SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 17/10/2025 7.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 17/10/2025 4.8600 - 32256 4.8950 4.8500 157012.94 100 4.8900 AT0000A325L0 ADMIE 17/10/2025 2.9950 - 376417 3.0000 2.9100 1110570.70 715 3.0000 GRS518003009 AEGN 17/10/2025 13.2400 - 216120 13.3200 12.9200 2826650.42 1397 13.1800 GRS495003006 AEM 17/10/2025 6.1700 - 85269 6.2100 6.0700 522052.53 368 6.0700 GRS541003000 AIA 17/10/2025 10.3400 - 452514 10.3400 10.0000 4578229.26 1568 10.1500 GRS536003007 AKRIT 17/10/2025 1.0000 - 205 1.0700 1.0700 219.35 7 1.0700 GRS373173004 AKTR 17/10/2025 8.2900 - 273331 8.3800 8.0700 2244464.43 715 8.3800 GRS432003028 ALMY 17/10/2025 4.8000 - 24725 4.8800 4.6600 117603.35 115 4.8000 GRS289103004 ALPHA 17/10/2025 3.3700 - 15719637 3.4170 3.3000 52671942.69 10037 3.4100 GRS830003000 ANDRO 17/10/2025 7.3600 - 1478 7.4000 7.3200 10896.78 21 7.4000 GRS433003019 ASCO 17/10/2025 3.8200 - 20691 3.8500 3.7000 77639.22 114 3.8500 GRS404003006 ASTAK 17/10/2025 7.2600 - 2625 7.2800 7.2000 19055.50 37 7.2000 GRS331043000 ATEK 17/10/2025 1.5800 - 510 1.6100 1.5600 805.81 7 1.6100 GRS340263003 ATRUST 17/10/2025 10.0000 - 866 10.0000 9.9000 8659.50 16 10.0000 GRS504003021 ATTICA 17/10/2025 1.8800 - 35192 1.8900 1.8500 65895.90 130 1.8800 GRS144003001 AVAX 17/10/2025 2.2400 - 486632 2.2800 2.1700 1078645.44 798 2.2000 GRS213213002 AVE 17/10/2025 0.4860 - 13255 0.5060 0.4800 6487.34 36 0.5060 GRS489003004 BELA 17/10/2025 26.8600 - 554741 27.1400 26.3800 14825066.26 3763 27.1400 GRS282183003 BIOKA 17/10/2025 1.7400 - 38069 1.7450 1.6750 64772.89 175 1.7000 GRS165063009 BIOSK 17/10/2025 2.6900 - 25853 2.6900 2.6200 68584.01 91 2.6700 GRS084003011 BIOT 17/10/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 17/10/2025 4.1400 - 90 4.1400 4.1400 372.60 2 4.1400 GRS524003001 BOCHGR 17/10/2025 7.6600 - 1349728 7.7400 7.4400 10190023.20 1790 7.7400 IE00BD5B1Y92 BRIQ 17/10/2025 2.8200 - 31705 2.8500 2.8000 89261.38 81 2.8000 GRS517003000 CENER 17/10/2025 13.1800 - 490462 13.3000 12.7400 6361292.44 1867 13.3000 BE0974303357 CENTR 17/10/2025 0.3280 - 53940 0.3300 0.3230 17540.66 35 0.3300 GRS449003003 CNLCAP 17/10/2025 6.8500 - 300 6.9000 6.8000 2055.00 3 6.9000 GRS520003005 CPI 17/10/2025 0.5940 - 1018 0.5960 0.5900 603.50 6 0.5960 GRS413313008 CREDIA 17/10/2025 1.4380 - 2290926 1.4440 1.4000 3250512.91 1821 1.4100 GRS001003052 DAIOS 17/10/2025 6.8000 - 7507 7.0500 6.3500 49854.50 97 6.6000 GRS382073005 DIMAND 17/10/2025 9.7600 - 6178 9.8800 9.7000 60392.04 30 9.8800 GRS525003000 DOMIK 17/10/2025 2.0800 - 10751 2.1000 1.9750 21615.74 63 2.0500 GRS364253005 DROME 17/10/2025 0.3180 - 24294 0.3320 0.3100 7690.42 51 0.3320 GRS412503005 