SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 18/09/2025 7.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 18/09/2025 5.2500 - 20402 5.2700 5.2200 106882.63 64 5.2300 AT0000A325L0 ADMIE 18/09/2025 3.3350 - 160121 3.3350 3.3050 532357.27 346 3.3150 GRS518003009 AEGN 18/09/2025 13.6600 - 157497 13.8400 13.6600 2164529.20 874 13.8000 GRS495003006 AEM 18/09/2025 6.1650 - 47009 6.2100 6.1350 290582.77 159 6.2000 GRS541003000 AIA 18/09/2025 10.0800 - 256956 10.3900 10.0800 2616725.88 1379 10.3000 GRS536003007 AKRIT 18/09/2025 1.0900 - 840 1.1000 1.0850 915.60 5 1.1000 GRS373173004 AKTR 18/09/2025 8.0100 - 128814 8.0600 7.9800 1031190.48 372 8.0600 GRS432003028 ALMY 18/09/2025 5.2000 - 26814 5.2600 5.1000 138856.74 77 5.1400 GRS289103004 ALPHA 18/09/2025 3.3800 - 8740559 3.4300 3.3650 29645043.05 4360 3.4150 GRS830003000 ANDRO 18/09/2025 7.5600 - 1869 7.5600 7.5200 14103.58 16 7.5600 GRS433003019 ASCO 18/09/2025 4.0100 - 10439 4.0200 3.9500 41724.05 53 3.9800 GRS404003006 ASTAK 18/09/2025 7.2800 - 2400 7.3200 7.2400 17496.66 33 7.2800 GRS331043000 ATEK 18/09/2025 1.8100 - 4566 1.9200 1.8000 8411.33 38 1.9200 GRS340263003 ATRUST 18/09/2025 9.0400 - 1126 9.0600 9.0400 10186.64 14 9.0400 GRS504003021 ATTICA 18/09/2025 2.0400 - 39195 2.0800 2.0300 80278.16 69 2.0600 GRS144003001 AVAX 18/09/2025 2.3550 - 158687 2.4000 2.3550 377151.86 319 2.3800 GRS213213002 AVE 18/09/2025 0.5240 - 20880 0.5300 0.5180 10910.80 39 0.5280 GRS489003004 BELA 18/09/2025 31.7200 - 215240 31.7200 31.2400 6780451.58 1465 31.6800 GRS282183003 BIOKA 18/09/2025 1.9400 - 16365 1.9600 1.9100 31604.65 47 1.9250 GRS165063009 BIOSK 18/09/2025 2.8100 - 6880 2.8600 2.7600 19323.12 25 2.8600 GRS084003011 BIOT 18/09/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 18/09/2025 4.1000 - 1929 4.1200 4.0700 7904.90 18 4.0700 GRS524003001 BOCHGR 18/09/2025 7.5000 - 867978 7.5600 7.4600 6518131.56 1368 7.4800 IE00BD5B1Y92 BRIQ 18/09/2025 2.8700 - 29254 2.8900 2.8500 83799.58 71 2.8700 GRS517003000 CENER 18/09/2025 11.7800 - 361089 11.7800 11.3800 4216563.64 1196 11.4400 BE0974303357 CENTR 18/09/2025 0.3430 - 0 0.0000 0.0000 0.00 0 0.0000 GRS449003003 CNLCAP 18/09/2025 6.8500 - 590 6.9500 6.7500 4047.00 7 6.7500 GRS520003005 CPI 18/09/2025 0.6780 - 3150 0.6880 0.6700 2148.20 8 0.6840 GRS413313008 CREDIA 18/09/2025 1.5400 - 2048251 1.5880 1.5040 3160880.99 1144 1.5600 GRS001003052 DAIOS 18/09/2025 7.6000 - 2070 8.2500 7.4000 16166.10 43 8.1500 GRS382073005 DIMAND 18/09/2025 9.8200 - 23651 9.9200 9.6400 230654.20 81 9.9200 GRS525003000 DOMIK 18/09/2025 2.2800 - 9162 2.3200 2.2600 20895.76 36 2.2900 GRS364253005 DROME 18/09/2025 0.4020 - 