SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 17/09/2025 7.4000 - 405 7.4000 5.3500 2966.05 6 5.3500 GRS059063008 ACAG 17/09/2025 5.2300 - 17438 5.3000 5.2200 91745.35 69 5.3000 AT0000A325L0 ADMIE 17/09/2025 3.3150 - 348513 3.3300 3.2550 1147836.95 533 3.3200 GRS518003009 AEGN 17/09/2025 13.7000 - 310922 14.2000 13.5200 4266967.04 1860 14.2000 GRS495003006 AEM 17/09/2025 6.1900 - 125337 6.2000 6.0650 772504.13 404 6.1800 GRS541003000 AIA 17/09/2025 10.3500 - 419275 10.4300 10.3000 4341362.93 1387 10.3200 GRS536003007 AKRIT 17/09/2025 1.1000 - 594 1.1200 1.1000 654.84 11 1.1000 GRS373173004 AKTR 17/09/2025 8.0100 - 207716 8.0100 7.8800 1655721.00 551 8.0100 GRS432003028 ALMY 17/09/2025 5.1200 - 14271 5.2400 5.1000 73785.94 49 5.1200 GRS289103004 ALPHA 17/09/2025 3.3730 - 18224782 3.4400 3.3340 61436217.98 7671 3.4400 GRS830003000 ANDRO 17/09/2025 7.5000 - 2001 7.5400 7.4000 14930.26 24 7.4600 GRS433003019 ASCO 17/09/2025 4.0000 - 10060 4.0600 3.9800 40454.09 51 4.0200 GRS404003006 ASTAK 17/09/2025 7.2200 - 2625 7.3200 7.1400 19029.50 51 7.3200 GRS331043000 ATEK 17/09/2025 1.9000 - 9860 1.9400 1.7800 18389.20 62 1.9000 GRS340263003 ATRUST 17/09/2025 9.0200 - 600 9.0200 9.0200 5412.00 5 9.0200 GRS504003021 ATTICA 17/09/2025 2.0500 - 43554 2.0800 2.0400 89494.45 85 2.0700 GRS144003001 AVAX 17/09/2025 2.3750 - 156302 2.4400 2.3500 371695.50 317 2.4400 GRS213213002 AVE 17/09/2025 0.5240 - 5675 0.5240 0.5160 2945.80 11 0.5200 GRS489003004 BELA 17/09/2025 31.1400 - 263619 31.6200 30.9000 8221661.08 1910 31.5000 GRS282183003 BIOKA 17/09/2025 1.9250 - 13517 1.9550 1.9000 26095.94 55 1.9400 GRS165063009 BIOSK 17/09/2025 2.8200 - 11708 2.9100 2.7800 32860.93 45 2.8100 GRS084003011 BIOT 17/09/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 17/09/2025 4.0800 - 1383 4.0800 4.0800 5642.64 13 4.0800 GRS524003001 BOCHGR 17/09/2025 7.4800 - 1053952 7.6400 7.3600 7901797.66 2131 7.5800 IE00BD5B1Y92 BRIQ 17/09/2025 2.8500 - 24576 2.8800 2.8300 70137.71 48 2.8600 GRS517003000 CENER 17/09/2025 11.2800 - 264011 11.3800 11.2000 2987278.14 634 11.3600 BE0974303357 CENTR 17/09/2025 0.3430 - 2050 0.3440 0.3350 687.57 7 0.3360 GRS449003003 CNLCAP 17/09/2025 6.7000 - 250 6.7500 6.7000 1677.50 3 6.7000 GRS520003005 CPI 17/09/2025 0.6840 - 6867 0.6840 0.6480 4542.06 32 0.6540 GRS413313008 CREDIA 17/09/2025 1.5400 - 4660297 1.6980 1.5400 7399782.33 3141 1.6900 GRS001003052 DAIOS 17/09/2025 8.2500 - 937 8.3500 8.1500 7732.35 20 8.2500 GRS382073005 DIMAND 17/09/2025 9.8600 - 7692 9.9200 9.8200 75974.24 34 9.9200 GRS525003000 DOMIK 17/09/2025 2.2500 - 14753 2.2800 2.2400 33240.25 35 2.2500 GRS364253005 DROME 17/09/2025 0.3960 - 19284 0.4150 0.3900 7576.13 26 0.4150 