SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 21/10/2025 7.1000 - 440 7.1000 6.4000 2843.30 13 6.5500 GRS059063008 ACAG 21/10/2025 4.9000 - 21191 4.9300 4.8450 103731.83 80 4.9000 AT0000A325L0 ADMIE 21/10/2025 3.0100 - 83752 3.0500 2.9550 252450.42 213 2.9550 GRS518003009 AEGN 21/10/2025 13.4600 - 112545 13.5000 13.2800 1508292.68 602 13.3600 GRS495003006 AEM 21/10/2025 6.2000 - 46280 6.2650 6.1550 287318.54 179 6.1550 GRS541003000 AIA 21/10/2025 10.2200 - 153191 10.3500 10.0700 1570229.09 815 10.0700 GRS536003007 AKRIT 21/10/2025 1.0700 - 100 1.0700 1.0700 107.00 3 1.0700 GRS373173004 AKTR 21/10/2025 8.3200 - 203512 8.3200 8.1200 1671428.02 565 8.2000 GRS432003028 ALMY 21/10/2025 4.9000 - 24062 4.9100 4.8000 117235.07 76 4.8700 GRS289103004 ALPHA 21/10/2025 3.4650 - 10698200 3.4800 3.3700 36933173.94 3765 3.3800 GRS830003000 ANDRO 21/10/2025 7.4200 - 2189 7.4400 7.4000 16254.32 20 7.4200 GRS433003019 ASCO 21/10/2025 3.8600 - 19063 3.8700 3.8100 73275.44 73 3.8300 GRS404003006 ASTAK 21/10/2025 7.2800 - 2040 7.2800 7.2600 14850.20 56 7.2600 GRS331043000 ATEK 21/10/2025 1.6800 - 2301 1.7000 1.5500 3749.84 23 1.5500 GRS340263003 ATRUST 21/10/2025 10.3000 - 1224 10.5500 10.1000 12595.90 15 10.1000 GRS504003021 ATTICA 21/10/2025 1.8800 - 37551 1.8900 1.8450 70104.95 131 1.8650 GRS144003001 AVAX 21/10/2025 2.4150 - 558549 2.4200 2.2650 1324770.54 765 2.2950 GRS213213002 AVE 21/10/2025 0.4910 - 10845 0.4950 0.4850 5303.43 52 0.4890 GRS489003004 BELA 21/10/2025 27.3200 - 668635 27.7000 26.9200 18171629.32 2501 26.9600 GRS282183003 BIOKA 21/10/2025 1.8900 - 55807 1.9050 1.7800 102302.31 266 1.7800 GRS165063009 BIOSK 21/10/2025 2.7000 - 9784 2.7300 2.6800 26494.34 28 2.7300 GRS084003011 BIOT 21/10/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 21/10/2025 4.1400 - 1550 4.1500 4.1300 6417.00 11 4.1500 GRS524003001 BOCHGR 21/10/2025 7.7600 - 985740 7.7800 7.6200 7617230.68 1106 7.6800 IE00BD5B1Y92 BRIQ 21/10/2025 2.9100 - 40029 2.9300 2.8000 112855.27 65 2.8100 GRS517003000 CENER 21/10/2025 13.1000 - 170808 13.3000 13.0000 2241126.06 867 13.1000 BE0974303357 CENTR 21/10/2025 0.3320 - 111141 0.3350 0.3230 36069.49 58 0.3350 GRS449003003 CNLCAP 21/10/2025 6.7000 - 750 6.7000 6.7000 5025.00 4 6.7000 GRS520003005 CPI 21/10/2025 0.6100 - 3258 0.6120 0.5740 1943.56 21 0.6120 GRS413313008 CREDIA 21/10/2025 1.4640 - 334541 1.4820 1.4540 491505.47 352 1.4720 GRS001003052 DAIOS 21/10/2025 6.9000 - 1476 7.0500 6.7000 10130.40 26 7.0500 GRS382073005 DIMAND 21/10/2025 9.8400 - 9984 9.8800 9.6800 98024.64 49 9.8000 GRS525003000 DOMIK 21/10/2025 2.1000 - 3592 2.1300 2.0500 7518.45 31 2.1000 GRS364253005 DROME 21/10/2025 0.3380 - 20664 0.3380 0.3170 6857.02 83 