SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 15/10/2025 7.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 15/10/2025 4.9300 - 15059 4.9650 4.9300 74538.26 46 4.9500 AT0000A325L0 ADMIE 15/10/2025 3.0250 - 137262 3.0900 3.0100 416670.20 281 3.0550 GRS518003009 AEGN 15/10/2025 13.7000 - 149620 13.7600 13.3200 2025128.04 954 13.4600 GRS495003006 AEM 15/10/2025 6.1800 - 36327 6.3600 6.1800 226896.94 391 6.3400 GRS541003000 AIA 15/10/2025 10.2000 - 140729 10.3500 10.1500 1442315.75 759 10.1600 GRS536003007 AKRIT 15/10/2025 1.0000 - 133 1.0000 1.0000 133.00 9 1.0000 GRS373173004 AKTR 15/10/2025 8.4700 - 233289 8.6700 8.4700 1987914.23 590 8.6700 GRS432003028 ALMY 15/10/2025 4.9000 - 18290 4.9800 4.8000 88992.39 94 4.8600 GRS289103004 ALPHA 15/10/2025 3.5600 - 7583966 3.6600 3.5180 27102998.32 5189 3.6000 GRS830003000 ANDRO 15/10/2025 7.6000 - 1711 7.6800 7.4800 13062.04 18 7.6800 GRS433003019 ASCO 15/10/2025 3.9000 - 6041 3.9200 3.8000 23469.55 37 3.9200 GRS404003006 ASTAK 15/10/2025 7.2600 - 5291 7.3200 7.2200 38453.02 58 7.3000 GRS331043000 ATEK 15/10/2025 1.6500 - 163 1.6500 1.6000 265.51 9 1.6000 GRS340263003 ATRUST 15/10/2025 10.1500 - 600 10.1500 10.1500 6090.00 8 10.1500 GRS504003021 ATTICA 15/10/2025 1.9400 - 17096 1.9400 1.9150 32969.60 80 1.9200 GRS144003001 AVAX 15/10/2025 2.3000 - 404486 2.3800 2.2600 937579.27 668 2.3600 GRS213213002 AVE 15/10/2025 0.4920 - 9096 0.5040 0.4920 4538.25 31 0.5000 GRS489003004 BELA 15/10/2025 27.7600 - 285358 28.1400 27.7600 7965476.68 1371 28.0800 GRS282183003 BIOKA 15/10/2025 1.8100 - 33617 1.8650 1.7850 60799.84 89 1.8500 GRS165063009 BIOSK 15/10/2025 2.7500 - 19797 2.8000 2.6700 54131.48 53 2.7800 GRS084003011 BIOT 15/10/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 15/10/2025 4.1400 - 1350 4.1400 4.1300 5588.00 12 4.1400 GRS524003001 BOCHGR 15/10/2025 8.0200 - 441116 8.0400 7.9600 3532127.52 757 8.0000 IE00BD5B1Y92 BRIQ 15/10/2025 2.8600 - 44135 2.9900 2.8500 127553.39 59 2.9900 GRS517003000 CENER 15/10/2025 13.1400 - 171938 13.4400 13.0800 2270450.62 864 13.1000 BE0974303357 CENTR 15/10/2025 0.3260 - 3000 0.3270 0.3200 963.70 6 0.3270 GRS449003003 CNLCAP 15/10/2025 6.9500 - 150 7.0000 6.9500 1045.00 2 6.9500 GRS520003005 CPI 15/10/2025 0.5920 - 11453 0.6080 0.5920 6855.02 33 0.5980 GRS413313008 CREDIA 15/10/2025 1.5000 - 1096072 1.5580 1.4920 1669225.23 697 1.5400 GRS001003052 DAIOS 15/10/2025 6.8000 - 1878 7.1500 6.6000 12824.25 46 7.1000 GRS382073005 DIMAND 15/10/2025 9.9400 - 9945 10.0000 9.8000 98435.36 46 9.9400 GRS525003000 DOMIK 15/10/2025 2.1000 - 9272 2.2000 2.1000 19687.49 43 2.1900 GRS364253005 DROME 15/10/2025 0.3340 - 23693 0.3410 0.3330 7970.07 52 0.3400 GRS412503005 