SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 20/10/2025 7.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 20/10/2025 4.9000 - 12333 4.9500 4.8600 60753.68 49 4.9350 AT0000A325L0 ADMIE 20/10/2025 2.9600 - 97851 3.0450 2.9600 292706.83 219 2.9950 GRS518003009 AEGN 20/10/2025 13.3400 - 66104 13.4400 13.2000 879200.42 443 13.2400 GRS495003006 AEM 20/10/2025 6.1900 - 34628 6.3500 6.1300 216118.28 122 6.1700 GRS541003000 AIA 20/10/2025 10.0700 - 203068 10.4000 10.0700 2063013.40 800 10.3000 GRS536003007 AKRIT 20/10/2025 1.0700 - 2713 1.0700 1.0700 2902.91 14 1.0700 GRS373173004 AKTR 20/10/2025 8.2200 - 170410 8.4100 8.2200 1404181.43 327 8.2900 GRS432003028 ALMY 20/10/2025 4.8800 - 13106 4.9000 4.8300 63915.89 50 4.8300 GRS289103004 ALPHA 20/10/2025 3.3800 - 18221760 3.4680 3.3690 61928910.63 4425 3.4180 GRS830003000 ANDRO 20/10/2025 7.3800 - 2341 7.4200 7.2800 17296.76 29 7.2800 GRS433003019 ASCO 20/10/2025 3.8300 - 12546 3.8800 3.7900 48043.44 64 3.8500 GRS404003006 ASTAK 20/10/2025 7.3000 - 2761 7.3000 7.2600 20100.36 66 7.2600 GRS331043000 ATEK 20/10/2025 1.5500 - 1187 1.5800 1.5100 1818.54 12 1.5600 GRS340263003 ATRUST 20/10/2025 10.1000 - 453 10.1000 10.0000 4573.30 7 10.1000 GRS504003021 ATTICA 20/10/2025 1.8750 - 13561 1.8850 1.8600 25395.13 62 1.8650 GRS144003001 AVAX 20/10/2025 2.2800 - 337412 2.3000 2.2400 753715.54 274 2.3000 GRS213213002 AVE 20/10/2025 0.4850 - 17090 0.5000 0.4830 8323.64 44 0.5000 GRS489003004 BELA 20/10/2025 26.9600 - 183794 27.2800 26.8600 4968699.18 1476 27.2400 GRS282183003 BIOKA 20/10/2025 1.7700 - 24063 1.7700 1.7250 41998.71 123 1.7700 GRS165063009 BIOSK 20/10/2025 2.7000 - 14782 2.7300 2.6300 39428.62 63 2.6600 GRS084003011 BIOT 20/10/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 20/10/2025 4.1400 - 1270 4.1400 4.1300 5256.80 11 4.1400 GRS524003001 BOCHGR 20/10/2025 7.6800 - 516645 7.7600 7.5800 3972156.48 1079 7.7400 IE00BD5B1Y92 BRIQ 20/10/2025 2.8100 - 12013 2.8200 2.8000 33778.05 33 2.8200 GRS517003000 CENER 20/10/2025 13.1000 - 126297 13.3400 12.9200 1647152.18 486 13.1800 BE0974303357 CENTR 20/10/2025 0.3310 - 21047 0.3370 0.3230 6874.43 27 0.3370 GRS449003003 CNLCAP 20/10/2025 6.7000 - 1664 6.8500 6.6000 11152.90 13 6.8000 GRS520003005 CPI 20/10/2025 0.6040 - 1135 0.6160 0.5940 675.34 7 0.6160 GRS413313008 CREDIA 20/10/2025 1.4500 - 567019 1.4900 1.4480 832413.03 553 1.4480 GRS001003052 DAIOS 20/10/2025 6.9500 - 3878 7.4000 6.7500 26995.20 39 6.9000 GRS382073005 DIMAND 20/10/2025 9.7400 - 6938 9.9000 9.7400 68203.44 33 9.9000 GRS525003000 DOMIK 20/10/2025 2.1000 - 9262 2.1900 2.0300 19236.92 72 2.1900 GRS364253005 DROME 20/10/2025 0.3210 - 13247 0.3350 0.3150 4254.96 20 0.3280 