SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 22/10/2025 6.7000 - 1077 6.7500 6.0000 6708.20 28 6.3000 GRS059063008 ACAG 22/10/2025 4.9400 - 18992 4.9700 4.8900 93480.30 49 4.9200 AT0000A325L0 ADMIE 22/10/2025 3.0000 - 126196 3.0200 3.0000 379929.95 163 3.0100 GRS518003009 AEGN 22/10/2025 13.5200 - 79618 13.5800 13.3600 1071666.30 432 13.4600 GRS495003006 AEM 22/10/2025 6.1900 - 43177 6.2400 6.1600 267639.67 137 6.2000 GRS541003000 AIA 22/10/2025 10.0700 - 135574 10.2900 10.0700 1376864.26 607 10.2000 GRS536003007 AKRIT 22/10/2025 1.0700 - 1050 1.0700 1.0700 1123.50 8 1.0700 GRS373173004 AKTR 22/10/2025 8.4800 - 138284 8.4800 8.3600 1166646.69 500 8.3800 GRS432003028 ALMY 22/10/2025 4.9000 - 34505 5.0400 4.8600 170019.40 80 4.9000 GRS289103004 ALPHA 22/10/2025 3.5260 - 8722461 3.5680 3.4600 30669045.59 4687 3.4620 GRS830003000 ANDRO 22/10/2025 7.4200 - 2202 7.4800 7.4000 16341.82 25 7.4600 GRS433003019 ASCO 22/10/2025 3.9500 - 21764 3.9700 3.8500 84498.46 56 3.8700 GRS404003006 ASTAK 22/10/2025 7.3000 - 4480 7.3000 7.2600 32562.00 68 7.3000 GRS331043000 ATEK 22/10/2025 1.6800 - 452 1.7100 1.6500 761.65 8 1.6800 GRS340263003 ATRUST 22/10/2025 10.4000 - 800 10.4000 10.4000 8320.00 8 10.4000 GRS504003021 ATTICA 22/10/2025 1.9100 - 79545 1.9100 1.8500 148775.46 188 1.8800 GRS144003001 AVAX 22/10/2025 2.4100 - 484314 2.5350 2.3750 1192751.97 852 2.4000 GRS213213002 AVE 22/10/2025 0.4980 - 27500 0.5000 0.4900 13591.58 25 0.4900 GRS489003004 BELA 22/10/2025 27.6000 - 364944 27.9000 27.5200 10144196.02 1892 27.7000 GRS282183003 BIOKA 22/10/2025 1.8750 - 23446 1.9300 1.8600 44422.99 57 1.9300 GRS165063009 BIOSK 22/10/2025 2.7300 - 8891 2.7400 2.7000 24123.37 31 2.7200 GRS084003011 BIOT 22/10/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 22/10/2025 4.1500 - 1600 4.1500 4.1400 6639.00 12 4.1400 GRS524003001 BOCHGR 22/10/2025 7.7800 - 624159 7.8600 7.7400 4868801.86 981 7.8400 IE00BD5B1Y92 BRIQ 22/10/2025 2.9700 - 23025 2.9800 2.9200 67558.90 37 2.9300 GRS517003000 CENER 22/10/2025 13.4400 - 266511 13.5000 13.1600 3573355.92 860 13.2600 BE0974303357 CENTR 22/10/2025 0.3340 - 40634 0.3360 0.3250 13299.93 36 0.3360 GRS449003003 CNLCAP 22/10/2025 6.7500 - 280 6.7500 6.7000 1885.00 3 6.7500 GRS520003005 CPI 22/10/2025 0.5980 - 3210 0.6140 0.5940 1915.71 9 0.5940 GRS413313008 CREDIA 22/10/2025 1.5140 - 479957 1.5140 1.4640 714596.82 463 1.4700 GRS001003052 DAIOS 22/10/2025 7.3000 - 2476 7.5000 6.8000 17340.30 43 7.0000 GRS382073005 DIMAND 22/10/2025 9.8000 - 7296 9.9000 9.7600 71790.34 41 9.8400 GRS525003000 DOMIK 22/10/2025 2.2400 - 52128 2.2800 2.1100 115275.06 173 2.1100 GRS364253005 DROME 22/10/2025 0.3400 - 4080 0.3420 0.3290 1361.33 29 