GRS412503005 DUR 17/09/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 17/09/2025 41.7400 - 18116 42.0000 41.6000 755798.28 185 42.0000 CH0198251305 EIS 17/09/2025 1.3240 - 42135 1.3480 1.3100 55686.40 47 1.3440 GRS439003005 EKTER 17/09/2025 2.3550 - 31445 2.4000 2.3000 73870.20 154 2.3650 GRS222213001 ELBE 17/09/2025 5.6000 - 961 5.6000 5.3500 5335.20 13 5.4500 GRS240003012 ELHA 17/09/2025 2.7650 - 184101 2.8300 2.7500 511816.77 598 2.8200 GRS281003004 ELIN 17/09/2025 2.4800 - 2182 2.4800 2.4700 5409.91 8 2.4800 GRS477003008 ELLAKTOR 17/09/2025 1.4040 - 248515 1.4440 1.4000 351410.44 450 1.4200 GRS191213008 ELPE 17/09/2025 8.3700 - 136577 8.4250 8.2800 1139242.58 947 8.3650 GRS298343005 ELSTR 17/09/2025 2.4600 - 2173 2.4800 2.4200 5277.88 21 2.4300 GRS088003017 ELTON 17/09/2025 2.1300 - 43472 2.1900 2.0800 92295.72 108 2.1700 GRS397003005 EPIL 17/09/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 17/09/2025 11.8500 - 2417564 12.0950 11.8000 28707722.93 5113 12.0200 GRS003003035 EUROB 17/09/2025 3.2000 - 6103905 3.2390 3.1700 19548558.38 4292 3.2010 GRS323003012 EVR 17/09/2025 1.9900 - 44785 2.0400 1.9900 89931.85 76 2.0400 GRS474003001 EVROF 17/09/2025 2.6200 - 2548 2.6200 2.5700 6602.17 16 2.5700 GRS385113006 EXAE 17/09/2025 6.9000 - 149133 6.9100 6.7600 1024278.06 486 6.8800 GRS395363005 EYAPS 17/09/2025 3.9200 - 14733 4.0200 3.9200 58568.11 140 4.0000 GRS428003008 EYDAP 17/09/2025 7.0900 - 28758 7.1000 7.0000 202537.97 278 7.0300 GRS359353000 FAIS 17/09/2025 3.4800 - 64626 3.5250 3.3700 221853.97 160 3.4900 GRS542003009 FLEXO 17/09/2025 8.1000 - 329 8.2000 8.1000 2670.20 4 8.2000 GRS259003002 FOYRK 17/09/2025 4.4800 - 28309 4.5500 4.4650 127182.49 386 4.5500 GRS096003009 FRIGO 17/09/2025 0.5200 - 101289 0.5300 0.5160 52681.87 37 0.5200 GRS346003015 GEBKA 17/09/2025 1.9600 - 6584 2.0000 1.9250 12947.77 35 2.0000 GRS137003000 GEKTERNA 17/09/2025 22.9200 - 154222 23.0800 22.7800 3535169.42 858 22.9600 GRS145003000 HAIDE 17/09/2025 1.0200 - 2374 1.1100 0.9800 2413.43 16 1.0000 GRS350263000 HTO 17/09/2025 16.7300 - 332940 16.8200 16.4600 5541459.21 1869 16.6900 GRS260333000 IATR 17/09/2025 2.2000 - 25872 2.2200 2.1200 56151.91 57 2.1200 GRS147233001 IKTIN 17/09/2025 0.4895 - 37947 0.5000 0.4800 18493.18 118 0.4995 GRS372003004 ILYDA 17/09/2025 3.2900 - 17584 3.3000 3.2400 57555.13 54 3.3000 GRS475003018 INLIF 17/09/2025 4.9500 - 12830 5.0000 4.9500 63783.16 79 4.9900 GRS805003001 INLOT 17/09/2025 1.2080 - 1367617 1.2100 1.1900 1646664.58 592 1.2080 GRS343313003 INTEK 17/09/2025 5.8900 - 32207 5.9700 5.8900 190457.08 273 5.9500 GRS148003015 INTET 17/09/2025 1.4700 - 65 1.4700 1.4300 93.35 3 1.4300 GRS247003007 INTRK 17/09/2025 3.4100 - 183346 3.4950 3.4100 629147.24 601 3.4750 GRS087003000 KARE 17/09/2025 334.0000 - 83 336.0000 326.0000 27566.00 18 330.0000 GRS120003009 KEKR 17/09/2025 2.1000 - 24342 2.1200 1.9900 50055.06 84 2.1000 GRS070003009 KEPEN 17/09/2025 1.9300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KORDE 17/09/2025 0.4840 - 6981 0.4880 0.4770 3368.09 33 0.4860 GRS384003000 KRI 17/09/2025 18.4000 - 9116 18.5200 18.3800 168040.04 130 18.5200 GRS469003024 KTILA 17/09/2025 2.1800 - 50 2.1800 2.1800 109.00 1 2.1800 GRS354003006 KYLO 17/09/2025 4.0800 - 1041 4.1400 4.0800 4270.70 12 4.1400 GRS117123000 KYRI 17/09/2025 2.2200 - 57534 2.2900 2.1300 126351.70 141 2.2200 GRS295003008 KYSA 17/09/2025 1.1700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 17/09/2025 7.2400 - 342089 7.3500 7.1800 2481264.88 1000 7.3000 GRS245213004 LAMPS 17/09/2025 40.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 17/09/2025 1.6100 - 511 1.6100 1.6000 822.61 4 1.6000 GRS047063003 LAVI 17/09/2025 0.8800 - 353802 0.9120 0.8700 316326.60 263 0.8950 GRS246003008 LEBEK 17/09/2025 0.3400 - 5000 0.3400 0.3400 1700.00 2 0.3400 GRS090003005 LEBEP 17/09/2025 0.3000 - 3850 0.3000 0.3000 1155.00 3 0.3000 GRS090004003 LOGISMOS 17/09/2025 1.9900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 17/09/2025 0.9000 - 3357 0.9500 0.8750 2984.96 14 0.9250 GRS374003002 MEDIC 17/09/2025 2.5000 - 2028 2.5100 2.4400 5050.90 15 2.4800 GRS424003002 MERKO 17/09/2025 36.8000 - 1 36.8000 36.8000 36.80 1 36.8000 GRK014011008 MEVA 17/09/2025 6.3500 - 1798 6.3500 6.3000 11392.30 8 6.3500 GRS319103008 MIG 17/09/2025 4.3300 - 29433 4.3600 4.1400 126618.93 123 4.3600 GRS314003013 MIN 17/09/2025 0.6180 - 246 0.6180 0.6180 152.03 1 0.6180 GRS237003009 MODA 17/09/2025 5.4400 - 1630 5.5400 5.0800 8749.40 16 5.0800 GRS375183001 MOH 17/09/2025 25.7600 - 66177 25.7600 25.3600 1695355.04 744 25.7600 GRS426003000 MOTO 17/09/2025 2.7200 - 20312 2.7400 2.6700 55097.85 70 2.7400 GRS488003005 MOYZK 17/09/2025 0.6900 - 1317 0.7000 0.6850 911.89 4 0.7000 GRS054003009 MPITR 17/09/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 17/09/2025 50.7000 - 228341 51.3000 50.2000 11568897.10 2694 50.4000 GB00BTQGS779 MYTIL 17/09/2025 52.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS393503008 NAKAS 17/09/2025 3.2400 - 281 3.4000 3.2200 910.40 6 3.4000 GRS387503006 NAYP 17/09/2025 1.1950 - 1331 1.2300 1.1800 1586.61 14 1.2300 GRS265003004 NOVAL 17/09/2025 2.6700 - 135574 2.7000 2.6600 364537.03 128 2.6900 GRS824003008 OLTH 17/09/2025 36.7000 - 2355 36.8000 35.0000 83837.30 91 36.7000 GRS427003009 OLYMP 17/09/2025 2.5200 - 2739 2.5300 2.4700 6833.97 22 2.5300 GRS403003007 OPAP 17/09/2025 19.4800 - 239813 19.6900 