SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 24/10/2025 7.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 24/10/2025 4.9100 - 15365 4.9650 4.9000 75622.24 46 4.9150 AT0000A325L0 ADMIE 24/10/2025 3.0000 - 147269 3.0850 3.0000 446345.29 341 3.0350 GRS518003009 AEGN 24/10/2025 13.2000 - 66026 13.4200 13.1800 876301.96 575 13.4200 GRS495003006 AEM 24/10/2025 6.1350 - 49509 6.1850 6.0950 303441.57 238 6.1350 GRS541003000 AIA 24/10/2025 10.0600 - 80375 10.1500 10.0600 812099.12 469 10.1000 GRS536003007 AKRIT 24/10/2025 1.0700 - 100 1.0700 1.0700 107.00 4 1.0700 GRS373173004 AKTR 24/10/2025 8.4800 - 120206 8.5400 8.4200 1017413.36 368 8.4800 GRS432003028 ALMY 24/10/2025 4.9900 - 21982 5.0400 4.9400 109681.30 62 5.0400 GRS289103004 ALPHA 24/10/2025 3.5900 - 23334032 3.6190 3.5610 83154218.07 4893 3.6150 GRS830003000 ANDRO 24/10/2025 7.4400 - 2382 7.4400 7.3000 17630.28 26 7.4000 GRS433003019 ASCO 24/10/2025 3.9100 - 11631 3.9500 3.8700 45667.46 55 3.9200 GRS404003006 ASTAK 24/10/2025 7.2200 - 4764 7.3200 7.2000 34711.30 61 7.2400 GRS331043000 ATEK 24/10/2025 1.7100 - 2004 1.7200 1.6500 3371.86 15 1.6900 GRS340263003 ATRUST 24/10/2025 10.5500 - 602 10.5500 10.5500 6351.10 8 10.5500 GRS504003021 ATTICA 24/10/2025 1.8800 - 15614 1.9000 1.8700 29397.20 75 1.8950 GRS144003001 AVAX 24/10/2025 2.4000 - 161702 2.4300 2.3800 388892.36 364 2.4300 GRS213213002 AVE 24/10/2025 0.5200 - 132821 0.5320 0.5020 69191.88 144 0.5040 GRS489003004 BELA 24/10/2025 26.9800 - 250337 27.4800 26.9800 6790966.28 2238 27.0600 GRS282183003 BIOKA 24/10/2025 1.9400 - 59043 1.9700 1.9000 114533.96 211 1.9600 GRS165063009 BIOSK 24/10/2025 2.8500 - 71327 2.9800 2.7200 203694.53 186 2.7200 GRS084003011 BIOT 24/10/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 24/10/2025 4.1500 - 1200 4.1500 4.1500 4980.00 10 4.1500 GRS524003001 BOCHGR 24/10/2025 7.8000 - 410289 7.9800 7.7600 3234751.14 794 7.9800 IE00BD5B1Y92 BRIQ 24/10/2025 2.9100 - 37100 2.9400 2.8900 108486.12 64 2.9400 GRS517003000 CENER 24/10/2025 13.7800 - 159112 13.9600 13.7000 2197739.20 717 13.8600 BE0974303357 CENTR 24/10/2025 0.3320 - 54310 0.3440 0.3250 17910.25 34 0.3250 GRS449003003 CNLCAP 24/10/2025 6.7000 - 225 6.7000 6.7000 1507.50 3 6.7000 GRS520003005 CPI 24/10/2025 0.6160 - 23691 0.6160 0.5880 14219.03 68 0.5880 GRS413313008 CREDIA 24/10/2025 1.5020 - 396605 1.5740 1.5020 604284.12 506 1.5740 GRS001003052 DAIOS 24/10/2025 7.0000 - 1209 7.4000 6.9000 8648.90 27 7.2500 GRS382073005 DIMAND 24/10/2025 9.8000 - 7020 9.8800 9.7600 68997.40 30 9.8800 GRS525003000 DOMIK 24/10/2025 2.2400 - 21538 2.2400 2.1600 46898.91 63 2.1700 GRS364253005 DROME 24/10/2025 0.3420 - 6510 0.3430 0.3320 2192.33 35 0.3360 