DUR 17/10/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 17/10/2025 40.7200 - 209986 41.0000 39.5000 8517925.18 1018 39.5000 CH0198251305 EIS 17/10/2025 1.3760 - 135900 1.3760 1.3240 183585.36 224 1.3760 GRS439003005 EKTER 17/10/2025 2.7100 - 206713 2.7750 2.6000 561443.80 641 2.7500 GRS222213001 ELBE 17/10/2025 5.7000 - 5468 5.8500 5.7000 31248.35 33 5.8500 GRS240003012 ELHA 17/10/2025 3.0000 - 423026 3.0000 2.8300 1228520.92 969 2.9350 GRS281003004 ELIN 17/10/2025 2.2300 - 9982 2.2400 2.1700 22117.63 30 2.2100 GRS477003008 ELLAKTOR 17/10/2025 1.4900 - 2932251 1.4980 1.3700 4247567.28 2997 1.4000 GRS191213008 ELPE 17/10/2025 7.9200 - 209210 7.9450 7.7300 1642894.92 865 7.8700 GRS298343005 ELSTR 17/10/2025 2.5100 - 21773 2.5300 2.4400 54046.32 72 2.5300 GRS088003017 ELTON 17/10/2025 1.7900 - 24208 1.7900 1.7300 42544.92 123 1.7700 GRS397003005 EPIL 17/10/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 17/10/2025 12.9600 - 5486864 13.0750 12.6050 70231968.40 8846 12.9200 GRS003003035 EUROB 17/10/2025 3.4010 - 14049370 3.4170 3.3040 47435125.66 8574 3.4000 GRS323003012 EVR 17/10/2025 1.9750 - 65918 2.0000 1.9100 128836.17 109 2.0000 GRS474003001 EVROF 17/10/2025 2.4600 - 16775 2.4800 2.3800 40480.53 68 2.4200 GRS385113006 EXAE 17/10/2025 6.3700 - 291665 6.4000 6.2500 1846619.21 863 6.4000 GRS395363005 EYAPS 17/10/2025 3.4400 - 22322 3.4800 3.3400 75644.74 135 3.4100 GRS428003008 EYDAP 17/10/2025 6.3000 - 62100 6.3500 6.2000 389298.21 358 6.3500 GRS359353000 FAIS 17/10/2025 3.2200 - 93356 3.2200 3.1000 293662.02 236 3.1500 GRS542003009 FLEXO 17/10/2025 8.0500 - 1347 8.2000 7.9000 10749.75 8 8.0000 GRS259003002 FOYRK 17/10/2025 4.3600 - 157959 4.3600 4.0750 664600.66 651 4.1700 GRS096003009 FRIGO 17/10/2025 0.4540 - 50098 0.4560 0.4370 22324.59 67 0.4550 GRS346003015 GEBKA 17/10/2025 1.9000 - 6782 1.9200 1.8300 12617.11 62 1.9200 GRS137003000 GEKTERNA 17/10/2025 22.8000 - 349023 23.0800 22.2400 7912644.20 2006 23.0800 GRS145003000 HAIDE 17/10/2025 0.9200 - 1403 0.9800 0.9200 1294.17 16 0.9200 GRS350263000 HTO 17/10/2025 15.6200 - 330372 15.8100 15.4300 5157479.91 1781 15.6300 GRS260333000 IATR 17/10/2025 1.8550 - 28147 1.8550 1.7650 50681.79 83 1.8350 GRS147233001 IKTIN 17/10/2025 0.3870 - 179895 0.3870 0.3670 67001.83 355 0.3870 GRS372003004 ILYDA 17/10/2025 5.1800 - 106554 5.2000 4.9000 542545.10 285 5.2000 GRS475003018 INLIF 17/10/2025 5.3800 - 33891 5.4800 5.3200 182180.98 172 5.4800 GRS805003001 INLOT 17/10/2025 1.1100 - 5594245 1.1100 1.0900 6172134.40 1719 1.1060 GRS343313003 INTEK 17/10/2025 5.6400 - 107601 5.7400 5.6400 610615.18 538 5.7000 GRS148003015 INTET 17/10/2025 1.2700 - 6120 1.2700 1.2600 7771.20 3 1.2600 GRS247003007 INTRK 17/10/2025 3.2800 - 298923 3.3000 3.2500 979122.70 622 3.3000 GRS087003000 KARE 17/10/2025 336.0000 - 246 340.0000 332.0000 82670.00 46 334.0000 GRS120003009 KEKR 17/10/2025 1.9500 - 23065 1.9800 1.9000 44778.20 81 1.9600 GRS070003009 KORDE 17/10/2025 0.4840 - 251 0.4840 0.4570 118.90 13 0.4700 GRS384003000 KRI 17/10/2025 18.2000 - 30557 18.4000 17.8000 552219.80 279 18.0600 GRS469003024 KTILA 17/10/2025 2.