0.3250 GRS412503005 DUR 21/10/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 21/10/2025 40.8600 - 109947 41.0000 39.5600 4447736.48 851 39.6000 CH0198251305 EIS 21/10/2025 1.5440 - 172506 1.5660 1.4940 264357.87 376 1.5380 GRS439003005 EKTER 21/10/2025 2.9900 - 211947 2.9900 2.7600 619820.79 567 2.7600 GRS222213001 ELBE 21/10/2025 5.6500 - 50 5.6500 5.6500 282.50 2 5.6500 GRS240003012 ELHA 21/10/2025 3.0800 - 108816 3.0900 3.0100 331983.47 340 3.0400 GRS281003004 ELIN 21/10/2025 2.2800 - 5466 2.2900 2.2100 12381.71 21 2.2100 GRS477003008 ELLAKTOR 21/10/2025 1.5500 - 653029 1.5960 1.5500 1027689.87 772 1.5820 GRS191213008 ELPE 21/10/2025 8.1000 - 202028 8.1600 8.0050 1637533.71 722 8.0600 GRS298343005 ELSTR 21/10/2025 2.5800 - 18614 2.5800 2.5100 47347.91 61 2.5400 GRS088003017 ELTON 21/10/2025 1.8100 - 9020 1.8300 1.7900 16299.30 44 1.8200 GRS397003005 EPIL 21/10/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 21/10/2025 13.5300 - 2195359 13.6550 13.0800 29380562.23 4338 13.3000 GRS003003035 EUROB 21/10/2025 3.4260 - 5364463 3.4610 3.3900 18386202.17 3481 3.3990 GRS323003012 EVR 21/10/2025 1.9800 - 35503 2.0000 1.9600 70439.21 51 1.9700 GRS474003001 EVROF 21/10/2025 2.6400 - 6773 2.6400 2.5200 17575.96 35 2.5500 GRS385113006 EXAE 21/10/2025 6.2500 - 231823 6.3600 6.2100 1450087.27 393 6.3100 GRS395363005 EYAPS 21/10/2025 3.5000 - 31837 3.5200 3.4100 110524.89 89 3.4400 GRS428003008 EYDAP 21/10/2025 6.4400 - 25339 6.4400 6.3600 162579.09 160 6.3900 GRS359353000 FAIS 21/10/2025 3.2550 - 34666 3.2600 3.1800 111608.66 71 3.2400 GRS542003009 FLEXO 21/10/2025 8.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 21/10/2025 4.2750 - 34932 4.3350 4.2250 149053.86 236 4.2500 GRS096003009 FRIGO 21/10/2025 0.4730 - 76890 0.4730 0.4490 35786.76 66 0.4640 GRS346003015 GEBKA 21/10/2025 1.8650 - 17104 1.9300 1.8650 32558.45 56 1.9000 GRS137003000 GEKTERNA 21/10/2025 22.7200 - 100175 22.9200 22.5000 2276226.90 775 22.8000 GRS145003000 HAIDE 21/10/2025 0.9850 - 1 0.9850 0.9850 0.99 1 0.9850 GRS350263000 HTO 21/10/2025 15.5000 - 380843 15.9100 15.5000 5937813.26 1637 15.9100 GRS260333000 IATR 21/10/2025 1.8500 - 4953 1.8600 1.8200 9062.44 37 1.8400 GRS147233001 IKTIN 21/10/2025 0.3995 - 98794 0.3995 0.3750 38439.57 156 0.3920 GRS372003004 ILYDA 21/10/2025 5.7200 - 50080 5.7400 5.5400 282304.18 159 5.7000 GRS475003018 INLIF 21/10/2025 5.4000 - 14920 5.4200 5.2600 79743.20 66 5.4000 GRS805003001 INLOT 21/10/2025 1.0840 - 4439940 1.1040 1.0840 4849586.82 1338 1.0940 GRS343313003 INTEK 21/10/2025 5.9000 - 60704 5.9000 5.7400 351488.57 213 5.8400 GRS148003015 INTET 21/10/2025 1.3050 - 2104 1.3150 1.3000 2746.69 10 1.3150 GRS247003007 INTRK 21/10/2025 3.3550 - 136006 3.3950 3.3000 457381.29 333 3.3050 GRS087003000 KARE 21/10/2025 340.0000 - 141 340.0000 338.0000 47794.00 34 340.0000 GRS120003009 KEKR 21/10/2025 2.0000 - 15567 2.0400 1.9500 30845.78 61 2.0300 GRS070003009 KORDE 21/10/2025 0.4750 - 17638 0.4800 0.4600 8305.96 40 0.4800 GRS384003000 KRI 21/10/2025 18.8400 - 49313 19.0200 18.5000 928816.58 329 18.6600 GRS469003024 KTILA 21/10/2025 2.