SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 23/10/2025 7.6000 - 3 7.6000 7.6000 22.80 2 7.6000 GRS059063008 ACAG 23/10/2025 4.9150 - 19798 4.9850 4.9000 97751.23 66 4.9650 AT0000A325L0 ADMIE 23/10/2025 3.0350 - 90056 3.0550 3.0000 272716.58 194 3.0000 GRS518003009 AEGN 23/10/2025 13.4400 - 32930 13.5000 13.3600 442007.26 269 13.5000 GRS495003006 AEM 23/10/2025 6.1350 - 35220 6.2350 6.1200 217622.92 149 6.1800 GRS541003000 AIA 23/10/2025 10.1000 - 71239 10.1900 10.0600 720128.61 458 10.1900 GRS536003007 AKRIT 23/10/2025 1.0700 - 650 1.0700 1.0700 695.50 8 1.0700 GRS373173004 AKTR 23/10/2025 8.4800 - 97318 8.5000 8.3900 822436.94 281 8.5000 GRS432003028 ALMY 23/10/2025 5.0000 - 18435 5.0000 4.9200 91291.30 54 4.9400 GRS289103004 ALPHA 23/10/2025 3.6000 - 12692121 3.6270 3.5260 45671509.11 4723 3.5500 GRS830003000 ANDRO 23/10/2025 7.4000 - 1051 7.4400 7.3200 7787.06 14 7.3600 GRS433003019 ASCO 23/10/2025 3.9200 - 9791 3.9800 3.9000 38608.44 46 3.9700 GRS404003006 ASTAK 23/10/2025 7.2200 - 6186 7.3400 7.2000 45080.80 70 7.3000 GRS331043000 ATEK 23/10/2025 1.6800 - 100 1.6800 1.6800 168.00 3 1.6800 GRS340263003 ATRUST 23/10/2025 10.5500 - 842 10.5500 10.5000 8882.20 16 10.5000 GRS504003021 ATTICA 23/10/2025 1.8950 - 26417 1.9150 1.8850 50102.10 72 1.9100 GRS144003001 AVAX 23/10/2025 2.4000 - 197204 2.4600 2.3800 478489.63 345 2.4000 GRS213213002 AVE 23/10/2025 0.5000 - 26990 0.5100 0.5000 13541.29 43 0.5000 GRS489003004 BELA 23/10/2025 27.0600 - 725098 27.6400 27.0600 19772472.85 1961 27.6000 GRS282183003 BIOKA 23/10/2025 1.9200 - 36186 1.9200 1.8100 66798.68 106 1.8500 GRS165063009 BIOSK 23/10/2025 2.7100 - 4838 2.7300 2.6600 13090.86 33 2.7200 GRS084003011 BIOT 23/10/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 23/10/2025 4.1500 - 1800 4.1500 4.1500 7470.00 14 4.1500 GRS524003001 BOCHGR 23/10/2025 7.9600 - 910236 7.9800 7.7200 7196867.06 995 7.8800 IE00BD5B1Y92 BRIQ 23/10/2025 2.9200 - 14793 2.9600 2.9000 43581.80 31 2.9500 GRS517003000 CENER 23/10/2025 13.8600 - 227860 13.8600 13.4200 3094423.32 930 13.4800 BE0974303357 CENTR 23/10/2025 0.3300 - 4700 0.3300 0.3300 1551.00 3 0.3300 GRS449003003 CNLCAP 23/10/2025 6.7500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CPI 23/10/2025 0.5960 - 19582 0.6000 0.5760 11500.45 57 0.5980 GRS413313008 CREDIA 23/10/2025 1.5460 - 752508 1.5800 1.4900 1157303.20 653 1.5000 GRS001003052 DAIOS 23/10/2025 7.1500 - 1851 7.4000 7.1000 13269.75 26 7.4000 GRS382073005 DIMAND 23/10/2025 9.8000 - 8232 9.8800 9.7600 80873.00 33 9.8800 GRS525003000 DOMIK 23/10/2025 2.1800 - 32127 2.2900 2.1800 72093.23 75 2.2200 GRS364253005 DROME 23/10/2025 0.3400 - 1635 0.3400 0.3320 546.26 6 0.3320 GRS412503005 