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 KYLO 17/10/2025 3.4400 - 8917 3.5200 3.3300 30136.64 50 3.5200 GRS117123000 KYRI 17/10/2025 1.9900 - 52209 2.0100 1.9300 102225.26 103 2.0100 GRS295003008 KYSA 17/10/2025 1.3600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 17/10/2025 7.2000 - 347913 7.3300 7.1300 2506646.81 1339 7.3300 GRS245213004 LAMPS 17/10/2025 39.2000 - 200 39.6000 38.6000 7830.00 3 39.6000 GRS128003001 LANAC 17/10/2025 1.4700 - 1588 1.4900 1.3700 2277.98 15 1.3700 GRS047063003 LAVI 17/10/2025 0.7980 - 692921 0.8000 0.7560 539284.17 148 0.7800 GRS246003008 LEBEK 17/10/2025 0.3240 - 630 0.2920 0.2920 183.96 2 0.2920 GRS090003005 LEBEP 17/10/2025 0.2080 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 17/10/2025 2.0400 - 4819 2.1000 1.9800 9812.52 13 2.0800 GRS461003006 MATHIO 17/10/2025 0.8450 - 3096 0.8650 0.8200 2598.12 20 0.8650 GRS374003002 MEDIC 17/10/2025 2.4800 - 1948 2.5000 2.4300 4837.00 7 2.5000 GRS424003002 MERKO 17/10/2025 36.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 17/10/2025 7.8500 - 2684 7.8500 7.5000 20312.35 32 7.6000 GRS319103008 MIG 17/10/2025 3.4200 - 10968 3.4500 3.3600 37540.14 333 3.4500 GRS314003013 MIN 17/10/2025 0.6040 - 702 0.6180 0.6000 423.44 6 0.6120 GRS237003009 MODA 17/10/2025 5.3400 - 655 5.3800 5.2800 3491.70 7 5.2800 GRS375183001 MOH 17/10/2025 24.8000 - 165015 24.8000 23.7000 3962794.72 1620 24.4000 GRS426003000 MOTO 17/10/2025 2.6400 - 24054 2.6400 2.5500 62043.20 81 2.5800 GRS488003005 MOYZK 17/10/2025 0.6000 - 100 0.6000 0.6000 60.00 1 0.6000 GRS054003009 MPITR 17/10/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 17/10/2025 42.5600 - 560051 42.8200 41.2400 23424225.68 5902 41.9600 GB00BTQGS779 NAKAS 17/10/2025 3.3000 - 300 3.3000 3.3000 990.00 3 3.3000 GRS387503006 NAYP 17/10/2025 1.3700 - 36539 1.4300 1.3000 48228.24 79 1.4300 GRS265003004 NOVAL 17/10/2025 2.6200 - 68186 2.6300 2.6000 177682.50 121 2.6100 GRS824003008 OLTH 17/10/2025 35.3000 - 871 35.3000 34.1000 30276.10 39 34.5000 GRS427003009 OLYMP 17/10/2025 2.3100 - 14925 2.3900 2.2900 34521.65 83 2.3900 GRS403003007 ONYX 17/10/2025 2.3200 - 36160 2.3200 2.2300 81765.90 95 2.3000 GRS530003003 OPAP 17/10/2025 17.9700 - 2431009 18.0300 17.3300 42971019.03 6256 17.5500 GRS419003009 OPTIMA 17/10/2025 8.2300 - 440670 8.5500 8.0400 