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 KYLO 21/10/2025 3.4500 - 17892 3.4800 3.3500 60954.38 94 3.4800 GRS117123000 KYRI 21/10/2025 2.0600 - 82302 2.1500 2.0300 167624.43 114 2.0400 GRS295003008 KYSA 21/10/2025 1.3600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 21/10/2025 7.2800 - 230966 7.3100 7.2100 1679550.00 837 7.2300 GRS245213004 LAMPS 21/10/2025 39.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 21/10/2025 1.4800 - 2258 1.5000 1.4100 3312.18 24 1.4900 GRS047063003 LAVI 21/10/2025 0.8050 - 28778 0.8100 0.7970 23138.38 31 0.8000 GRS246003008 LEBEK 21/10/2025 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 21/10/2025 0.2040 - 5560 0.2040 0.2040 1134.24 2 0.2040 GRS090004003 LOGISMOS 21/10/2025 2.1400 - 1150 2.1400 2.0400 2400.00 6 2.0400 GRS461003006 MATHIO 21/10/2025 0.8400 - 2180 0.8400 0.8000 1767.90 12 0.8050 GRS374003002 MEDIC 21/10/2025 2.5300 - 2502 2.5400 2.4700 6226.88 9 2.5000 GRS424003002 MERKO 21/10/2025 36.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 21/10/2025 8.1000 - 3071 8.1000 7.8000 24440.00 35 8.0500 GRS319103008 MIG 21/10/2025 3.5900 - 13954 3.5900 3.4200 48807.31 319 3.4400 GRS314003013 MIN 21/10/2025 0.5980 - 2123 0.6160 0.5980 1273.97 4 0.6160 GRS237003009 MODA 21/10/2025 5.4200 - 682 5.4200 5.3800 3693.48 5 5.3800 GRS375183001 MOH 21/10/2025 24.7000 - 115067 25.1400 24.1600 2829332.20 1383 24.3200 GRS426003000 MOTO 21/10/2025 2.6500 - 14777 2.6700 2.6200 39235.29 44 2.6700 GRS488003005 MOYZK 21/10/2025 0.6000 - 100 0.5900 0.5900 59.00 1 0.5900 GRS054003009 MPITR 21/10/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 21/10/2025 42.8400 - 319654 43.3000 41.7000 13603160.68 3730 41.9800 GB00BTQGS779 NAKAS 21/10/2025 3.3000 - 15 3.2600 3.1800 48.10 2 3.1800 GRS387503006 NAYP 21/10/2025 1.3000 - 20300 1.4000 1.3000 27039.17 65 1.3700 GRS265003004 NOVAL 21/10/2025 2.6500 - 12992 2.6800 2.6400 34428.38 50 2.6800 GRS824003008 OLTH 21/10/2025 36.0000 - 1529 36.1000 35.6000 54745.10 28 36.1000 GRS427003009 OLYMP 21/10/2025 2.3200 - 43773 2.3500 2.2600 100504.58 120 2.3400 GRS403003007 ONYX 21/10/2025 2.1500 - 125889 2.3200 2.1200 277941.25 306 2.3100 GRS530003003 OPAP 21/10/2025 18.1400 - 1042901 18.4000 18.0300 18917950.55 3128 18.0300 GRS419003009 OPTIMA 21/10/2025 8.0800 - 63596 8.2900 