SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 16/09/2025 7.5500 - 120 7.5500 7.0500 873.30 5 7.1000 GRS059063008 ACAG 16/09/2025 5.2700 - 27290 5.3000 5.2400 143882.11 84 5.2600 AT0000A325L0 ADMIE 16/09/2025 3.3100 - 163100 3.3600 3.3100 544648.59 446 3.3250 GRS518003009 AEGN 16/09/2025 14.1000 - 125887 14.2000 14.0600 1777787.40 764 14.2000 GRS495003006 AEM 16/09/2025 6.1800 - 229749 6.2300 6.1400 1422155.72 372 6.1650 GRS541003000 AIA 16/09/2025 10.3700 - 94369 10.4400 10.3000 980768.52 800 10.3500 GRS536003007 AKRIT 16/09/2025 1.0900 - 235 1.1000 1.0800 256.30 6 1.1000 GRS373173004 AKTR 16/09/2025 8.0200 - 190939 8.1000 7.9400 1526321.79 598 8.1000 GRS432003028 ALMY 16/09/2025 5.1200 - 13996 5.1800 5.1000 71842.48 46 5.1800 GRS289103004 ALPHA 16/09/2025 3.4300 - 3858032 3.4900 3.4230 13349103.89 3582 3.4900 GRS830003000 ANDRO 16/09/2025 7.4600 - 1541 7.4800 7.3600 11490.96 19 7.4000 GRS433003019 ASCO 16/09/2025 4.0200 - 12016 4.0800 3.9600 48199.02 62 3.9800 GRS404003006 ASTAK 16/09/2025 7.3200 - 3050 7.4000 7.3000 22440.00 35 7.4000 GRS331043000 ATEK 16/09/2025 1.9000 - 8500 1.9400 1.6800 15914.26 57 1.6900 GRS340263003 ATRUST 16/09/2025 9.0200 - 634 9.0200 9.0200 5718.68 12 9.0200 GRS504003021 ATTICA 16/09/2025 2.0700 - 27740 2.1200 2.0600 57930.07 57 2.1100 GRS144003001 AVAX 16/09/2025 2.4000 - 168942 2.4100 2.3700 404047.81 338 2.4000 GRS213213002 AVE 16/09/2025 0.5200 - 25860 0.5220 0.5180 13449.00 30 0.5220 GRS489003004 BELA 16/09/2025 31.4800 - 273980 31.8400 31.4200 8674607.04 1159 31.8200 GRS282183003 BIOKA 16/09/2025 1.9350 - 10040 1.9400 1.9150 19433.20 36 1.9350 GRS165063009 BIOSK 16/09/2025 2.8600 - 14401 2.8800 2.8100 40993.63 57 2.8700 GRS084003011 BIOT 16/09/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 16/09/2025 4.0800 - 1450 4.1000 4.0700 5918.00 12 4.0700 GRS524003001 BOCHGR 16/09/2025 7.5800 - 906020 7.7200 7.5400 6937764.22 1601 7.7200 IE00BD5B1Y92 BRIQ 16/09/2025 2.8500 - 21302 2.8700 2.8300 60991.48 30 2.8500 GRS517003000 CENER 16/09/2025 11.3400 - 327376 11.5200 11.1000 3729345.34 1265 11.4400 BE0974303357 CENTR 16/09/2025 0.3450 - 11503 0.3450 0.3370 3920.06 20 0.3440 GRS449003003 CNLCAP 16/09/2025 6.7000 - 151 6.7000 6.7000 1011.70 2 6.7000 GRS520003005 CPI 16/09/2025 0.6820 - 8020 0.6820 0.6440 5313.93 30 0.6680 GRS413313008 CREDIA 16/09/2025 1.6760 - 1662962 1.6880 1.6140 2770685.10 968 1.6380 GRS001003052 DAIOS 16/09/2025 8.3500 - 4428 9.2500 7.1500 35812.75 78 9.2500 GRS382073005 DIMAND 16/09/2025 9.8800 - 6741 9.9200 9.8400 66694.84 32 9.9200 GRS525003000 DOMIK 16/09/2025 2.2400 - 12278 2.2900 2.2400 27761.85 43 2.2800 GRS364253005 DROME 16/09/2025 0.4090 - 2526 0.4120 0.4000 1031.09 11 0.4010 