0.3290 GRS412503005 DUR 22/10/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 22/10/2025 39.6200 - 48237 40.9000 39.6200 1924487.70 685 40.9000 CH0198251305 EIS 22/10/2025 1.5420 - 125997 1.5700 1.5260 194971.16 196 1.5500 GRS439003005 EKTER 22/10/2025 3.1250 - 508836 3.2600 2.9700 1593801.02 986 3.0000 GRS222213001 ELBE 22/10/2025 5.8000 - 1680 5.9000 5.7500 9766.00 15 5.8000 GRS240003012 ELHA 22/10/2025 3.0600 - 77993 3.0900 3.0400 239554.10 325 3.0400 GRS281003004 ELIN 22/10/2025 2.3000 - 3811 2.3000 2.2500 8650.05 18 2.2900 GRS477003008 ELLAKTOR 22/10/2025 1.5620 - 323955 1.5880 1.5540 509242.32 490 1.5780 GRS191213008 ELPE 22/10/2025 8.2000 - 105879 8.2000 8.0600 861942.01 561 8.2000 GRS298343005 ELSTR 22/10/2025 2.5900 - 19088 2.6000 2.5500 49074.87 85 2.5800 GRS088003017 ELTON 22/10/2025 1.7800 - 45426 1.8200 1.7700 80992.26 177 1.8200 GRS397003005 EPIL 22/10/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 22/10/2025 13.6600 - 2007489 13.6600 13.3850 27231742.24 4575 13.3850 GRS003003035 EUROB 22/10/2025 3.4630 - 3987130 3.4880 3.4360 13768503.34 2718 3.4750 GRS323003012 EVR 22/10/2025 1.9900 - 51500 2.0200 1.9500 102988.65 65 1.9650 GRS474003001 EVROF 22/10/2025 2.6900 - 6036 2.6900 2.5900 16165.18 31 2.6600 GRS385113006 EXAE 22/10/2025 6.2500 - 158343 6.2900 6.2100 990652.56 308 6.2500 GRS395363005 EYAPS 22/10/2025 3.6000 - 41209 3.6600 3.5200 148561.15 141 3.6600 GRS428003008 EYDAP 22/10/2025 6.7000 - 106437 6.7000 6.4000 703077.27 427 6.4800 GRS359353000 FAIS 22/10/2025 3.2500 - 30715 3.2600 3.2000 99146.14 66 3.2500 GRS542003009 FLEXO 22/10/2025 8.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 22/10/2025 4.2550 - 41172 4.2800 4.2150 174719.03 194 4.2750 GRS096003009 FRIGO 22/10/2025 0.4890 - 31170 0.4980 0.4610 15154.36 74 0.4610 GRS346003015 GEBKA 22/10/2025 1.9000 - 12394 1.9300 1.8400 23238.26 60 1.8750 GRS137003000 GEKTERNA 22/10/2025 22.8400 - 113097 22.9600 22.6400 2580346.06 930 22.7200 GRS145003000 HAIDE 22/10/2025 0.9500 - 36 0.9900 0.8950 34.06 8 0.9900 GRS350263000 HTO 22/10/2025 15.8100 - 300092 15.8700 15.5500 4703594.42 1115 15.6000 GRS260333000 IATR 22/10/2025 1.8650 - 6339 1.8700 1.8200 11692.88 27 1.8600 GRS147233001 IKTIN 22/10/2025 0.4140 - 111579 0.4140 0.3950 45110.06 142 0.4005 GRS372003004 ILYDA 22/10/2025 5.4800 - 54400 5.7600 5.4800 304705.64 211 5.7200 GRS475003018 INLIF 22/10/2025 5.3600 - 14112 5.4800 5.3400 75960.44 68 5.4400 GRS805003001 INLOT 22/10/2025 1.0820 - 3647459 1.1020 1.0820 3976901.02 1136 1.0940 GRS343313003 INTEK 22/10/2025 5.9300 - 48173 5.9600 5.8600 285912.88 165 5.9400 GRS148003015 INTET 22/10/2025 1.3200 - 3690 1.3300 1.2750 4865.20 13 1.3200 GRS247003007 INTRK 