8.0800 521852.93 442 8.1400 GRS533003000 ORILINA 21/10/2025 0.7880 - 18245 0.7960 0.7740 14392.82 20 0.7960 GRS535003008 OTOEL 21/10/2025 11.2200 - 4087 11.3800 11.1200 45906.72 59 11.1200 GRS337003008 PAIR 21/10/2025 0.8780 - 25230 0.8880 0.8480 21822.62 104 0.8520 GRS275073005 PAP 21/10/2025 3.0400 - 22976 3.0600 3.0000 69487.72 64 3.0400 GRS065003014 PERF 21/10/2025 6.8500 - 37985 6.9900 6.8000 261887.01 70 6.8000 GRS505003004 PETRO 21/10/2025 8.7000 - 3854 8.7800 8.6000 33442.16 28 8.7800 GRS345503007 PLAKR 21/10/2025 14.8000 - 158 15.1000 14.7000 2361.70 12 15.0000 GRS326003019 PLAT 21/10/2025 3.9800 - 35204 4.0000 3.9600 140048.80 102 3.9900 GRS239003007 PPA 21/10/2025 41.9000 - 9842 42.6000 41.6000 413272.80 172 42.6000 GRS470003013 PPC 21/10/2025 14.5800 - 539505 14.6500 14.4900 7866454.31 2242 14.5600 GRS434003000 PRD 21/10/2025 0.4740 - 21155 0.4860 0.4620 10105.69 26 0.4840 GRS184003002 PREMIA 21/10/2025 1.3600 - 81774 1.3740 1.3480 111252.92 243 1.3480 GRS497003012 PRODEA 21/10/2025 5.9000 - 853 5.9500 5.8000 5036.75 9 5.9500 GRS509003018 PROF 21/10/2025 7.2300 - 15877 7.2300 7.0800 113664.49 106 7.1700 GRS472003011 PROFK 21/10/2025 1.3700 - 3320 1.3900 1.3350 4463.56 14 1.3700 GRS095003000 QLCO 21/10/2025 5.3700 - 50034 5.4850 5.3400 271124.07 143 5.4600 GRS543003008 QUAL 21/10/2025 1.4400 - 76649 1.4680 1.4220 110444.88 83 1.4500 GRS396003006 QUEST 21/10/2025 7.1400 - 43634 7.1900 7.0000 309421.30 84 7.0000 GRS310003009 REALCONS 21/10/2025 4.9800 - 36488 5.1600 4.9000 181517.96 115 5.1600 GRS522003003 REVOIL 21/10/2025 1.6000 - 12176 1.6150 1.5750 19435.30 51 1.6100 GRS473003002 SAR 21/10/2025 13.0600 - 22716 13.4000 13.0600 298999.64 298 13.3800 GRS204003008 SIDMA 21/10/2025 1.5300 - 2200 1.5350 1.5000 3323.41 21 1.5250 GRS484003009 SPACE 21/10/2025 7.3000 - 1913 7.3600 7.3000 14009.46 20 7.3600 GRS402003008 SPIR 21/10/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 21/10/2025 14.9000 - 3430 14.9500 14.6500 50777.50 43 14.6500 GRS004013009 TITC 21/10/2025 38.9000 - 180216 39.1500 38.1000 6994813.80 1694 38.1500 BE0974338700 TPEIR 21/10/2025 7.1000 - 4887378 7.1960 6.9500 34502428.58 4832 6.9960 GRS014003032 TRASTOR 21/10/2025 1.2300 - 200 1.2300 1.2200 245.00 2 1.2300 GRS487003006 TRESTATES 21/10/2025 1.7700 - 47069 1.7700 1.7550 83149.47 83 1.7550 GRS534003009 VIO 21/10/2025 8.1000 - 229365 8.1000 7.7000 1826583.42 744 7.7000 BE0974271034 VOSYS 21/10/2025 2.0800 - 4371 2.1200 2.0400 9025.68 37 2.0600 GRS407183003 XYLEK 21/10/2025 0.2520 - 19814 0.2560 0.2520 5036.26 17 0.2550 GRS131003006 XYLEP 21/10/2025 0.4440 - 1080 0.4440 0.4000 435.52 3 0.4000 GRS131004004 YALCO 21/10/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005