GRS412503005 DUR 16/09/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 16/09/2025 42.0000 - 50808 42.9000 41.9600 2145677.02 556 42.9000 CH0198251305 EIS 16/09/2025 1.3360 - 56038 1.3500 1.3360 75232.65 61 1.3500 GRS439003005 EKTER 16/09/2025 2.3650 - 25866 2.4000 2.3500 61426.10 117 2.3600 GRS222213001 ELBE 16/09/2025 5.5000 - 278 5.6000 5.5000 1529.90 5 5.6000 GRS240003012 ELHA 16/09/2025 2.8000 - 184659 2.8700 2.7800 522470.42 696 2.8550 GRS281003004 ELIN 16/09/2025 2.5200 - 2741 2.5200 2.5000 6903.12 8 2.5200 GRS477003008 ELLAKTOR 16/09/2025 1.4320 - 303007 1.4460 1.4000 432743.27 500 1.4360 GRS191213008 ELPE 16/09/2025 8.3900 - 238952 8.4750 8.3000 2003349.48 788 8.4750 GRS298343005 ELSTR 16/09/2025 2.4700 - 8656 2.4900 2.4400 21322.25 33 2.4900 GRS088003017 ELTON 16/09/2025 2.1800 - 56135 2.2800 2.1800 124926.57 162 2.2000 GRS397003005 EPIL 16/09/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 16/09/2025 12.0200 - 1483149 12.3100 12.0000 17964207.18 3999 12.2500 GRS003003035 EUROB 16/09/2025 3.2050 - 9040563 3.2740 3.2050 29272711.88 3954 3.2540 GRS323003012 EVR 16/09/2025 2.0400 - 16970 2.0500 2.0100 34468.44 28 2.0500 GRS474003001 EVROF 16/09/2025 2.6200 - 5449 2.6500 2.5700 14288.73 21 2.5700 GRS385113006 EXAE 16/09/2025 6.8800 - 246969 6.9500 6.8800 1708814.14 361 6.9000 GRS395363005 EYAPS 16/09/2025 4.0100 - 21665 4.0300 3.9600 86611.28 156 4.0200 GRS428003008 EYDAP 16/09/2025 7.1300 - 15510 7.1300 7.0300 109947.16 193 7.1100 GRS359353000 FAIS 16/09/2025 3.5000 - 43189 3.5200 3.4700 150726.46 89 3.5000 GRS542003009 FLEXO 16/09/2025 8.3500 - 1 8.3500 8.3500 8.35 1 8.3500 GRS259003002 FOYRK 16/09/2025 4.5400 - 411950 4.5800 4.5200 1863924.47 529 4.5200 GRS096003009 FRIGO 16/09/2025 0.5260 - 21074 0.5300 0.5200 11038.87 15 0.5200 GRS346003015 GEBKA 16/09/2025 1.9850 - 5911 2.0300 1.9750 11794.17 20 2.0300 GRS137003000 GEKTERNA 16/09/2025 22.9600 - 284758 23.0800 22.9000 6549518.60 1027 23.0000 GRS145003000 HAIDE 16/09/2025 1.0600 - 447 1.1100 0.9700 460.96 13 1.1100 GRS350263000 HTO 16/09/2025 16.8100 - 366032 16.9300 16.6900 6152388.50 1799 16.8500 GRS260333000 IATR 16/09/2025 2.1500 - 61146 2.1600 2.0600 131427.37 138 2.1000 GRS147233001 IKTIN 16/09/2025 0.4955 - 35816 0.5020 0.4840 17566.17 81 0.5020 GRS372003004 ILYDA 16/09/2025 3.3000 - 11500 3.3300 3.2800 37913.03 36 3.3100 GRS475003018 INLIF 16/09/2025 4.9700 - 5467 5.0600 4.9600 27345.63 43 5.0400 GRS805003001 INLOT 16/09/2025 1.2080 - 619112 1.2160 1.2000 746819.87 347 1.2160 GRS343313003 INTEK 16/09/2025 5.9500 - 21843 5.9800 5.9100 129835.23 250 5.9200 GRS148003015 INTET 16/09/2025 1.4600 - 200 1.4600 1.4600 292.00 3 1.4600 GRS247003007 INTRK 16/09/2025 3.4750 - 122486 3.5200 