DUR 15/10/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 15/10/2025 39.2200 - 31418 39.3000 38.8600 1228219.96 266 39.2200 CH0198251305 EIS 15/10/2025 1.4200 - 61163 1.4400 1.4100 87087.72 128 1.4320 GRS439003005 EKTER 15/10/2025 2.8700 - 180017 2.9350 2.8100 517697.51 480 2.8100 GRS222213001 ELBE 15/10/2025 6.0500 - 1670 6.3000 5.9500 10224.95 21 6.2500 GRS240003012 ELHA 15/10/2025 2.9900 - 217908 3.0300 2.9850 653291.51 787 3.0000 GRS281003004 ELIN 15/10/2025 2.2600 - 1145 2.2800 2.2400 2568.90 7 2.2400 GRS477003008 ELLAKTOR 15/10/2025 1.3240 - 150365 1.3360 1.3120 198774.26 319 1.3120 GRS191213008 ELPE 15/10/2025 8.0350 - 263805 8.2400 7.9950 2127831.26 1056 8.1500 GRS298343005 ELSTR 15/10/2025 2.5100 - 15713 2.5500 2.4500 39318.10 65 2.5000 GRS088003017 ELTON 15/10/2025 1.8350 - 7470 1.8400 1.8100 13593.58 35 1.8400 GRS397003005 EPIL 15/10/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 15/10/2025 13.6600 - 2062964 13.8600 13.5350 28233499.40 4177 13.6300 GRS003003035 EUROB 15/10/2025 3.6320 - 8364056 3.6720 3.6050 30446342.09 5610 3.6540 GRS323003012 EVR 15/10/2025 2.0400 - 30223 2.0800 2.0400 62147.88 38 2.0500 GRS474003001 EVROF 15/10/2025 2.5200 - 3237 2.5600 2.4900 8114.98 18 2.5600 GRS385113006 EXAE 15/10/2025 6.6000 - 247995 6.6200 6.4700 1615849.95 389 6.5500 GRS395363005 EYAPS 15/10/2025 3.5000 - 7440 3.5500 3.4800 26075.12 57 3.5500 GRS428003008 EYDAP 15/10/2025 6.4200 - 26337 6.4200 6.3100 167654.74 164 6.3600 GRS359353000 FAIS 15/10/2025 3.2200 - 106268 3.2750 3.1700 342220.16 241 3.2600 GRS542003009 FLEXO 15/10/2025 8.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 15/10/2025 4.1950 - 60047 4.1950 4.0950 249997.47 414 4.1650 GRS096003009 FRIGO 15/10/2025 0.4620 - 87459 0.4890 0.4620 41126.86 52 0.4890 GRS346003015 GEBKA 15/10/2025 1.9300 - 6579 1.9450 1.8850 12560.59 65 1.9200 GRS137003000 GEKTERNA 15/10/2025 23.4200 - 198079 23.5200 23.2600 4631817.66 1525 23.5000 GRS145003000 HAIDE 15/10/2025 0.9750 - 143 1.0000 0.9700 139.55 4 0.9700 GRS350263000 HTO 15/10/2025 15.7100 - 472132 15.9700 15.6700 7454767.17 2478 15.7900 GRS260333000 IATR 15/10/2025 1.9000 - 5099 1.9000 1.8600 9533.35 26 1.8950 GRS147233001 IKTIN 15/10/2025 0.3920 - 107984 0.3950 0.3810 41500.34 194 0.3950 GRS372003004 ILYDA 15/10/2025 5.2400 - 85905 5.2400 5.0000 445377.24 226 5.0000 GRS475003018 INLIF 15/10/2025 5.5800 - 23643 5.7800 5.5600 134275.26 140 5.7400 GRS805003001 INLOT 15/10/2025 1.1280 - 5045037 1.1380 1.1160 5676842.54 1548 1.1300 GRS343313003 INTEK 15/10/2025 5.7900 - 241074 5.9000 5.7800 1403187.28 232 5.8800 GRS148003015 INTET 15/10/2025 1.2600 - 19036 1.3600 1.2600 24278.40 62 1.3550 GRS247003007 INTRK 15/10/2025 3.4200 - 112012 3.5100 3.4000 385186.38 308 3.5050 GRS087003000 KARE 15/10/2025 340.0000 - 393 342.0000 332.0000 132346.00 44 336.0000 GRS120003009 KEKR 15/10/2025 2.0600 - 12586 2.0800 2.0300 25808.85 49 2.0600 GRS070003009 KORDE 15/10/2025 0.4870 - 5755 0.4940 0.4620 2785.49 42 0.4620 GRS384003000 KRI 15/10/2025 18.0000 - 21476 18.0000 17.6400 383484.06 210 17.9200 GRS469003024 KTILA 15/10/2025 2.