GRS412503005 DUR 20/10/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 20/10/2025 40.7800 - 11573 40.8600 40.5200 470859.56 126 40.7200 CH0198251305 EIS 20/10/2025 1.5080 - 265184 1.5420 1.3920 392296.39 438 1.3960 GRS439003005 EKTER 20/10/2025 2.7500 - 138485 2.8600 2.7200 385372.49 291 2.7950 GRS222213001 ELBE 20/10/2025 5.7000 - 1270 5.7500 5.7000 7265.25 9 5.7500 GRS240003012 ELHA 20/10/2025 3.0200 - 175962 3.0650 2.9850 533880.02 427 3.0000 GRS281003004 ELIN 20/10/2025 2.2700 - 2263 2.2900 2.2200 5105.01 18 2.2500 GRS477003008 ELLAKTOR 20/10/2025 1.5780 - 1581322 1.5880 1.5320 2482529.28 1353 1.5460 GRS191213008 ELPE 20/10/2025 8.0600 - 97122 8.0750 7.9300 778332.10 399 7.9300 GRS298343005 ELSTR 20/10/2025 2.5300 - 7555 2.5400 2.4500 18965.65 67 2.5100 GRS088003017 ELTON 20/10/2025 1.8100 - 10431 1.8250 1.7850 18828.34 66 1.8150 GRS397003005 EPIL 20/10/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 20/10/2025 13.3000 - 1836781 13.5000 13.1450 24447585.47 4518 13.3000 GRS003003035 EUROB 20/10/2025 3.3900 - 9809340 3.4970 3.3470 33251290.93 3909 3.4500 GRS323003012 EVR 20/10/2025 1.9800 - 17483 1.9950 1.9700 34588.47 42 1.9700 GRS474003001 EVROF 20/10/2025 2.5400 - 3722 2.5400 2.4700 9344.34 31 2.4900 GRS385113006 EXAE 20/10/2025 6.3200 - 153819 6.3900 6.2100 973455.05 697 6.3200 GRS395363005 EYAPS 20/10/2025 3.4400 - 16046 3.4700 3.3700 54835.72 77 3.4200 GRS428003008 EYDAP 20/10/2025 6.4000 - 30766 6.4000 6.2000 193847.35 153 6.3200 GRS359353000 FAIS 20/10/2025 3.2450 - 54011 3.2600 3.1500 172818.25 120 3.2450 GRS542003009 FLEXO 20/10/2025 8.0000 - 375 8.0500 8.0000 3010.00 2 8.0500 GRS259003002 FOYRK 20/10/2025 4.2500 - 76463 4.4000 4.2350 330503.31 427 4.3200 GRS096003009 FRIGO 20/10/2025 0.4640 - 31211 0.4790 0.4410 14251.87 47 0.4590 GRS346003015 GEBKA 20/10/2025 1.8600 - 3936 1.9900 1.8400 7607.58 35 1.9350 GRS137003000 GEKTERNA 20/10/2025 22.8000 - 83050 23.0400 22.5000 1891588.10 516 22.8000 GRS145003000 HAIDE 20/10/2025 0.9100 - 1582 0.9900 0.8900 1440.88 15 0.9700 GRS350263000 HTO 20/10/2025 15.8500 - 228152 15.8700 15.6200 3602344.30 870 15.6200 GRS260333000 IATR 20/10/2025 1.8300 - 9702 1.9000 1.8050 17772.47 51 1.9000 GRS147233001 IKTIN 20/10/2025 0.3890 - 18959 0.3935 0.3815 7317.32 69 0.3935 GRS372003004 ILYDA 20/10/2025 5.7000 - 118007 5.7000 5.1800 653936.80 340 5.1800 GRS475003018 INLIF 20/10/2025 5.3000 - 10100 5.4400 5.3000 54073.10 58 5.3800 GRS805003001 INLOT 20/10/2025 1.1000 - 3465178 1.1220 1.1000 3837972.28 1007 1.1140 GRS343313003 INTEK 20/10/2025 5.8000 - 73436 5.8400 5.6100 419230.48 318 5.8300 GRS148003015 INTET 20/10/2025 1.2950 - 351 1.2950 1.2600 450.70 8 1.2600 GRS247003007 INTRK 20/10/2025 3.2950 - 75715 3.3750 3.2850 251734.26 235 3.3250 GRS087003000 KARE 20/10/2025 336.0000 - 117 340.0000 336.0000 39666.00 21 338.0000 GRS120003009 KEKR 20/10/2025 1.9700 - 7461 2.0500 1.9700 14903.89 27 1.9950 GRS070003009 KORDE 20/10/2025 0.4800 - 2649 0.4890 0.4600 1238.17 37 0.4890 GRS384003000 KRI 20/10/2025 18.5800 - 20545 18.5800 18.1000 376678.60 246 18.2000 GRS469003024 KTILA 20/10/2025 2.