3.4600 427002.90 425 3.5200 GRS087003000 KARE 16/09/2025 330.0000 - 11 332.0000 330.0000 3634.00 5 332.0000 GRS120003009 KEKR 16/09/2025 2.0800 - 10738 2.1800 2.0800 22724.20 56 2.1800 GRS070003009 KEPEN 16/09/2025 1.9300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KORDE 16/09/2025 0.4980 - 6138 0.5040 0.4800 3032.99 32 0.4900 GRS384003000 KRI 16/09/2025 18.4600 - 17795 18.6000 18.4000 329094.14 180 18.5400 GRS469003024 KTILA 16/09/2025 2.1800 - 2000 2.1800 2.1800 4360.00 1 2.1800 GRS354003006 KYLO 16/09/2025 4.1000 - 6892 4.2400 4.0700 28320.22 22 4.2400 GRS117123000 KYRI 16/09/2025 2.2200 - 29651 2.2400 2.1800 65704.84 87 2.2400 GRS295003008 KYSA 16/09/2025 1.1700 - 140 1.1700 1.1700 163.80 1 1.1700 GRS118003003 LAMDA 16/09/2025 7.3000 - 547921 7.3600 7.1100 3973710.54 1647 7.1500 GRS245213004 LAMPS 16/09/2025 40.0000 - 100 40.0000 40.0000 4000.00 2 40.0000 GRS128003001 LANAC 16/09/2025 1.5800 - 3100 1.7200 1.4700 4779.71 23 1.6000 GRS047063003 LAVI 16/09/2025 0.8950 - 973497 0.8950 0.8400 848319.44 545 0.8520 GRS246003008 LEBEK 16/09/2025 0.3500 - 2023 0.3200 0.3200 647.36 3 0.3200 GRS090003005 LEBEP 16/09/2025 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 16/09/2025 1.9900 - 1352 1.9900 1.9900 2690.48 4 1.9900 GRS461003006 MATHIO 16/09/2025 0.9250 - 512 0.9400 0.8850 456.73 9 0.9300 GRS374003002 MEDIC 16/09/2025 2.5300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS424003002 MERKO 16/09/2025 36.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 16/09/2025 6.4000 - 2360 6.4000 6.2500 15064.75 10 6.3500 GRS319103008 MIG 16/09/2025 4.3300 - 29591 4.3700 4.1900 127959.11 107 4.2800 GRS314003013 MIN 16/09/2025 0.6200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS237003009 MODA 16/09/2025 5.1400 - 1094 5.1400 5.0400 5581.26 11 5.0800 GRS375183001 MOH 16/09/2025 25.7400 - 67894 25.8400 25.6200 1748132.80 809 25.6600 GRS426003000 MOTO 16/09/2025 2.7400 - 13814 2.7600 2.6900 37738.97 43 2.7400 GRS488003005 MOYZK 16/09/2025 0.7100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 16/09/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 16/09/2025 50.4000 - 337271 51.5000 50.3000 17076049.05 5564 51.3000 GB00BTQGS779 MYTIL 16/09/2025 52.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS393503008 NAKAS 16/09/2025 3.3000 - 165 3.3600 3.3000 545.40 6 3.3000 GRS387503006 NAYP 16/09/2025 1.2100 - 1117 1.2300 1.1950 1352.06 17 1.2150 GRS265003004 NOVAL 16/09/2025 2.6800 - 29650 2.6900 2.6500 79386.24 51 2.6800 GRS824003008 OLTH 16/09/2025 36.7000 - 3795 37.1000 36.2000 139239.30 45 36.5000 GRS427003009 OLYMP 16/09/2025 2.5300 - 11936 2.5300 2.4900 29896.44 45 2.5000 GRS403003007 OPAP 16/09/2025 19.6700 - 348936 19.7400 