SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 16/10/2025 7.2500 - 72 7.4500 6.2000 448.70 5 6.2000 GRS059063008 ACAG 16/10/2025 4.9250 - 21483 4.9550 4.9000 105659.90 71 4.9400 AT0000A325L0 ADMIE 16/10/2025 3.0000 - 202227 3.0350 2.9800 606875.07 524 3.0150 GRS518003009 AEGN 16/10/2025 13.3800 - 183813 13.7600 13.1400 2462381.54 1280 13.6000 GRS495003006 AEM 16/10/2025 6.2950 - 95251 6.3250 6.0350 588665.78 475 6.1600 GRS541003000 AIA 16/10/2025 10.1400 - 158205 10.2500 9.9850 1599624.24 845 10.1600 GRS536003007 AKRIT 16/10/2025 1.0000 - 555 1.0000 0.9200 530.20 9 0.9200 GRS373173004 AKTR 16/10/2025 8.3800 - 536010 8.4700 8.0700 4415519.86 1319 8.4700 GRS432003028 ALMY 16/10/2025 4.8300 - 21952 4.9200 4.8100 106212.64 58 4.9200 GRS289103004 ALPHA 16/10/2025 3.4860 - 15029335 3.5780 3.4300 52470979.31 8374 3.5600 GRS830003000 ANDRO 16/10/2025 7.4600 - 1347 7.6000 7.3800 10060.90 20 7.6000 GRS433003019 ASCO 16/10/2025 3.8500 - 17956 3.9600 3.8300 69632.68 69 3.9000 GRS404003006 ASTAK 16/10/2025 7.2600 - 6725 7.2600 7.1000 48333.00 59 7.2600 GRS331043000 ATEK 16/10/2025 1.6300 - 3443 1.6400 1.5700 5519.33 37 1.6300 GRS340263003 ATRUST 16/10/2025 10.0000 - 1000 10.1500 9.9600 10101.00 10 10.1500 GRS504003021 ATTICA 16/10/2025 1.9000 - 35696 1.9600 1.8950 67991.41 99 1.9400 GRS144003001 AVAX 16/10/2025 2.2200 - 460944 2.3200 2.2200 1042664.05 737 2.3200 GRS213213002 AVE 16/10/2025 0.4930 - 10424 0.5040 0.4850 5137.74 22 0.5020 GRS489003004 BELA 16/10/2025 27.1400 - 506284 28.1200 27.1200 13891060.96 2937 27.7600 GRS282183003 BIOKA 16/10/2025 1.7400 - 47254 1.7950 1.7300 82717.47 155 1.7950 GRS165063009 BIOSK 16/10/2025 2.7300 - 18803 2.7400 2.6700 50602.79 60 2.7000 GRS084003011 BIOT 16/10/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 16/10/2025 4.1400 - 2100 4.1400 4.1300 8693.00 14 4.1300 GRS524003001 BOCHGR 16/10/2025 7.8000 - 586175 8.0400 7.7400 4602478.08 1032 8.0000 IE00BD5B1Y92 BRIQ 16/10/2025 2.8500 - 25806 2.8900 2.8200 73794.08 65 2.8900 GRS517003000 CENER 16/10/2025 13.3200 - 315577 13.5000 12.8400 4133205.44 1563 13.0600 BE0974303357 CENTR 16/10/2025 0.3370 - 173535 0.3400 0.3200 57391.10 98 0.3280 GRS449003003 CNLCAP 16/10/2025 6.9500 - 102 7.0000 6.9500 708.95 3 7.0000 GRS520003005 CPI 16/10/2025 0.5980 - 4800 0.6100 0.5800 2845.95 27 0.6100 GRS413313008 CREDIA 16/10/2025 1.4800 - 1350036 1.5160 1.4520 1992850.11 1035 1.5000 GRS001003052 DAIOS 16/10/2025 6.7500 - 3209 6.9000 6.2500 21045.15 60 6.9000 GRS382073005 DIMAND 16/10/2025 9.9000 - 6694 9.9800 9.8200 66366.28 32 9.9400 GRS525003000 DOMIK 16/10/2025 2.0300 - 46988 2.1500 2.0200 95617.17 91 2.1000 GRS364253005 DROME 16/10/2025 0.3240 - 12119 0.3360 0.3200 3984.87 21 0.3330 