3635219.73 1820 8.5500 GRS533003000 ORILINA 17/10/2025 0.7860 - 48577 0.7860 0.7700 37890.64 63 0.7800 GRS535003008 OTOEL 17/10/2025 11.2400 - 19173 11.2400 10.9600 213430.80 259 11.2200 GRS337003008 PAIR 17/10/2025 0.8800 - 26622 0.9160 0.8620 23294.33 134 0.8640 GRS275073005 PAP 17/10/2025 2.9200 - 12830 3.0000 2.9000 37737.32 55 2.9700 GRS065003014 PERF 17/10/2025 6.7900 - 42914 6.8000 6.5500 285542.81 237 6.8000 GRS505003004 PETRO 17/10/2025 8.5400 - 5452 8.6000 8.5000 46588.90 38 8.5600 GRS345503007 PLAKR 17/10/2025 15.2000 - 97 15.2000 15.2000 1474.40 1 15.2000 GRS326003019 PLAT 17/10/2025 3.9700 - 26549 3.9700 3.8550 103497.61 149 3.9000 GRS239003007 PPA 17/10/2025 42.9000 - 7273 43.7000 42.3000 311634.00 269 43.7000 GRS470003013 PPC 17/10/2025 14.2400 - 946857 14.3800 14.0600 13506002.09 2809 14.2000 GRS434003000 PRD 17/10/2025 0.4760 - 56747 0.4760 0.4300 25209.99 54 0.4320 GRS184003002 PREMIA 17/10/2025 1.3120 - 167937 1.3240 1.2940 219986.83 261 1.3240 GRS497003012 PRODEA 17/10/2025 5.9500 - 1668 6.0500 5.9500 9929.40 9 6.0500 GRS509003018 PROF 17/10/2025 7.0600 - 74373 7.1400 6.9000 520902.82 292 7.1000 GRS472003011 PROFK 17/10/2025 1.3600 - 6648 1.3700 1.3200 8946.04 31 1.3550 GRS095003000 QLCO 17/10/2025 5.3300 - 54314 5.3400 5.2350 287024.87 177 5.3400 GRS543003008 QUAL 17/10/2025 1.4360 - 132492 1.4400 1.3880 186433.51 249 1.4400 GRS396003006 QUEST 17/10/2025 7.0000 - 49998 7.0900 6.8500 348657.24 304 7.0300 GRS310003009 REALCONS 17/10/2025 5.1000 - 25729 5.1000 5.0000 129497.50 46 5.0800 GRS522003003 REVOIL 17/10/2025 1.5900 - 21048 1.6100 1.5500 33391.00 83 1.5900 GRS473003002 SAR 17/10/2025 13.3200 - 23123 13.3600 13.1200 306898.60 337 13.2400 GRS204003008 SIDMA 17/10/2025 1.4500 - 2341 1.4950 1.4000 3309.67 14 1.4950 GRS484003009 SPACE 17/10/2025 7.1600 - 13278 7.3000 7.0400 94455.84 94 7.3000 GRS402003008 SPIR 17/10/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 17/10/2025 14.6500 - 21040 15.0000 14.6500 310053.30 164 14.8000 GRS004013009 TITC 17/10/2025 36.6000 - 151976 36.7500 36.1000 5549404.52 962 36.3500 BE0974338700 TPEIR 17/10/2025 6.8920 - 11492809 6.9880 6.6280 78407474.65 13142 6.9200 GRS014003032 TRASTOR 17/10/2025 1.2200 - 1250 1.2300 1.2000 1520.65 11 1.2300 GRS487003006 TRESTATES 17/10/2025 1.7500 - 135058 1.7650 1.7250 235461.17 153 1.7650 GRS534003009 VIO 17/10/2025 7.6400 - 250458 7.7100 7.3200 1882393.65 938 7.5400 BE0974271034 VOSYS 17/10/2025 2.0600 - 6835 2.0600 2.0000 13823.76 39 2.0200 GRS407183003 XYLEK 17/10/2025 0.2490 - 71240 0.2550 0.2460 17837.90 39 0.2530 GRS131003006 XYLEP 17/10/2025 0.4500 - 190 0.4660 0.4500 85.82 6 0.4660 GRS131004004 YALCO 17/10/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005