22/10/2025 3.3350 - 74766 3.4100 3.3350 252611.33 240 3.3750 GRS087003000 KARE 22/10/2025 342.0000 - 115 342.0000 340.0000 39168.00 26 340.0000 GRS120003009 KEKR 22/10/2025 1.9600 - 7373 2.0300 1.9600 14551.97 22 1.9800 GRS070003009 KORDE 22/10/2025 0.4760 - 18764 0.4800 0.4630 8850.71 44 0.4800 GRS384003000 KRI 22/10/2025 18.9200 - 26782 18.9200 18.5400 502208.84 346 18.5400 GRS469003024 KTILA 22/10/2025 2.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 KYLO 22/10/2025 3.5000 - 7732 3.5400 3.4200 26777.90 49 3.4900 GRS117123000 KYRI 22/10/2025 2.1000 - 19090 2.1300 2.0700 40207.57 82 2.0700 GRS295003008 KYSA 22/10/2025 1.3600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 22/10/2025 7.3200 - 230137 7.4500 7.2500 1691453.23 764 7.2500 GRS245213004 LAMPS 22/10/2025 39.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 22/10/2025 1.4600 - 5751 1.5000 1.4100 8278.07 37 1.5000 GRS047063003 LAVI 22/10/2025 0.8000 - 44031 0.8150 0.7970 35295.65 43 0.8150 GRS246003008 LEBEK 22/10/2025 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 22/10/2025 0.2040 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 22/10/2025 2.1400 - 3005 2.1400 2.0200 6254.70 23 2.1400 GRS461003006 MATHIO 22/10/2025 0.8550 - 3203 0.8550 0.8400 2697.76 8 0.8400 GRS374003002 MEDIC 22/10/2025 2.6000 - 14409 2.6100 2.4700 37178.68 35 2.4700 GRS424003002 MERKO 22/10/2025 36.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 22/10/2025 8.1000 - 1457 8.1000 7.9000 11605.75 16 7.9500 GRS319103008 MIG 22/10/2025 3.6600 - 21712 3.6800 3.5300 78534.97 600 3.5900 GRS314003013 MIN 22/10/2025 0.5980 - 4560 0.6160 0.5700 2643.31 28 0.6120 GRS237003009 MODA 22/10/2025 5.3800 - 1915 5.4600 5.3000 10289.80 16 5.4600 GRS375183001 MOH 22/10/2025 24.7000 - 82094 25.0800 24.6400 2045006.64 931 25.0000 GRS426003000 MOTO 22/10/2025 2.6400 - 21954 2.6500 2.6200 57958.81 52 2.6400 GRS488003005 MOYZK 22/10/2025 0.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 22/10/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 22/10/2025 44.0400 - 315246 44.2600 43.2000 13865127.94 3378 43.4200 GB00BTQGS779 NAKAS 22/10/2025 3.3000 - 20 3.2000 3.2000 64.00 2 3.2000 GRS387503006 NAYP 22/10/2025 1.3300 - 1801 1.3500 1.3000 2366.59 12 1.3000 GRS265003004 NOVAL 22/10/2025 2.6400 - 29530 2.7000 2.6400 78658.76 73 2.6500 GRS824003008 OLTH 22/10/2025 36.4000 - 2541 36.4000 36.0000 91758.10 35 36.4000 GRS427003009 OLYMP 22/10/2025 2.3300 - 5007 2.3300 2.2800 11557.27 50 2.3300 GRS403003007 ONYX 22/10/2025 2.2600 - 82048 2.2700 2.1500 180301.61 178 2.1500 GRS530003003 OPAP 22/10/2025 18.4200 - 870672 18.7100 18.2200 16018373.49 2279 18.5000 GRS419003009 OPTIMA 22/10/2025 8.1300 - 91252 8.2100 