DUR 23/10/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 23/10/2025 39.9200 - 13359 39.9800 39.4800 530444.92 159 39.5000 CH0198251305 EIS 23/10/2025 1.5640 - 147339 1.5660 1.5380 228897.93 229 1.5480 GRS439003005 EKTER 23/10/2025 3.1300 - 93936 3.1800 3.0500 290034.79 374 3.1500 GRS222213001 ELBE 23/10/2025 5.5000 - 1325 5.6000 5.2000 7341.45 24 5.2000 GRS240003012 ELHA 23/10/2025 3.0500 - 174890 3.0950 3.0450 537729.57 357 3.0850 GRS281003004 ELIN 23/10/2025 2.3100 - 852 2.3100 2.2800 1949.37 11 2.2900 GRS477003008 ELLAKTOR 23/10/2025 1.5300 - 276151 1.5780 1.5200 425910.51 375 1.5780 GRS191213008 ELPE 23/10/2025 8.2000 - 203722 8.2800 8.0500 1669548.34 584 8.0600 GRS298343005 ELSTR 23/10/2025 2.5500 - 7286 2.5700 2.5100 18385.09 54 2.5400 GRS088003017 ELTON 23/10/2025 1.7950 - 12539 1.8100 1.7700 22388.83 61 1.8000 GRS397003005 EPIL 23/10/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 23/10/2025 13.2550 - 2201780 13.5800 13.2500 29434207.61 3403 13.5000 GRS003003035 EUROB 23/10/2025 3.5000 - 5245412 3.5230 3.4480 18355225.82 4160 3.4850 GRS323003012 EVR 23/10/2025 1.9850 - 14175 2.0000 1.9700 28152.85 26 2.0000 GRS474003001 EVROF 23/10/2025 2.7500 - 10995 2.7600 2.6300 30126.96 44 2.7100 GRS385113006 EXAE 23/10/2025 6.2700 - 609978 6.2700 6.1800 3815017.82 542 6.2500 GRS395363005 EYAPS 23/10/2025 3.6200 - 50909 3.7400 3.5400 187837.75 194 3.6400 GRS428003008 EYDAP 23/10/2025 7.0000 - 232691 7.0300 6.7000 1610802.31 703 6.7300 GRS359353000 FAIS 23/10/2025 3.2300 - 25004 3.2400 3.1700 80384.16 74 3.2050 GRS542003009 FLEXO 23/10/2025 8.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 23/10/2025 4.1600 - 37669 4.2350 4.1550 157777.28 278 4.2150 GRS096003009 FRIGO 23/10/2025 0.5140 - 337986 0.5340 0.4900 173536.90 356 0.4900 GRS346003015 GEBKA 23/10/2025 1.9200 - 2775 1.9300 1.8650 5318.17 23 1.8650 GRS137003000 GEKTERNA 23/10/2025 23.2200 - 194997 23.2200 22.8000 4488415.34 1162 22.9800 GRS145003000 HAIDE 23/10/2025 0.8250 - 25303 0.9500 0.8000 21313.75 80 0.9500 GRS350263000 HTO 23/10/2025 15.9600 - 390348 15.9600 15.6400 6170549.76 1282 15.8000 GRS260333000 IATR 23/10/2025 1.8700 - 1906 1.8900 1.8500 3559.04 15 1.8700 GRS147233001 IKTIN 23/10/2025 0.4190 - 200606 0.4300 0.4120 85119.78 179 0.4170 GRS372003004 ILYDA 23/10/2025 5.2600 - 32015 5.5200 5.2400 171769.80 174 5.4800 GRS475003018 INLIF 23/10/2025 5.3600 - 15398 5.4000 5.3000 82583.46 86 5.4000 GRS805003001 INLOT 23/10/2025 1.0700 - 5714997 1.0900 1.0640 6133570.15 1702 1.0820 GRS343313003 INTEK 23/10/2025 5.8900 - 49930 5.9400 5.8800 294852.52 143 5.9300 GRS148003015 INTET 23/10/2025 1.3500 - 2450 1.3500 1.3100 3274.50 12 1.3250 GRS247003007 INTRK 23/10/2025 3.3550 - 108915 3.4100 3.3300 365550.50 252 3.3350 GRS087003000 KARE 23/10/2025 342.0000 - 148 342.0000 342.0000 50616.00 17 342.0000 GRS120003009 KEKR 23/10/2025 2.0400 - 38813 2.1200 1.9300 79250.79 127 1.9450 GRS070003009 KORDE 23/10/2025 0.4810 - 3222 0.4810 0.4750 1531.69 6 0.4750 GRS384003000 KRI 23/10/2025 19.0600 - 87511 19.1400 18.8400 1658589.10 443 18.8600 GRS469003024 KTILA 23/10/2025 2.