4015 0.4020 0.3880 1578.81 17 0.3900 GRS412503005 DUR 18/09/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 18/09/2025 41.3800 - 21105 41.5600 41.3000 874406.24 254 41.4000 CH0198251305 EIS 18/09/2025 1.3100 - 28244 1.3420 1.3100 37310.38 49 1.3240 GRS439003005 EKTER 18/09/2025 2.2500 - 207623 2.3650 2.2400 472536.40 550 2.3500 GRS222213001 ELBE 18/09/2025 5.6500 - 1467 5.7500 5.2000 8007.60 15 5.6000 GRS240003012 ELHA 18/09/2025 2.7700 - 258086 2.8550 2.7500 726092.08 726 2.7650 GRS281003004 ELIN 18/09/2025 2.4800 - 2065 2.5100 2.4300 5051.75 34 2.4500 GRS477003008 ELLAKTOR 18/09/2025 1.4200 - 207411 1.4400 1.4000 294627.45 456 1.4200 GRS191213008 ELPE 18/09/2025 8.3100 - 140567 8.3900 8.2600 1167739.70 655 8.3200 GRS298343005 ELSTR 18/09/2025 2.4500 - 3382 2.4900 2.4300 8276.25 32 2.4900 GRS088003017 ELTON 18/09/2025 2.1100 - 29702 2.1400 2.0400 62194.34 106 2.1400 GRS397003005 EPIL 18/09/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 18/09/2025 11.9500 - 1922013 12.0050 11.8250 22898810.66 4401 11.8500 GRS003003035 EUROB 18/09/2025 3.2190 - 5549150 3.2770 3.1970 17895257.39 4020 3.2040 GRS323003012 EVR 18/09/2025 2.0000 - 38048 2.0400 1.9800 76102.33 63 2.0100 GRS474003001 EVROF 18/09/2025 2.6500 - 3833 2.6500 2.6200 10045.33 13 2.6400 GRS385113006 EXAE 18/09/2025 6.8400 - 187982 6.9400 6.7900 1290428.68 445 6.9400 GRS395363005 EYAPS 18/09/2025 3.9100 - 16506 3.9800 3.8800 64780.43 88 3.9800 GRS428003008 EYDAP 18/09/2025 7.0800 - 21289 7.1100 7.0200 150625.57 156 7.0600 GRS359353000 FAIS 18/09/2025 3.4900 - 48514 3.5200 3.4700 169085.10 107 3.4800 GRS542003009 FLEXO 18/09/2025 8.5000 - 50 8.5000 8.5000 425.00 1 8.5000 GRS259003002 FOYRK 18/09/2025 4.4500 - 56688 4.5450 4.4500 255417.21 189 4.4600 GRS096003009 FRIGO 18/09/2025 0.4980 - 229208 0.5200 0.4980 115600.84 170 0.5100 GRS346003015 GEBKA 18/09/2025 1.9350 - 10681 1.9750 1.9100 20560.48 41 1.9700 GRS137003000 GEKTERNA 18/09/2025 22.8800 - 119696 23.1000 22.7800 2742198.64 661 23.0400 GRS145003000 HAIDE 18/09/2025 0.9600 - 17 1.1100 0.8800 16.33 4 0.8800 GRS350263000 HTO 18/09/2025 16.8800 - 293161 16.9100 16.6300 4932066.68 1679 16.6300 GRS260333000 IATR 18/09/2025 2.2400 - 16292 2.2600 2.2100 36529.78 60 2.2200 GRS147233001 IKTIN 18/09/2025 0.4920 - 47794 0.4985 0.4790 23351.72 121 0.4950 GRS372003004 ILYDA 18/09/2025 3.3200 - 9493 3.3700 3.2700 31455.53 43 3.2900 GRS475003018 INLIF 18/09/2025 4.9600 - 291273 5.0200 4.9400 1399487.93 42 5.0000 GRS805003001 INLOT 18/09/2025 1.2000 - 599705 1.2100 1.1960 720792.44 152 1.2000 GRS343313003 INTEK 18/09/2025 5.8600 - 33534 5.9400 5.8500 197389.46 270 5.9100 GRS148003015 INTET 18/09/2025 