8.0100 741887.78 532 8.2100 GRS533003000 ORILINA 22/10/2025 0.7920 - 30260 0.8000 0.7800 23969.84 25 0.8000 GRS535003008 OTOEL 22/10/2025 11.3400 - 7051 11.3600 11.0600 79665.56 66 11.0600 GRS337003008 PAIR 22/10/2025 0.8800 - 36088 0.8980 0.8640 31616.27 152 0.8920 GRS275073005 PAP 22/10/2025 3.0300 - 6612 3.0600 2.9900 19953.72 42 3.0600 GRS065003014 PERF 22/10/2025 7.1300 - 38587 7.2300 6.9000 273181.56 141 6.9000 GRS505003004 PETRO 22/10/2025 8.7200 - 6982 8.7800 8.4600 60674.24 42 8.7800 GRS345503007 PLAKR 22/10/2025 15.1000 - 201 15.2000 14.4000 2950.00 10 14.5000 GRS326003019 PLAT 22/10/2025 3.9950 - 16165 4.0100 3.9700 64413.62 57 3.9900 GRS239003007 PPA 22/10/2025 41.6500 - 9375 42.6500 41.3500 394573.55 161 42.4000 GRS470003013 PPC 22/10/2025 14.6200 - 872116 14.6600 14.5300 12743431.89 1367 14.5800 GRS434003000 PRD 22/10/2025 0.5000 - 72358 0.5200 0.4660 35571.85 87 0.4660 GRS184003002 PREMIA 22/10/2025 1.3720 - 119881 1.3740 1.3600 163930.76 232 1.3680 GRS497003012 PRODEA 22/10/2025 5.9000 - 127 5.9000 5.8500 743.75 2 5.9000 GRS509003018 PROF 22/10/2025 7.3800 - 26681 7.4100 7.1700 194401.16 161 7.3000 GRS472003011 PROFK 22/10/2025 1.3850 - 9976 1.3850 1.3300 13533.89 37 1.3350 GRS095003000 QLCO 22/10/2025 5.3200 - 29981 5.3950 5.3200 161103.55 84 5.3400 GRS543003008 QUAL 22/10/2025 1.3940 - 89401 1.4520 1.3940 127615.61 155 1.4400 GRS396003006 QUEST 22/10/2025 7.1600 - 16417 7.2600 7.1400 118179.72 90 7.1600 GRS310003009 REALCONS 22/10/2025 4.9600 - 9503 5.0200 4.9000 47108.07 49 4.9700 GRS522003003 REVOIL 22/10/2025 1.5950 - 10231 1.6100 1.5750 16273.01 41 1.6000 GRS473003002 SAR 22/10/2025 12.9200 - 24223 13.1000 12.9200 314868.72 208 13.0600 GRS204003008 SIDMA 22/10/2025 1.5300 - 2892 1.5400 1.4800 4409.58 16 1.5400 GRS484003009 SPACE 22/10/2025 7.4400 - 1868 7.5400 7.3800 13936.72 28 7.3800 GRS402003008 SPIR 22/10/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 22/10/2025 14.9000 - 9668 14.9000 14.6000 142829.40 58 14.9000 GRS004013009 TITC 22/10/2025 38.9000 - 86766 39.1000 38.8000 3380160.65 871 39.0000 BE0974338700 TPEIR 22/10/2025 7.1480 - 4280427 7.2160 7.0440 30520959.95 4053 7.0740 GRS014003032 TRASTOR 22/10/2025 1.2400 - 1100 1.2500 1.2300 1363.80 8 1.2400 GRS487003006 TRESTATES 22/10/2025 1.7650 - 61612 1.7850 1.7600 109297.20 76 1.7700 GRS534003009 VIO 22/10/2025 8.0900 - 126541 8.1200 7.9800 1017815.05 387 8.1000 BE0974271034 VOSYS 22/10/2025 2.0800 - 1470 2.0800 2.0400 3030.00 21 2.0800 GRS407183003 XYLEK 22/10/2025 0.2540 - 34975 0.2550 0.2470 8795.55 38 0.2550 GRS131003006 XYLEP 22/10/2025 0.4440 - 14 0.4440 0.4440 6.22 2 0.4440 GRS131004004 YALCO 22/10/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005