GRS412503005 DUR 16/10/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 16/10/2025 39.5000 - 77788 39.6600 38.9200 3070123.44 455 38.9200 CH0198251305 EIS 16/10/2025 1.3980 - 98341 1.4280 1.3800 137033.19 149 1.4120 GRS439003005 EKTER 16/10/2025 2.8500 - 139679 2.9000 2.7400 393701.74 505 2.8800 GRS222213001 ELBE 16/10/2025 5.8500 - 1693 5.9500 5.7500 9913.75 13 5.9000 GRS240003012 ELHA 16/10/2025 2.9500 - 371511 3.0000 2.8800 1092484.57 1010 2.9900 GRS281003004 ELIN 16/10/2025 2.2400 - 2972 2.2900 2.1700 6566.24 29 2.2900 GRS477003008 ELLAKTOR 16/10/2025 1.3100 - 277720 1.3260 1.2960 363117.41 475 1.3260 GRS191213008 ELPE 16/10/2025 7.9050 - 208873 8.1150 7.8800 1662823.17 911 8.0300 GRS298343005 ELSTR 16/10/2025 2.5300 - 60378 2.6200 2.5100 155119.84 161 2.6000 GRS088003017 ELTON 16/10/2025 1.8000 - 23877 1.8350 1.7850 43057.75 89 1.8300 GRS397003005 EPIL 16/10/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 16/10/2025 13.3000 - 2213855 13.5950 13.0900 29393225.08 5154 13.4750 GRS003003035 EUROB 16/10/2025 3.5000 - 12250882 3.6230 3.4500 43022672.17 7614 3.6180 GRS323003012 EVR 16/10/2025 2.0000 - 95983 2.0400 1.9800 191521.37 84 2.0200 GRS474003001 EVROF 16/10/2025 2.5000 - 8694 2.5200 2.4100 21458.44 36 2.5000 GRS385113006 EXAE 16/10/2025 6.4400 - 498682 6.5200 6.3200 3197816.35 574 6.4700 GRS395363005 EYAPS 16/10/2025 3.4300 - 19331 3.5100 3.4100 66600.30 94 3.5100 GRS428003008 EYDAP 16/10/2025 6.3500 - 37506 6.4300 6.3100 238731.75 274 6.4200 GRS359353000 FAIS 16/10/2025 3.1800 - 81485 3.2200 3.1500 258840.86 157 3.2200 GRS542003009 FLEXO 16/10/2025 8.1500 - 10 8.4500 8.4500 84.50 2 8.4500 GRS259003002 FOYRK 16/10/2025 4.1900 - 56505 4.2350 4.1150 235900.35 390 4.1750 GRS096003009 FRIGO 16/10/2025 0.4530 - 92224 0.4600 0.4490 41835.98 85 0.4520 GRS346003015 GEBKA 16/10/2025 1.9150 - 8358 1.9300 1.8700 15974.82 29 1.9100 GRS137003000 GEKTERNA 16/10/2025 23.1000 - 196702 23.4200 22.6400 4523455.28 2023 23.4200 GRS145003000 HAIDE 16/10/2025 0.9950 - 1 0.9950 0.9950 1.00 1 0.9950 GRS350263000 HTO 16/10/2025 15.7300 - 405056 16.0100 15.6100 6392629.14 2137 15.8600 GRS260333000 IATR 16/10/2025 1.8550 - 5564 1.9050 1.8500 10366.17 53 1.9050 GRS147233001 IKTIN 16/10/2025 0.3815 - 129957 0.3990 0.3730 49225.84 241 0.3990 GRS372003004 ILYDA 16/10/2025 5.2800 - 46459 5.3400 5.1000 243310.66 221 5.3000 GRS475003018 INLIF 16/10/2025 5.4800 - 25587 5.6400 5.4000 139864.80 129 5.6000 GRS805003001 INLOT 16/10/2025 1.1200 - 7147216 1.1360 1.1060 7986508.87 1922 1.1360 GRS343313003 INTEK 16/10/2025 5.7900 - 61652 5.8800 5.6300 352479.60 417 5.8800 GRS148003015 INTET 16/10/2025 1.2850 - 4709 1.2850 1.2700 6034.07 6 1.2750 GRS247003007 INTRK 16/10/2025 3.3500 - 228390 3.4250 3.3000 763302.46 611 3.4100 GRS087003000 KARE 16/10/2025 336.0000 - 135 342.0000 336.0000 45716.00 22 342.0000 GRS120003009 KEKR 16/10/2025 2.0300 - 24989 2.0500 1.9400 49435.72 94 2.0500 GRS070003009 KORDE 16/10/2025 0.4870 - 10094 0.4980 0.4550 4727.69 90 0.4980 GRS384003000 KRI 16/10/2025 18.0600 - 32666 18.2200 17.9000 589900.90 541 17.9200 GRS469003024 KTILA 16/10/2025 2.