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 KYLO 15/10/2025 3.5300 - 7026 3.6800 3.5300 25011.96 41 3.6700 GRS117123000 KYRI 15/10/2025 2.0100 - 9935 2.0700 2.0000 20180.32 44 2.0500 GRS295003008 KYSA 15/10/2025 1.3600 - 1610 1.3600 1.3500 2182.60 3 1.3500 GRS118003003 LAMDA 15/10/2025 7.5600 - 173611 7.6500 7.5000 1314531.53 797 7.6100 GRS245213004 LAMPS 15/10/2025 39.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 15/10/2025 1.4600 - 300 1.4700 1.4600 438.02 4 1.4600 GRS047063003 LAVI 15/10/2025 0.7880 - 547968 0.8050 0.7860 433382.04 151 0.7980 GRS246003008 LEBEK 15/10/2025 0.3240 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 15/10/2025 0.2080 - 3000 0.2260 0.2260 678.00 2 0.2260 GRS090004003 LOGISMOS 15/10/2025 2.0600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 15/10/2025 0.8900 - 3103 0.9050 0.8650 2713.16 13 0.8800 GRS374003002 MEDIC 15/10/2025 2.5500 - 14560 2.5600 2.4600 36406.60 13 2.4900 GRS424003002 MERKO 15/10/2025 35.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 15/10/2025 7.7500 - 13598 8.1500 7.7500 106583.90 68 7.9000 GRS319103008 MIG 15/10/2025 3.4900 - 13840 3.6000 3.4000 48136.12 177 3.6000 GRS314003013 MIN 15/10/2025 0.6020 - 200 0.6040 0.6000 120.40 2 0.6000 GRS237003009 MODA 15/10/2025 5.3600 - 240 5.3600 5.3000 1281.80 9 5.3400 GRS375183001 MOH 15/10/2025 24.9400 - 114799 25.3000 24.9000 2876223.90 1119 25.1800 GRS426003000 MOTO 15/10/2025 2.6500 - 19362 2.6700 2.6100 51194.28 57 2.6700 GRS488003005 MOYZK 15/10/2025 0.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 15/10/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 15/10/2025 42.5200 - 938828 44.8600 42.5200 40703030.80 9089 44.8000 GB00BTQGS779 NAKAS 15/10/2025 3.3000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS387503006 NAYP 15/10/2025 1.4300 - 3680 1.4700 1.4100 5243.11 30 1.4200 GRS265003004 NOVAL 15/10/2025 2.6100 - 25914 2.6300 2.6000 67653.44 76 2.6300 GRS824003008 OLTH 15/10/2025 35.6000 - 456 35.9000 35.1000 16091.10 15 35.9000 GRS427003009 OLYMP 15/10/2025 2.4300 - 2798 2.4600 2.3800 6728.17 54 2.4200 GRS403003007 ONYX 15/10/2025 2.3100 - 37165 2.3900 2.3000 86362.85 100 2.3800 GRS530003003 OPAP 15/10/2025 18.6000 - 1207015 19.0900 18.6000 22695192.94 5035 18.9000 GRS419003009 OPTIMA 15/10/2025 8.7000 - 140371 8.8400 