GRS412503005 DUR 24/10/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 24/10/2025 39.9200 - 7763 39.9200 39.6800 308411.38 136 39.9200 CH0198251305 EIS 24/10/2025 1.6860 - 306165 1.7580 1.5800 515763.76 532 1.5800 GRS439003005 EKTER 24/10/2025 3.1750 - 112204 3.2000 3.0750 352484.78 384 3.1300 GRS222213001 ELBE 24/10/2025 5.3000 - 435 5.5000 5.2000 2294.75 15 5.5000 GRS240003012 ELHA 24/10/2025 3.0650 - 94168 3.1100 3.0500 290460.64 342 3.0500 GRS281003004 ELIN 24/10/2025 2.3800 - 23425 2.4000 2.3100 55414.88 60 2.3100 GRS477003008 ELLAKTOR 24/10/2025 1.5380 - 139155 1.5600 1.5220 213105.94 245 1.5600 GRS191213008 ELPE 24/10/2025 8.2000 - 194154 8.3000 8.2000 1598571.00 677 8.2000 GRS298343005 ELSTR 24/10/2025 2.5800 - 6204 2.5800 2.5300 15872.32 36 2.5300 GRS088003017 ELTON 24/10/2025 1.9350 - 97872 1.9450 1.8000 184729.45 311 1.8000 GRS397003005 EPIL 24/10/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 24/10/2025 12.7250 - 2320467 13.3800 12.7250 30079462.55 4448 13.3800 GRS003003035 EUROB 24/10/2025 3.3750 - 5706247 3.5130 3.3750 19439506.61 4244 3.5130 GRS323003012 EVR 24/10/2025 1.9900 - 15389 2.0100 1.9200 30454.02 31 2.0100 GRS474003001 EVROF 24/10/2025 2.7400 - 1160 2.7900 2.6700 3137.03 36 2.6700 GRS385113006 EXAE 24/10/2025 6.3600 - 272852 6.3800 6.2900 1728096.57 477 6.3100 GRS395363005 EYAPS 24/10/2025 3.6200 - 13336 3.6700 3.5800 48399.04 62 3.6200 GRS428003008 EYDAP 24/10/2025 7.0000 - 80751 7.0400 6.9100 562171.04 417 7.0000 GRS359353000 FAIS 24/10/2025 3.2600 - 42511 3.2800 3.2000 138318.87 101 3.2700 GRS542003009 FLEXO 24/10/2025 8.0000 - 450 8.0000 7.7500 3562.50 2 7.7500 GRS259003002 FOYRK 24/10/2025 4.1300 - 34000 4.2050 4.1300 141284.54 277 4.1550 GRS096003009 FRIGO 24/10/2025 0.5240 - 119405 0.5320 0.5100 62295.93 138 0.5180 GRS346003015 GEBKA 24/10/2025 1.9200 - 3034 1.9300 1.8750 5803.26 21 1.9300 GRS137003000 GEKTERNA 24/10/2025 23.1000 - 104230 23.2800 23.0600 2416606.06 829 23.2200 GRS145003000 HAIDE 24/10/2025 0.7800 - 10100 0.8150 0.7550 7901.58 56 0.8100 GRS350263000 HTO 24/10/2025 16.0000 - 360159 16.1400 15.8400 5770349.08 1538 16.0100 GRS260333000 IATR 24/10/2025 1.8750 - 1567 1.8900 1.8400 2932.74 17 1.8850 GRS147233001 IKTIN 24/10/2025 0.4135 - 338574 0.4240 0.4025 140810.54 136 0.4230 GRS372003004 ILYDA 24/10/2025 5.3000 - 49457 5.3200 5.1000 257056.92 206 5.2000 GRS475003018 INLIF 24/10/2025 5.3400 - 6579 5.3800 5.3000 35199.68 29 5.3600 GRS805003001 INLOT 24/10/2025 1.0900 - 3231658 1.1000 1.0740 3511825.22 1114 1.0780 GRS343313003 INTEK 24/10/2025 5.8700 - 20315 5.9300 5.8300 119445.45 131 5.9100 GRS148003015 INTET 24/10/2025 1.