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 KYLO 16/10/2025 3.4200 - 7414 3.6200 3.4000 25705.18 51 3.5300 GRS117123000 KYRI 16/10/2025 2.0200 - 19689 2.0500 1.9400 39273.73 50 2.0000 GRS295003008 KYSA 16/10/2025 1.3600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 16/10/2025 7.3800 - 242069 7.6800 7.3200 1795094.13 955 7.6800 GRS245213004 LAMPS 16/10/2025 39.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 16/10/2025 1.5000 - 1715 1.5400 1.3500 2495.31 15 1.3500 GRS047063003 LAVI 16/10/2025 0.7810 - 105732 0.7960 0.7740 82583.16 114 0.7960 GRS246003008 LEBEK 16/10/2025 0.3240 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 16/10/2025 0.2080 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 16/10/2025 2.0200 - 6852 2.0200 1.9600 13619.08 26 1.9800 GRS461003006 MATHIO 16/10/2025 0.8800 - 210 0.8800 0.8750 184.15 3 0.8750 GRS374003002 MEDIC 16/10/2025 2.5500 - 8027 2.5500 2.4500 20041.19 12 2.4600 GRS424003002 MERKO 16/10/2025 36.4000 - 43 36.6000 36.2000 1567.00 3 36.6000 GRK014011008 MEVA 16/10/2025 7.7000 - 4748 8.0000 7.5500 36445.25 47 7.8000 GRS319103008 MIG 16/10/2025 3.4900 - 9051 3.5000 3.4000 31412.49 269 3.4900 GRS314003013 MIN 16/10/2025 0.6080 - 4464 0.6080 0.5800 2605.08 21 0.6080 GRS237003009 MODA 16/10/2025 5.3600 - 491 5.5200 5.3600 2655.24 9 5.3600 GRS375183001 MOH 16/10/2025 24.5000 - 107865 25.1400 24.3600 2658562.88 1606 25.1000 GRS426003000 MOTO 16/10/2025 2.6000 - 21664 2.6800 2.6000 56760.78 46 2.6700 GRS488003005 MOYZK 16/10/2025 0.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 16/10/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 16/10/2025 42.6400 - 728547 44.4200 41.5000 31130205.92 7390 42.9800 GB00BTQGS779 NAKAS 16/10/2025 3.3000 - 510 3.3000 3.1800 1681.80 3 3.1800 GRS387503006 NAYP 16/10/2025 1.3950 - 14082 1.4650 1.3900 19739.46 32 1.4300 GRS265003004 NOVAL 16/10/2025 2.6000 - 46676 2.6500 2.5800 121926.85 165 2.5900 GRS824003008 OLTH 16/10/2025 35.5000 - 1377 35.5000 34.5000 48305.90 32 35.1000 GRS427003009 OLYMP 16/10/2025 2.3900 - 11739 2.4300 2.3400 27774.57 109 2.4300 GRS403003007 ONYX 16/10/2025 2.2700 - 32926 2.3700 2.2200 74809.00 109 2.3700 GRS530003003 OPAP 16/10/2025 17.6800 - 2249321 18.6800 17.6700 40324081.34 10304 18.6000 GRS419003009 OPTIMA 16/10/2025 8.6500 - 365563 