1.4300 - 7681 1.4700 1.3950 10849.55 34 1.4700 GRS247003007 INTRK 18/09/2025 3.4400 - 41715 3.4550 3.4100 143575.02 191 3.4100 GRS087003000 KARE 18/09/2025 334.0000 - 1 334.0000 334.0000 334.00 1 334.0000 GRS120003009 KEKR 18/09/2025 2.0900 - 6176 2.1000 2.0300 12652.70 38 2.1000 GRS070003009 KORDE 18/09/2025 0.4690 - 24265 0.4780 0.4590 11336.31 61 0.4780 GRS384003000 KRI 18/09/2025 18.3400 - 10690 18.6000 18.2200 196722.02 135 18.4000 GRS469003024 KTILA 18/09/2025 2.1800 - 2086 2.1800 2.1800 4547.48 1 2.1800 GRS354003006 KYLO 18/09/2025 4.1000 - 1405 4.1500 4.0300 5717.84 14 4.1400 GRS117123000 KYRI 18/09/2025 2.1900 - 21209 2.2500 2.1500 46438.75 59 2.2000 GRS295003008 KYSA 18/09/2025 1.1700 - 10 1.0600 1.0600 10.60 1 1.0600 GRS118003003 LAMDA 18/09/2025 7.3000 - 1341534 7.3700 7.2600 9783061.07 1289 7.3300 GRS245213004 LAMPS 18/09/2025 40.0000 - 100 40.0000 40.0000 4000.00 2 40.0000 GRS128003001 LANAC 18/09/2025 1.6100 - 11 1.6200 1.6100 17.72 2 1.6100 GRS047063003 LAVI 18/09/2025 0.8800 - 57811 0.8920 0.8600 50470.31 66 0.8800 GRS246003008 LEBEK 18/09/2025 0.3400 - 15100 0.3400 0.3400 5134.00 6 0.3400 GRS090003005 LEBEP 18/09/2025 0.3000 - 1500 0.3060 0.3060 459.00 3 0.3060 GRS090004003 LOGISMOS 18/09/2025 1.9900 - 6 1.9900 1.9900 11.94 1 1.9900 GRS461003006 MATHIO 18/09/2025 0.9300 - 2259 0.9450 0.9100 2107.83 9 0.9250 GRS374003002 MEDIC 18/09/2025 2.4900 - 50 2.4900 2.4900 124.50 1 2.4900 GRS424003002 MERKO 18/09/2025 36.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 18/09/2025 6.3500 - 105 6.3500 6.2500 656.75 3 6.2500 GRS319103008 MIG 18/09/2025 4.2800 - 20269 4.3400 4.2600 87179.02 77 4.2800 GRS314003013 MIN 18/09/2025 0.6180 - 0 0.0000 0.0000 0.00 0 0.0000 GRS237003009 MODA 18/09/2025 5.3800 - 1630 5.3800 5.3000 8745.76 10 5.3800 GRS375183001 MOH 18/09/2025 25.6000 - 75439 25.8000 25.5400 1934187.68 858 25.7000 GRS426003000 MOTO 18/09/2025 2.6900 - 15714 2.7400 2.6700 42355.66 52 2.7400 GRS488003005 MOYZK 18/09/2025 0.6900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 18/09/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 18/09/2025 51.1500 - 215351 52.0500 50.8500 11086279.60 2353 51.0000 GB00BTQGS779 NAKAS 18/09/2025 3.2400 - 110 3.2800 3.2400 360.00 6 3.2400 GRS387503006 NAYP 18/09/2025 1.1800 - 18820 1.2200 1.1200 21683.20 90 1.2100 GRS265003004 NOVAL 18/09/2025 2.6700 - 23995 2.6900 2.6700 64123.77 34 2.6800 GRS824003008 OLTH 18/09/2025 36.7000 - 381 36.7000 36.0000 13774.10 14 36.3000 GRS427003009 OLYMP 18/09/2025 2.4500 - 22318 2.5300 2.4500 55249.51 106 2.5000 GRS403003007 OPAP 18/09/2025 19.8000 - 415042 19.8000 19.4800 8178365.09 2298 19.4800 GRS419003009 