8.5000 1223344.60 847 8.6500 GRS533003000 ORILINA 15/10/2025 0.7960 - 16755 0.8000 0.7960 13372.49 22 0.8000 GRS535003008 OTOEL 15/10/2025 11.4000 - 11631 11.4400 11.2000 132367.36 66 11.4000 GRS337003008 PAIR 15/10/2025 0.9660 - 1502 0.9840 0.9220 1450.77 11 0.9700 GRS275073005 PAP 15/10/2025 3.0400 - 9390 3.0400 3.0200 28472.20 29 3.0400 GRS065003014 PERF 15/10/2025 7.1100 - 31922 7.2700 7.1100 229800.91 116 7.2000 GRS505003004 PETRO 15/10/2025 8.7400 - 8685 8.7800 8.6400 75769.84 49 8.7800 GRS345503007 PLAKR 15/10/2025 15.4000 - 406 15.5000 15.3000 6230.50 5 15.3000 GRS326003019 PLAT 15/10/2025 3.9900 - 16577 4.0000 3.9550 65988.06 65 4.0000 GRS239003007 PPA 15/10/2025 44.5000 - 10092 45.0000 44.1500 449064.90 273 44.9000 GRS470003013 PPC 15/10/2025 14.3000 - 435448 14.6800 14.1700 6283442.04 1952 14.6000 GRS434003000 PRD 15/10/2025 0.4600 - 24116 0.4800 0.4600 11267.79 35 0.4620 GRS184003002 PREMIA 15/10/2025 1.3340 - 106175 1.3520 1.3320 142467.31 220 1.3420 GRS497003012 PRODEA 15/10/2025 6.0500 - 1443 6.1000 5.9500 8736.65 7 6.0500 GRS509003018 PROF 15/10/2025 7.3800 - 46395 7.4800 7.3800 343861.45 136 7.4200 GRS472003011 PROFK 15/10/2025 1.4200 - 10725 1.4200 1.3700 14748.41 18 1.4000 GRS095003000 QLCO 15/10/2025 5.4600 - 41783 5.5000 5.4100 228384.75 125 5.4700 GRS543003008 QUAL 15/10/2025 1.4900 - 64880 1.4940 1.4540 96072.79 94 1.4900 GRS396003006 QUEST 15/10/2025 7.2500 - 23564 7.2500 7.1400 169393.64 119 7.1900 GRS310003009 REALCONS 15/10/2025 5.0800 - 3968 5.2200 5.0800 20414.44 27 5.2200 GRS522003003 REVOIL 15/10/2025 1.5800 - 23777 1.6300 1.5700 38050.50 98 1.6300 GRS473003002 SAR 15/10/2025 13.4800 - 21753 13.5400 13.4600 293774.52 236 13.5200 GRS204003008 SIDMA 15/10/2025 1.4800 - 3882 1.5100 1.4650 5726.88 30 1.5100 GRS484003009 SPACE 15/10/2025 7.5200 - 6546 7.7800 7.4000 49477.90 61 7.7400 GRS402003008 SPIR 15/10/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 15/10/2025 14.9000 - 11518 15.0500 14.8000 172008.30 90 15.0000 GRS004013009 TITC 15/10/2025 36.7000 - 69541 37.0000 36.6000 2557555.35 785 36.7500 BE0974338700 TPEIR 15/10/2025 7.2360 - 4348075 7.3480 7.1760 31494760.37 6256 7.2700 GRS014003032 TRASTOR 15/10/2025 1.2300 - 1000 1.2400 1.2300 1232.00 9 1.2300 GRS487003006 TRESTATES 15/10/2025 1.7750 - 66528 1.7950 1.7700 118439.27 77 1.7800 GRS534003009 VIO 15/10/2025 7.8900 - 138176 8.0000 7.7800 1090671.59 506 7.8900 BE0974271034 VOSYS 15/10/2025 2.1600 - 690 2.1800 2.1400 1490.40 8 2.1800 GRS407183003 XYLEK 15/10/2025 0.2550 - 39373 0.2630 0.2500 10040.25 30 0.2620 GRS131003006 XYLEP 15/10/2025 0.4540 - 15 0.4560 0.4520 6.80 2 0.4520 GRS131004004 YALCO 15/10/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005