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 KYLO 23/10/2025 3.5400 - 8886 3.5700 3.5000 31330.19 57 3.5000 GRS117123000 KYRI 23/10/2025 2.1300 - 27988 2.2000 2.1000 59923.12 99 2.1000 GRS295003008 KYSA 23/10/2025 1.3600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 23/10/2025 7.3000 - 196205 7.3600 7.2500 1433856.00 691 7.3200 GRS245213004 LAMPS 23/10/2025 39.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 23/10/2025 1.4900 - 1667 1.5000 1.4000 2400.35 37 1.5000 GRS047063003 LAVI 23/10/2025 0.7990 - 17408 0.8020 0.7930 13906.04 26 0.7930 GRS246003008 LEBEK 23/10/2025 0.3200 - 1001 0.3000 0.3000 300.30 3 0.3000 GRS090003005 LEBEP 23/10/2025 0.2040 - 10001 0.2040 0.2040 2040.20 3 0.2040 GRS090004003 LOGISMOS 23/10/2025 2.1400 - 650 2.1400 2.1400 1391.00 3 2.1400 GRS461003006 MATHIO 23/10/2025 0.8300 - 966 0.8600 0.8250 803.30 9 0.8600 GRS374003002 MEDIC 23/10/2025 2.6000 - 738 2.6000 2.6000 1918.80 5 2.6000 GRS424003002 MERKO 23/10/2025 37.0000 - 81 37.0000 36.8000 2989.00 3 36.8000 GRK014011008 MEVA 23/10/2025 8.1000 - 869 8.1000 7.9000 6872.90 12 7.9500 GRS319103008 MIG 23/10/2025 3.6900 - 16549 3.7400 3.6000 61147.48 536 3.6000 GRS314003013 MIN 23/10/2025 0.6080 - 1741 0.6120 0.5880 1035.17 19 0.5980 GRS237003009 MODA 23/10/2025 5.3800 - 1004 5.3800 5.2800 5383.36 15 5.3200 GRS375183001 MOH 23/10/2025 25.5000 - 93983 25.5000 24.6400 2360253.66 1124 24.9800 GRS426003000 MOTO 23/10/2025 2.6600 - 11470 2.6600 2.6400 30379.75 43 2.6600 GRS488003005 MOYZK 23/10/2025 0.5900 - 2221 0.6050 0.5900 1311.14 4 0.5900 GRS054003009 MPITR 23/10/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 23/10/2025 44.0000 - 172854 44.4400 43.6200 7626585.64 2381 44.3000 GB00BTQGS779 NAKAS 23/10/2025 3.3000 - 45 3.2600 3.0800 143.10 4 3.0800 GRS387503006 NAYP 23/10/2025 1.2900 - 2923 1.3400 1.2900 3803.42 19 1.3400 GRS265003004 NOVAL 23/10/2025 2.6400 - 44739 2.6600 2.6400 118327.89 71 2.6600 GRS824003008 OLTH 23/10/2025 36.5000 - 470 36.5000 36.1000 17078.00 15 36.5000 GRS427003009 OLYMP 23/10/2025 2.3300 - 4410 2.3300 2.3000 10263.53 21 2.3000 GRS403003007 ONYX 23/10/2025 2.2800 - 26738 2.2800 2.2400 60340.90 88 2.2600 GRS530003003 OPAP 23/10/2025 18.2000 - 466715 18.5600 18.1200 8514915.05 2136 18.5500 GRS419003009 OPTIMA 23/10/2025 8.1100 - 202940 