19.4800 6852737.25 2311 19.5900 GRS419003009 OPTIMA 16/09/2025 8.3200 - 531440 8.4700 8.2600 4424172.32 2083 8.3000 GRS533003000 ORILINA 16/09/2025 0.8100 - 61453 0.8280 0.8000 49959.87 81 0.8280 GRS535003008 OTOEL 16/09/2025 11.5400 - 63006 11.6600 11.4600 727156.36 213 11.6600 GRS337003008 PAIR 16/09/2025 1.0700 - 2504 1.1550 1.0450 2676.45 13 1.1400 GRS275073005 PAP 16/09/2025 3.1000 - 32794 3.1000 3.0700 100784.62 24 3.0800 GRS065003014 PERF 16/09/2025 6.2800 - 53528 6.4300 6.2800 340918.93 181 6.3500 GRS505003004 PETRO 16/09/2025 9.1800 - 4646 9.2000 9.1400 42594.56 38 9.1800 GRS345503007 PLAKR 16/09/2025 16.2000 - 1 15.4000 15.4000 15.40 1 15.4000 GRS326003019 PLAT 16/09/2025 3.9850 - 29121 3.9950 3.9450 115240.19 109 3.9950 GRS239003007 PPA 16/09/2025 44.9500 - 3538 45.4000 44.6500 159535.60 124 45.1500 GRS470003013 PPC 16/09/2025 14.1800 - 146013 14.4600 14.1800 2088307.24 1010 14.4600 GRS434003000 PRD 16/09/2025 0.5750 - 3967 0.5950 0.5750 2283.63 10 0.5800 GRS184003002 PREMIA 16/09/2025 1.3540 - 110398 1.3600 1.3440 149150.02 207 1.3600 GRS497003012 PRODEA 16/09/2025 6.0000 - 197 6.1000 5.9500 1183.40 5 5.9500 GRS509003018 PROF 16/09/2025 7.4000 - 53567 7.4700 7.2600 394145.73 186 7.3600 GRS472003011 PROFK 16/09/2025 1.3600 - 4517 1.4150 1.3600 6247.27 25 1.4100 GRS095003000 QLCO 16/09/2025 5.6100 - 110827 5.6900 5.4750 616369.88 264 5.5000 GRS543003008 QUAL 16/09/2025 1.3580 - 116031 1.3660 1.3400 157251.02 162 1.3400 GRS396003006 QUEST 16/09/2025 7.2000 - 95719 7.3000 7.1600 690509.94 192 7.2500 GRS310003009 REVOIL 16/09/2025 1.7700 - 40358 1.8150 1.7500 71820.73 180 1.7900 GRS473003002 SAR 16/09/2025 13.7200 - 46890 14.1000 13.7200 651141.10 352 13.7800 GRS204003008 SIDMA 16/09/2025 1.6650 - 1061 1.6750 1.6450 1759.69 13 1.6500 GRS484003009 SPACE 16/09/2025 7.7000 - 5730 7.7800 7.6800 44117.18 25 7.7800 GRS402003008 SPIR 16/09/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 16/09/2025 15.2000 - 5120 15.2000 14.9500 76937.10 54 14.9500 GRS004013009 TITC 16/09/2025 36.7000 - 43368 37.1000 36.7000 1598863.90 480 36.9500 BE0974338700 TPEIR 16/09/2025 6.9520 - 3376952 7.0620 6.9520 23625354.44 4110 7.0200 GRS014003032 TRASTOR 16/09/2025 1.3000 - 487 1.3000 1.2900 631.73 7 1.3000 GRS487003006 TRESTATES 16/09/2025 1.7400 - 43847 1.7650 1.7400 76788.36 60 1.7650 GRS534003009 VIO 16/09/2025 6.8800 - 235460 6.9800 6.7800 1628820.35 879 6.8800 BE0974271034 VOSYS 16/09/2025 2.4000 - 4520 2.5000 2.3400 10819.20 13 2.4000 GRS407183003 XYLEK 16/09/2025 0.2800 - 34880 0.2840 0.2760 9836.48 32 0.2830 GRS131003006 XYLEP 16/09/2025 0.4600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 16/09/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005