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS247003007 INTRK 24/10/2025 3.3300 - 46731 3.3900 3.3200 156060.56 151 3.3500 GRS087003000 KARE 24/10/2025 344.0000 - 99 344.0000 342.0000 34052.00 23 344.0000 GRS120003009 KEKR 24/10/2025 1.9800 - 7822 2.1100 1.9800 15790.38 36 2.1100 GRS070003009 KORDE 24/10/2025 0.4700 - 3800 0.4770 0.4660 1777.88 6 0.4670 GRS384003000 KRI 24/10/2025 19.0400 - 16849 19.1000 19.0000 320823.22 115 19.0000 GRS469003024 KTILA 24/10/2025 2.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 KYLO 24/10/2025 3.5500 - 10776 3.5800 3.5200 38149.93 31 3.5700 GRS117123000 KYRI 24/10/2025 2.1200 - 18813 2.1500 2.0600 39921.67 67 2.1200 GRS295003008 KYSA 24/10/2025 1.3600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 24/10/2025 7.2500 - 108701 7.3300 7.2200 789953.83 523 7.3200 GRS245213004 LAMPS 24/10/2025 41.0000 - 450 41.0000 40.4000 18380.00 8 40.4000 GRS128003001 LANAC 24/10/2025 1.4800 - 3771 1.4900 1.4000 5422.86 22 1.4200 GRS047063003 LAVI 24/10/2025 0.8050 - 69201 0.8050 0.7950 55502.61 77 0.7950 GRS246003008 LEBEK 24/10/2025 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 24/10/2025 0.2040 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 24/10/2025 2.1400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 24/10/2025 0.8400 - 2894 0.8450 0.8300 2429.07 5 0.8300 GRS374003002 MEDIC 24/10/2025 2.5900 - 2849 2.6000 2.5000 7211.41 10 2.6000 GRS424003002 MERKO 24/10/2025 35.2000 - 65 37.0000 34.2000 2292.40 9 36.8000 GRK014011008 MEVA 24/10/2025 8.2500 - 3853 8.3000 7.8000 31363.80 33 8.1000 GRS319103008 MIG 24/10/2025 3.7000 - 7989 3.7300 3.6300 29412.71 209 3.7000 GRS314003013 MIN 24/10/2025 0.6100 - 248 0.6100 0.6020 149.88 5 0.6100 GRS237003009 MODA 24/10/2025 5.3800 - 110 5.3800 5.3800 591.80 4 5.3800 GRS375183001 MOH 24/10/2025 25.1400 - 68696 25.5000 25.0200 1731439.24 873 25.5000 GRS426003000 MOTO 24/10/2025 2.6800 - 18862 2.6800 2.6300 50154.06 52 2.6600 GRS488003005 MOYZK 24/10/2025 0.5900 - 70 0.6100 0.6100 42.70 1 0.6100 GRS054003009 MPITR 24/10/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 24/10/2025 42.5000 - 222712 44.3600 42.5000 9607544.16 3645 44.3600 GB00BTQGS779 NAKAS 24/10/2025 3.3000 - 150 3.2200 3.2200 483.00 2 3.2200 GRS387503006 NAYP 24/10/2025 1.3700 - 12579 1.3700 1.2550 16383.86 31 1.3300 GRS265003004 NOVAL 24/10/2025 2.6400 - 25267 2.6700 2.6400 66956.00 38 2.6700 GRS824003008 OLTH 24/10/2025 36.7000 - 1973 36.8000 36.4000 72162.30 43 36.6000 GRS427003009 OLYMP 24/10/2025 2.3600 - 12822 2.3700 2.3200 30127.69 61 2.3200 GRS403003007 ONYX 24/10/2025 2.2700 - 32298 2.2800 2.2300 72730.79 106 2.2800 GRS530003003 OPAP 24/10/2025 18.3000 - 266994 18.4100 18.2000 4887284.60 1362 18.3000 GRS419003009 OPTIMA 24/10/2025 7.9300 - 188208 