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 KYLO 20/10/2025 3.4400 - 4940 3.4900 3.3800 16864.88 47 3.4300 GRS117123000 KYRI 20/10/2025 2.0100 - 23021 2.0700 1.9950 46830.37 74 1.9950 GRS295003008 KYSA 20/10/2025 1.3600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 20/10/2025 7.2300 - 118208 7.3000 7.1700 854677.86 565 7.2800 GRS245213004 LAMPS 20/10/2025 39.6000 - 300 39.6000 39.2000 11840.00 7 39.6000 GRS128003001 LANAC 20/10/2025 1.4800 - 4813 1.5500 1.3300 7018.84 54 1.3300 GRS047063003 LAVI 20/10/2025 0.8060 - 21556 0.8140 0.7910 17251.13 43 0.8140 GRS246003008 LEBEK 20/10/2025 0.3200 - 2500 0.3200 0.3200 800.00 2 0.3200 GRS090003005 LEBEP 20/10/2025 0.2080 - 350 0.2100 0.2100 73.50 1 0.2100 GRS090004003 LOGISMOS 20/10/2025 2.0400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 20/10/2025 0.8150 - 4774 0.8550 0.8050 3880.02 22 0.8500 GRS374003002 MEDIC 20/10/2025 2.5200 - 500 2.5300 2.4300 1221.15 4 2.4300 GRS424003002 MERKO 20/10/2025 36.6000 - 21 36.8000 36.4000 768.80 2 36.4000 GRK014011008 MEVA 20/10/2025 8.0500 - 2362 8.0500 7.5000 18196.50 27 7.6500 GRS319103008 MIG 20/10/2025 3.4800 - 13504 3.4800 3.3800 46123.47 748 3.4200 GRS314003013 MIN 20/10/2025 0.6120 - 100 0.6120 0.6100 61.10 2 0.6120 GRS237003009 MODA 20/10/2025 5.3600 - 240 5.3800 5.3000 1279.10 5 5.3800 GRS375183001 MOH 20/10/2025 24.4800 - 98713 24.9400 24.2200 2413846.90 951 24.8000 GRS426003000 MOTO 20/10/2025 2.6600 - 16292 2.6700 2.6400 43304.03 49 2.6400 GRS488003005 MOYZK 20/10/2025 0.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 20/10/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 20/10/2025 41.9000 - 403046 43.1800 41.4000 16971784.88 3820 43.0200 GB00BTQGS779 NAKAS 20/10/2025 3.3000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS387503006 NAYP 20/10/2025 1.3450 - 8729 1.4000 1.3100 11772.88 69 1.4000 GRS265003004 NOVAL 20/10/2025 2.6800 - 12364 2.6800 2.6100 32443.29 41 2.6200 GRS824003008 OLTH 20/10/2025 35.6000 - 2676 36.5000 35.2000 95698.00 47 36.5000 GRS427003009 OLYMP 20/10/2025 2.3400 - 8757 2.3500 2.2600 20046.05 50 2.3200 GRS403003007 ONYX 20/10/2025 2.3100 - 52283 2.3300 2.2800 120556.22 121 2.3200 GRS530003003 OPAP 20/10/2025 18.0600 - 747532 18.2200 17.9500 13504355.36 2295 17.9700 GRS419003009 OPTIMA 20/10/2025 8.0700 - 142546 8.3900 8.0700 1163146.31 555 8.3000 GRS533003000 ORILINA 20/10/2025 0.7860 - 31260 0.8000 0.7760 24550.72 25 0.8000 GRS535003008 OTOEL 20/10/2025 11.3400 - 3567 11.3400 11.1200 40349.30 24 11.1200 GRS337003008 PAIR 20/10/2025 0.8620 - 9549 0.9040 0.8620 8278.90 67 0.9020 GRS275073005 PAP 20/10/2025 3.0400 - 21579 3.0600 2.9700 65456.38 69 2.9700 GRS065003014 PERF 20/10/2025 6.8000 - 13369 6.9600 6.7900 92405.96 98 6.8800 GRS505003004 PETRO 20/10/2025 8.5800 - 7185 8.6000 8.4000 61471.58 44 8.4000 GRS345503007 PLAKR 20/10/2025 15.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 20/10/2025 3.9850 - 9089 3.9950 3.9650 36156.39 46 3.9850 GRS239003007 PPA 20/10/2025 42.0000 - 10776 43.5000 41.6000 459905.15 195 42.9500 GRS470003013 PPC 20/10/2025 14.4800 - 239882 14.5400 14.2800 3473098.59 1034 14.4400 GRS434003000 PRD 20/10/2025 0.4600 - 8980 0.4740 0.4600 4189.08 13 0.4700 GRS184003002 PREMIA 20/10/2025 1.3520 - 125342 1.3540 1.3240 167710.68 238 1.3300 GRS497003012 PRODEA 20/10/2025 5.9500 - 455 5.9500 5.8500 2691.75 2 5.9500 GRS509003018 PROF 20/10/2025 7.1000 - 52703 7.2000 6.9500 371503.55 168 7.1000 GRS472003011 PROFK 20/10/2025 1.3650 - 7890 1.3850 1.3350 10798.69 20 1.3350 GRS095003000 QLCO 20/10/2025 5.4500 - 37191 5.4500 5.3100 200249.17 87 5.3700 GRS543003008 QUAL 20/10/2025 1.4400 - 48771 1.4500 1.4160 69781.12 85 1.4500 GRS396003006 QUEST 20/10/2025 6.9600 - 17068 7.0900 6.9500 119827.11 119 7.0400 GRS310003009 REALCONS 20/10/2025 5.0800 - 4821 5.2600 5.0200 24615.68 35 5.1000 GRS522003003 REVOIL 20/10/2025 1.6000 - 32707 1.6150 1.5600 51676.32 84 1.5900 GRS473003002 SAR 20/10/2025 13.3800 - 6526 13.4800 13.3200 87485.92 85 13.3200 GRS204003008 SIDMA 20/10/2025 1.5000 - 8462 1.5000 1.4500 12463.04 31 1.4500 GRS484003009 SPACE 20/10/2025 7.3000 - 493 7.3600 7.2200 3590.02 12 7.2200 GRS402003008 SPIR 20/10/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 20/10/2025 14.7000 - 4438 14.9500 14.6500 65711.95 54 14.8000 GRS004013009 TITC 20/10/2025 38.0500 - 181777 38.0500 36.6000 6815810.65 1165 36.6000 BE0974338700 TPEIR 20/10/2025 6.9200 - 4000241 7.1340 6.8800 27761993.30 3994 7.0960 GRS014003032 TRASTOR 20/10/2025 1.2300 - 4700 1.2400 1.2300 5787.00 13 1.2300 GRS487003006 TRESTATES 20/10/2025 1.7600 - 75176 1.7700 1.7350 131969.84 89 1.7650 GRS534003009 VIO 20/10/2025 7.7400 - 143092 7.8400 7.6100 1103409.86 514 7.7500 BE0974271034 VOSYS 20/10/2025 2.0400 - 3299 2.0800 2.0000 6684.96 30 2.0800 GRS407183003 XYLEK 20/10/2025 0.2510 - 22875 0.2540 0.2500 5769.10 16 0.2540 GRS131003006 XYLEP 20/10/2025 0.4440 - 87 0.4620 0.3980 39.75 6 0.4620 GRS131004004 YALCO 20/10/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005