8.7600 8.5000 3142485.57 1250 8.6100 GRS533003000 ORILINA 16/10/2025 0.7860 - 56113 0.8020 0.7820 44207.95 52 0.8000 GRS535003008 OTOEL 16/10/2025 11.4000 - 20983 11.4000 11.2000 237553.20 182 11.2400 GRS337003008 PAIR 16/10/2025 0.9400 - 39709 0.9480 0.8820 36224.07 178 0.9320 GRS275073005 PAP 16/10/2025 3.0000 - 9114 3.0400 2.9900 27529.94 42 3.0400 GRS065003014 PERF 16/10/2025 6.8800 - 33656 7.1300 6.8700 235061.90 169 7.1300 GRS505003004 PETRO 16/10/2025 8.6000 - 9366 8.8600 8.5400 81039.12 52 8.8600 GRS345503007 PLAKR 16/10/2025 15.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 16/10/2025 3.9350 - 29141 3.9700 3.9100 114659.25 154 3.9600 GRS239003007 PPA 16/10/2025 43.9000 - 11405 45.1000 43.9000 508810.00 276 44.5000 GRS470003013 PPC 16/10/2025 14.4300 - 738664 14.5800 14.1500 10564055.37 2572 14.3900 GRS434003000 PRD 16/10/2025 0.4400 - 67388 0.4520 0.4400 29927.81 83 0.4500 GRS184003002 PREMIA 16/10/2025 1.3240 - 114329 1.3400 1.3100 151245.75 215 1.3300 GRS497003012 PRODEA 16/10/2025 6.0500 - 150 6.0500 6.0500 907.50 1 6.0500 GRS509003018 PROF 16/10/2025 7.2500 - 32771 7.4200 7.1100 236913.22 155 7.4200 GRS472003011 PROFK 16/10/2025 1.4100 - 310 1.4350 1.4050 436.57 3 1.4350 GRS095003000 QLCO 16/10/2025 5.3300 - 125544 5.4900 5.3000 677844.59 217 5.4600 GRS543003008 QUAL 16/10/2025 1.4640 - 244469 1.4780 1.4160 292462.17 141 1.4780 GRS396003006 QUEST 16/10/2025 7.0400 - 35032 7.2500 7.0400 248366.60 191 7.2500 GRS310003009 REALCONS 16/10/2025 5.1000 - 4500 5.1400 5.0000 22837.12 25 5.1200 GRS522003003 REVOIL 16/10/2025 1.5950 - 23008 1.6100 1.5700 36559.44 75 1.6100 GRS473003002 SAR 16/10/2025 13.3000 - 18933 13.5200 13.1400 252445.91 276 13.4400 GRS204003008 SIDMA 16/10/2025 1.4150 - 7887 1.5000 1.3850 11177.77 54 1.4950 GRS484003009 SPACE 16/10/2025 7.3600 - 8681 7.7200 7.3000 64806.42 64 7.4600 GRS402003008 SPIR 16/10/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 16/10/2025 14.8500 - 8532 15.0500 14.8500 127532.65 73 15.0500 GRS004013009 TITC 16/10/2025 36.8000 - 126656 36.8000 35.9500 4624833.45 1152 36.7000 BE0974338700 TPEIR 16/10/2025 7.1460 - 3741493 7.2840 6.9960 26588538.74 5514 7.2400 GRS014003032 TRASTOR 16/10/2025 1.2300 - 510 1.2400 1.2200 626.30 7 1.2300 GRS487003006 TRESTATES 16/10/2025 1.7700 - 31170 1.7900 1.7650 55289.55 52 1.7900 GRS534003009 VIO 16/10/2025 7.7900 - 188185 7.8900 7.5600 1451821.47 870 7.8900 BE0974271034 VOSYS 16/10/2025 2.0400 - 9077 2.1600 2.0000 18560.28 57 2.1600 GRS407183003 XYLEK 16/10/2025 0.2500 - 63760 0.2560 0.2440 15943.76 46 0.2560 GRS131003006 XYLEP 16/10/2025 0.4620 - 75 0.4620 0.4620 34.65 1 0.4620 GRS131004004 YALCO 16/10/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005