OPTIMA 18/09/2025 8.4500 - 362814 8.5700 8.4000 3066087.19 1540 8.4000 GRS533003000 ORILINA 18/09/2025 0.8120 - 30965 0.8140 0.8060 25051.27 53 0.8060 GRS535003008 OTOEL 18/09/2025 11.5600 - 62080 11.6400 11.5200 717358.58 110 11.6200 GRS337003008 PAIR 18/09/2025 1.1250 - 82 1.1300 1.0550 92.36 5 1.0550 GRS275073005 PAP 18/09/2025 3.1000 - 2642 3.1300 3.0500 8188.14 21 3.1300 GRS065003014 PERF 18/09/2025 6.4700 - 17770 6.4700 6.3900 114476.04 68 6.3900 GRS505003004 PETRO 18/09/2025 9.1600 - 2860 9.2200 9.1000 26177.00 13 9.1800 GRS345503007 PLAKR 18/09/2025 15.9000 - 278 15.9000 15.3000 4313.90 8 15.4000 GRS326003019 PLAT 18/09/2025 3.9600 - 17875 3.9650 3.9200 70467.84 60 3.9400 GRS239003007 PPA 18/09/2025 44.0500 - 1573 44.8500 44.0500 69786.35 102 44.7000 GRS470003013 PPC 18/09/2025 14.1300 - 398013 14.1700 14.0000 5619664.42 1347 14.0000 GRS434003000 PRD 18/09/2025 0.5400 - 54543 0.5800 0.5400 30081.95 62 0.5800 GRS184003002 PREMIA 18/09/2025 1.3600 - 154999 1.3620 1.3460 209622.65 265 1.3460 GRS497003012 PRODEA 18/09/2025 6.0000 - 756 6.0000 6.0000 4536.00 4 6.0000 GRS509003018 PROF 18/09/2025 7.4800 - 33647 7.4800 7.2900 248426.87 137 7.3600 GRS472003011 PROFK 18/09/2025 1.3700 - 2459 1.3900 1.3650 3384.10 27 1.3700 GRS095003000 QLCO 18/09/2025 5.6600 - 78776 5.7050 5.5950 445544.99 193 5.6400 GRS543003008 QUAL 18/09/2025 1.3580 - 33841 1.3580 1.3380 45705.46 69 1.3500 GRS396003006 QUEST 18/09/2025 7.1200 - 25827 7.2600 7.1200 185401.91 116 7.1600 GRS310003009 REVOIL 18/09/2025 1.6900 - 22707 1.7450 1.6800 38703.99 88 1.7100 GRS473003002 SAR 18/09/2025 13.6000 - 26724 13.8400 13.4800 364636.90 239 13.6200 GRS204003008 SIDMA 18/09/2025 1.6500 - 2249 1.6750 1.6200 3680.74 19 1.6750 GRS484003009 SPACE 18/09/2025 7.5200 - 3959 7.5800 7.5200 29834.88 27 7.5600 GRS402003008 SPIR 18/09/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 18/09/2025 15.1500 - 3960 15.2000 15.0000 59828.95 35 15.1500 GRS004013009 TITC 18/09/2025 36.2000 - 105071 36.6000 36.0000 3804781.75 889 36.3000 BE0974338700 TPEIR 18/09/2025 6.8640 - 2645816 6.9840 6.8640 18227242.71 3177 6.9500 GRS014003032 TRASTOR 18/09/2025 1.3000 - 680 1.3100 1.2900 884.00 8 1.3000 GRS487003006 TRESTATES 18/09/2025 1.7450 - 91608 1.7450 1.7000 157605.57 82 1.7350 GRS534003009 VIO 18/09/2025 6.9600 - 379638 7.0600 6.9400 2657745.55 927 7.0000 BE0974271034 VOSYS 18/09/2025 2.5000 - 4972 2.5000 2.4000 12228.22 25 2.4600 GRS407183003 XYLEK 18/09/2025 0.2790 - 22644 0.2810 0.2750 6313.53 25 0.2810 GRS131003006 XYLEP 18/09/2025 0.4600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 18/09/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005