19.4600 4684498.93 2092 19.6500 GRS419003009 OPTIMA 17/09/2025 8.4500 - 523517 8.6000 8.3000 4422894.79 1646 8.3200 GRS533003000 ORILINA 17/09/2025 0.8080 - 31927 0.8120 0.8040 25799.07 34 0.8120 GRS535003008 OTOEL 17/09/2025 11.5400 - 11334 11.6600 11.3800 129589.08 109 11.6600 GRS337003008 PAIR 17/09/2025 1.1050 - 173 1.1250 1.0700 191.67 7 1.1250 GRS275073005 PAP 17/09/2025 3.0800 - 2288 3.1000 3.0600 7071.00 21 3.0600 GRS065003014 PERF 17/09/2025 6.3700 - 22507 6.3900 6.3000 142829.81 104 6.3300 GRS505003004 PETRO 17/09/2025 9.1000 - 3661 9.1800 9.0200 33364.86 29 9.1600 GRS345503007 PLAKR 17/09/2025 16.0000 - 241 16.0000 15.3000 3741.70 12 15.6000 GRS326003019 PLAT 17/09/2025 3.9600 - 13150 4.0000 3.9300 52006.45 64 4.0000 GRS239003007 PPA 17/09/2025 44.7000 - 5079 44.8000 44.2000 226031.95 184 44.5500 GRS470003013 PPC 17/09/2025 14.0000 - 402015 14.3000 14.0000 5666141.50 1509 14.2600 GRS434003000 PRD 17/09/2025 0.5700 - 35753 0.6000 0.5450 20054.77 47 0.6000 GRS184003002 PREMIA 17/09/2025 1.3420 - 94955 1.3540 1.3400 127693.41 224 1.3540 GRS497003012 PRODEA 17/09/2025 6.0000 - 381 6.0000 5.9500 2285.95 2 5.9500 GRS509003018 PROF 17/09/2025 7.3600 - 19723 7.4000 7.2300 144107.50 125 7.4000 GRS472003011 PROFK 17/09/2025 1.3650 - 4903 1.4000 1.3650 6744.98 30 1.3650 GRS095003000 QLCO 17/09/2025 5.6200 - 70165 5.6850 5.5300 393810.11 230 5.5600 GRS543003008 QUAL 17/09/2025 1.3460 - 66213 1.3600 1.3300 88930.46 93 1.3600 GRS396003006 QUEST 17/09/2025 7.1600 - 10772 7.2500 7.1500 77390.40 80 7.2200 GRS310003009 REVOIL 17/09/2025 1.7050 - 33651 1.7950 1.7050 58076.52 88 1.7750 GRS473003002 SAR 17/09/2025 13.6000 - 25524 13.8200 13.6000 349953.06 314 13.7200 GRS204003008 SIDMA 17/09/2025 1.6450 - 1128 1.6650 1.6200 1850.25 15 1.6650 GRS484003009 SPACE 17/09/2025 7.6000 - 2413 7.7600 7.5800 18345.34 15 7.7600 GRS402003008 SPIR 17/09/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 17/09/2025 15.0500 - 2378 15.2000 15.0500 35931.70 24 15.2000 GRS004013009 TITC 17/09/2025 36.4500 - 67422 36.9000 36.2000 2458986.05 695 36.5000 BE0974338700 TPEIR 17/09/2025 6.8900 - 8603566 6.9880 6.8340 59331384.43 6536 6.9540 GRS014003032 TRASTOR 17/09/2025 1.3000 - 570 1.3000 1.2800 734.50 8 1.3000 GRS487003006 TRESTATES 17/09/2025 1.7150 - 56414 1.7500 1.7050 97577.64 89 1.7500 GRS534003009 VIO 17/09/2025 6.9000 - 260708 6.9500 6.6900 1774505.70 776 6.8800 BE0974271034 VOSYS 17/09/2025 2.3800 - 2346 2.4800 2.3200 5534.02 14 2.4800 GRS407183003 XYLEK 17/09/2025 0.2800 - 16900 0.2810 0.2780 4742.35 22 0.2810 GRS131003006 XYLEP 17/09/2025 0.4600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 17/09/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005