4600 - 4440 1.4600 1.3950 6244.09 24 1.4050 GRS247003007 INTRK 15/09/2025 3.5200 - 69698 3.5600 3.4950 245911.68 222 3.5000 GRS087003000 KARE 15/09/2025 332.0000 - 637 334.0000 330.0000 212722.00 24 334.0000 GRS120003009 KEKR 15/09/2025 2.1400 - 6232 2.2500 2.1400 13579.17 30 2.2100 GRS070003009 KEPEN 15/09/2025 1.9300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KORDE 15/09/2025 0.5000 - 6854 0.5040 0.4900 3378.22 25 0.4900 GRS384003000 KRI 15/09/2025 18.4400 - 39238 18.8000 18.4000 725399.92 344 18.6400 GRS469003024 KTILA 15/09/2025 2.1800 - 1545 2.1800 2.1800 3368.10 2 2.1800 GRS354003006 KYLO 15/09/2025 4.1000 - 3060 4.2800 4.1000 12756.02 22 4.2400 GRS117123000 KYRI 15/09/2025 2.2400 - 32114 2.2600 2.2000 71945.56 86 2.2500 GRS295003008 KYSA 15/09/2025 1.1700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 15/09/2025 7.1300 - 144036 7.1600 7.1000 1026912.77 499 7.1400 GRS245213004 LAMPS 15/09/2025 40.0000 - 100 40.0000 40.0000 4000.00 2 40.0000 GRS128003001 LANAC 15/09/2025 1.6000 - 5411 1.6000 1.4500 8108.43 22 1.4600 GRS047063003 LAVI 15/09/2025 0.8490 - 121597 0.8550 0.8400 102980.50 89 0.8440 GRS246003008 LEBEK 15/09/2025 0.3500 - 2094 0.3200 0.3200 670.08 4 0.3200 GRS090003005 LEBEP 15/09/2025 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 15/09/2025 1.9400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 15/09/2025 0.9250 - 545 0.9400 0.8500 505.11 7 0.9300 GRS374003002 MEDIC 15/09/2025 2.5300 - 950 2.5800 2.5300 2443.01 6 2.5700 GRS424003002 MERKO 15/09/2025 36.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 15/09/2025 6.3500 - 71 6.4000 6.3500 450.90 4 6.3500 GRS319103008 MIG 15/09/2025 4.2800 - 14536 4.3000 4.2000 61936.66 60 4.2000 GRS314003013 MIN 15/09/2025 0.6200 - 52 0.6200 0.6060 31.54 4 0.6060 GRS237003009 MODA 15/09/2025 5.1200 - 647 5.1200 5.0800 3297.96 7 5.1200 GRS375183001 MOH 15/09/2025 25.8600 - 61311 25.8600 25.5600 1577185.88 643 25.7200 GRS426003000 MOTO 15/09/2025 2.7400 - 15113 2.7900 2.7100 41441.87 54 2.7900 GRS488003005 MOYZK 15/09/2025 0.7100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 15/09/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 15/09/2025 51.3000 - 208106 51.7500 50.7500 10642080.10 3931 51.7000 GB00BTQGS779 MYTIL 15/09/2025 52.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS393503008 NAKAS 15/09/2025 3.3000 - 560 3.3000 3.2800 1847.80 7 3.3000 GRS387503006 NAYP 15/09/2025 1.2100 - 550 1.2300 1.2000 664.42 6 1.2300 GRS265003004 NOVAL 15/09/2025 2.6700 - 22170 2.6800 2.6400 59081.73 56 2.6800 GRS824003008 OLTH 15/09/2025 36.5000 - 7595 37.0000 35.7000 278112.80 59 36.4000 GRS427003009 OLYMP 15/09/2025 2.5000 - 16071 2.5600 2.5000 40605.96 76 2.5600 GRS403003007 OPAP 15/09/2025 19.5500 - 223658 19.5500 19.3400 4358005.13 1725 19.4400 GRS419003009 OPTIMA 15/09/2025 8.3000 - 438790 8.3800 8.1400 3622604.64 1708 8.2000 GRS533003000 ORILINA 15/09/2025 0.8200 - 39689 0.8320 0.8100 32688.57 48 0.8260 GRS535003008 OTOEL 15/09/2025 11.5400 - 30794 11.6000 11.4800 355363.10 187 11.4800 GRS337003008 PAIR 15/09/2025 1.