8.2000 7.9300 1509061.67 721 8.1500 GRS533003000 ORILINA 24/10/2025 0.8000 - 22551 0.8000 0.7800 17833.98 32 0.7900 GRS535003008 OTOEL 24/10/2025 11.3200 - 24758 11.4800 11.1600 280919.06 228 11.1600 GRS337003008 PAIR 24/10/2025 0.9480 - 14843 0.9680 0.9000 13585.24 71 0.9680 GRS275073005 PAP 24/10/2025 3.0300 - 5179 3.0500 2.9700 15701.31 25 3.0500 GRS065003014 PERF 24/10/2025 7.3800 - 21341 7.4800 7.3000 157455.92 85 7.4500 GRS505003004 PETRO 24/10/2025 8.7400 - 3820 8.8800 8.7400 33844.92 18 8.8800 GRS345503007 PLAKR 24/10/2025 15.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 24/10/2025 3.9550 - 11915 3.9900 3.9550 47383.39 57 3.9600 GRS239003007 PPA 24/10/2025 44.9000 - 13750 45.1500 44.4000 615721.40 378 44.4000 GRS470003013 PPC 24/10/2025 14.7000 - 308978 14.8400 14.7000 4562066.93 1327 14.7200 GRS434003000 PRD 24/10/2025 0.4740 - 13105 0.4840 0.4740 6272.77 19 0.4840 GRS184003002 PREMIA 24/10/2025 1.3700 - 98804 1.3800 1.3580 135696.84 226 1.3740 GRS497003012 PRODEA 24/10/2025 6.0000 - 249 6.0000 5.9000 1489.10 3 6.0000 GRS509003018 PROF 24/10/2025 7.3000 - 27515 7.4900 7.2500 200852.43 126 7.4900 GRS472003011 PROFK 24/10/2025 1.3350 - 2696 1.3650 1.3350 3640.51 9 1.3550 GRS095003000 QLCO 24/10/2025 5.4300 - 30909 5.4400 5.3350 166471.47 103 5.3800 GRS543003008 QUAL 24/10/2025 1.4300 - 87187 1.4300 1.3920 123283.87 109 1.4300 GRS396003006 QUEST 24/10/2025 7.4300 - 69055 7.6100 7.3400 515598.56 571 7.3600 GRS310003009 REALCONS 24/10/2025 4.9500 - 4899 4.9500 4.9000 24203.93 28 4.9200 GRS522003003 REVOIL 24/10/2025 1.7000 - 30532 1.7000 1.6200 51102.50 80 1.6700 GRS473003002 SAR 24/10/2025 12.6400 - 54943 13.0000 12.6400 698372.38 556 12.9600 GRS204003008 SIDMA 24/10/2025 1.5000 - 3397 1.5300 1.4800 5100.89 23 1.5200 GRS484003009 SPACE 24/10/2025 7.5000 - 4033 7.6000 7.3600 30083.06 32 7.3600 GRS402003008 SPIR 24/10/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 24/10/2025 14.8500 - 3135 15.0000 14.8000 46878.40 27 15.0000 GRS004013009 TITC 24/10/2025 39.2500 - 84778 39.5500 39.1500 3333112.95 915 39.3000 BE0974338700 TPEIR 24/10/2025 7.0800 - 4063531 7.2040 7.0800 28941358.82 4705 7.1540 GRS014003032 TRASTOR 24/10/2025 1.2400 - 2500 1.2500 1.2300 3102.00 6 1.2500 GRS487003006 TRESTATES 24/10/2025 1.7650 - 66792 1.7700 1.7550 117801.16 67 1.7550 GRS534003009 VIO 24/10/2025 8.1600 - 194971 8.3000 8.0700 1596817.83 490 8.2400 BE0974271034 VOSYS 24/10/2025 2.1000 - 963 2.1200 2.0800 2021.72 16 2.1000 GRS407183003 XYLEK 24/10/2025 0.2660 - 18330 0.2680 0.2630 4866.92 16 0.2650 GRS131003006 XYLEP 24/10/2025 0.4520 - 80 0.4540 0.4520 36.17 3 0.4520 GRS131004004 YALCO 24/10/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005