8.1800 8.0600 1625171.85 364 8.1800 GRS533003000 ORILINA 23/10/2025 0.7920 - 27043 0.8000 0.7900 21481.27 33 0.8000 GRS535003008 OTOEL 23/10/2025 11.3800 - 20182 11.4000 11.2000 227780.14 125 11.3800 GRS337003008 PAIR 23/10/2025 0.9200 - 22851 0.9200 0.8880 20470.24 105 0.9000 GRS275073005 PAP 23/10/2025 3.0400 - 7522 3.0400 3.0000 22776.06 44 3.0300 GRS065003014 PERF 23/10/2025 7.4200 - 47051 7.4800 7.1600 347564.00 202 7.1600 GRS505003004 PETRO 23/10/2025 8.8600 - 4216 8.8600 8.7200 36931.34 23 8.7200 GRS345503007 PLAKR 23/10/2025 15.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 23/10/2025 3.9900 - 9335 4.0100 3.9650 37181.67 44 4.0100 GRS239003007 PPA 23/10/2025 43.8000 - 3120 44.0000 41.5000 134680.45 103 41.6500 GRS470003013 PPC 23/10/2025 14.7200 - 280662 14.7500 14.5000 4116346.09 1293 14.5000 GRS434003000 PRD 23/10/2025 0.4840 - 33280 0.5000 0.4840 16424.46 31 0.4980 GRS184003002 PREMIA 23/10/2025 1.3700 - 103982 1.3720 1.3640 142215.51 226 1.3700 GRS497003012 PRODEA 23/10/2025 6.0000 - 518 6.0000 6.0000 3108.00 3 6.0000 GRS509003018 PROF 23/10/2025 7.4400 - 38422 7.5000 7.3200 284815.29 211 7.3800 GRS472003011 PROFK 23/10/2025 1.3650 - 5071 1.3900 1.3500 6936.63 17 1.3700 GRS095003000 QLCO 23/10/2025 5.3600 - 17788 5.4000 5.3500 95609.73 76 5.3500 GRS543003008 QUAL 23/10/2025 1.4300 - 131434 1.4440 1.3960 186524.83 154 1.4000 GRS396003006 QUEST 23/10/2025 7.2300 - 12162 7.2300 7.0800 87072.54 82 7.1600 GRS310003009 REALCONS 23/10/2025 4.8900 - 21598 5.0200 4.8000 105600.80 77 4.9600 GRS522003003 REVOIL 23/10/2025 1.6700 - 25641 1.6750 1.6000 41934.13 98 1.6000 GRS473003002 SAR 23/10/2025 13.0000 - 41087 13.0000 12.9400 533819.80 326 12.9800 GRS204003008 SIDMA 23/10/2025 1.5250 - 4357 1.5400 1.4550 6403.76 41 1.5000 GRS484003009 SPACE 23/10/2025 7.4000 - 162 7.4400 7.3800 1199.28 3 7.3800 GRS402003008 SPIR 23/10/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 23/10/2025 14.8500 - 10756 14.9500 14.6000 158984.70 84 14.9000 GRS004013009 TITC 23/10/2025 39.2000 - 122529 39.2000 38.3000 4767403.80 1120 39.0000 BE0974338700 TPEIR 23/10/2025 7.1460 - 2069628 7.2240 7.0820 14840706.59 2564 7.1480 GRS014003032 TRASTOR 23/10/2025 1.2400 - 200 1.2500 1.2400 249.20 3 1.2500 GRS487003006 TRESTATES 23/10/2025 1.7550 - 46232 1.7900 1.7550 81591.75 65 1.7900 GRS534003009 VIO 23/10/2025 8.2400 - 151311 8.2400 8.0000 1228762.27 511 8.0600 BE0974271034 VOSYS 23/10/2025 2.0800 - 2101 2.1200 2.0800 4393.20 27 2.0800 GRS407183003 XYLEK 23/10/2025 0.2610 - 20300 0.2610 0.2590 5269.90 15 0.2590 GRS131003006 XYLEP 23/10/2025 0.4480 - 75 0.4480 0.4480 33.60 1 0.4480 GRS131004004 YALCO 23/10/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005