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS275073005 PAP 15/09/2025 3.0800 - 2090 3.0900 3.0800 6447.10 14 3.0800 GRS065003014 PERF 15/09/2025 6.3000 - 26712 6.4000 6.1100 167971.17 143 6.1100 GRS505003004 PETRO 15/09/2025 9.1400 - 4289 9.2200 9.1400 39418.88 31 9.2200 GRS345503007 PLAKR 15/09/2025 16.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 15/09/2025 3.9700 - 29693 4.0200 3.9450 118157.96 105 4.0000 GRS239003007 PPA 15/09/2025 45.0000 - 8955 45.4500 43.7000 398210.80 201 44.3000 GRS470003013 PPC 15/09/2025 14.3900 - 221552 14.4500 14.2200 3181373.11 1075 14.4300 GRS434003000 PRD 15/09/2025 0.5850 - 40686 0.6000 0.5850 24048.58 46 0.5900 GRS184003002 PREMIA 15/09/2025 1.3520 - 149303 1.3560 1.3300 200916.40 323 1.3300 GRS497003012 PRODEA 15/09/2025 6.0000 - 480 6.0500 6.0000 2890.00 4 6.0000 GRS509003018 PROF 15/09/2025 7.3100 - 35215 7.3200 7.1900 255945.13 147 7.2000 GRS472003011 PROFK 15/09/2025 1.4000 - 15925 1.4300 1.3900 22187.24 27 1.4300 GRS095003000 QLCO 15/09/2025 5.5100 - 56037 5.5500 5.4600 307999.75 119 5.4950 GRS543003008 QUAL 15/09/2025 1.3500 - 35510 1.3600 1.3260 47614.58 65 1.3400 GRS396003006 QUEST 15/09/2025 7.2700 - 20101 7.4100 7.2600 146801.84 73 7.3800 GRS310003009 REVOIL 15/09/2025 1.7800 - 185164 1.9500 1.7500 341804.15 381 1.9200 GRS473003002 SAR 15/09/2025 13.7800 - 46413 13.8400 13.7000 639900.50 371 13.7600 GRS204003008 SIDMA 15/09/2025 1.6550 - 2889 1.6550 1.6150 4720.95 14 1.6350 GRS484003009 SPACE 15/09/2025 7.7000 - 10856 7.9000 7.6600 83978.60 55 7.8000 GRS402003008 SPIR 15/09/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 15/09/2025 14.9500 - 9026 15.3000 14.9500 135835.90 72 15.2000 GRS004013009 TITC 15/09/2025 36.7500 - 97471 37.5000 36.7000 3603639.95 637 37.0000 BE0974338700 TPEIR 15/09/2025 7.0900 - 2987533 7.1420 7.0280 21195854.10 3369 7.1000 GRS014003032 TRASTOR 15/09/2025 1.3000 - 949 1.3000 1.2900 1230.70 11 1.2900 GRS487003006 TRESTATES 15/09/2025 1.7500 - 159349 1.7700 1.7350 279541.96 109 1.7350 GRS534003009 VIO 15/09/2025 6.8600 - 376180 6.8900 6.7800 2575831.07 1016 6.7800 BE0974271034 VOSYS 15/09/2025 2.4800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 XYLEK 15/09/2025 0.2830 - 85595 0.2930 0.2680 23892.31 66 0.2690 GRS131003006 XYLEP 15/09/2025 0.4600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 15/09/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005