SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 27/10/2025 7.3500 - 5 7.3500 5.4500 33.90 5 5.4500 GRS059063008 ACAG 27/10/2025 4.9450 - 14563 4.9800 4.8900 71858.78 47 4.9100 AT0000A325L0 ADMIE 27/10/2025 3.0600 - 156693 3.0650 3.0000 476978.69 315 3.0000 GRS518003009 AEGN 27/10/2025 13.0800 - 108093 13.3400 12.9600 1412480.52 672 13.3400 GRS495003006 AEM 27/10/2025 6.1100 - 25213 6.1500 6.0800 154105.53 164 6.0800 GRS541003000 AIA 27/10/2025 10.1400 - 27793 10.2200 10.0500 281843.42 288 10.1200 GRS536003007 AKRIT 27/10/2025 1.1000 - 2300 1.1000 1.0700 2476.69 10 1.0700 GRS373173004 AKTR 27/10/2025 8.4800 - 170248 8.5200 8.4200 1444539.02 410 8.5200 GRS432003028 ALMY 27/10/2025 4.9200 - 16624 4.9900 4.9200 82599.86 58 4.9800 GRS289103004 ALPHA 27/10/2025 3.4880 - 8737955 3.5940 3.4720 30590063.65 5037 3.5650 GRS830003000 ANDRO 27/10/2025 7.4600 - 1952 7.5200 7.3400 14509.40 21 7.5200 GRS433003019 ASCO 27/10/2025 3.8900 - 7870 3.9400 3.8700 30753.10 36 3.9000 GRS404003006 ASTAK 27/10/2025 7.2800 - 3350 7.3000 7.2200 24391.00 55 7.2200 GRS331043000 ATEK 27/10/2025 1.6900 - 1251 1.7300 1.6300 2108.58 12 1.7300 GRS340263003 ATRUST 27/10/2025 10.6000 - 600 10.6000 10.6000 6360.00 6 10.6000 GRS504003021 ATTICA 27/10/2025 1.8650 - 11464 1.8800 1.8650 21453.17 27 1.8800 GRS144003001 AVAX 27/10/2025 2.3950 - 67987 2.4350 2.3650 162513.90 181 2.4000 GRS213213002 AVE 27/10/2025 0.5080 - 30460 0.5340 0.5080 15962.07 67 0.5240 GRS489003004 BELA 27/10/2025 26.9400 - 413506 27.1800 26.8400 11154807.98 1622 27.0000 GRS282183003 BIOKA 27/10/2025 1.9150 - 43529 1.9550 1.8750 83383.43 120 1.9500 GRS165063009 BIOSK 27/10/2025 2.9600 - 54721 2.9800 2.8500 161328.84 135 2.8500 GRS084003011 BIOT 27/10/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 27/10/2025 4.1500 - 3725 4.1500 4.1400 15444.92 26 4.1500 GRS524003001 BOCHGR 27/10/2025 8.0000 - 462400 8.0000 7.8400 3671856.92 775 7.9600 IE00BD5B1Y92 BRIQ 27/10/2025 2.8900 - 6395 2.9400 2.8600 18665.75 18 2.9200 GRS517003000 CENER 27/10/2025 14.0000 - 246523 14.0800 13.8200 3442583.80 1006 13.9000 BE0974303357 CENTR 27/10/2025 0.3320 - 16720 0.3380 0.3300 5530.74 9 0.3300 GRS449003003 CNLCAP 27/10/2025 6.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CPI 27/10/2025 0.6180 - 4424 0.6180 0.6040 2704.88 15 0.6060 GRS413313008 CREDIA 27/10/2025 1.4800 - 271269 1.5280 1.4800 405227.47 363 1.5020 GRS001003052 DAIOS 27/10/2025 7.3000 - 1559 7.4000 6.9500 11163.10 38 7.1000 GRS382073005 DIMAND 27/10/2025 9.7600 - 12453 9.8600 9.7000 121793.26 48 9.8000 GRS525003000 DOMIK 27/10/2025 2.2200 - 16839 2.2400 2.1800 37143.03 42 2.2400 GRS364253005 DROME 27/10/2025 0.3300 - 1171 0.3430 0.3300 387.09 9 0.3340 GRS412503005 DUR 27/10/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 27/10/2025 39.5200 - 19647 39.8400 39.4400 779168.22 218 39.7000 CH0198251305 EIS 27/10/2025 1.7000 - 150612 1.7200 1.6540 254021.77 260 1.7000 GRS439003005 EKTER 27/10/2025 3.1750 - 134627 3.2250 3.1500 429262.06 319 3.1500 GRS222213001 ELBE 27/10/2025 5.3500 - 978 5.3500 5.2000 5128.10 20 5.2500 GRS240003012 ELHA 27/10/2025 3.0900 - 87078 3.0900 3.0300 267022.48 332 3.0900 GRS281003004 ELIN 27/10/2025 2.4700 - 25877 2.5400 2.4000 63890.25 94 2.4000 GRS477003008 ELLAKTOR 27/10/2025 1.5420 - 181096 1.5720 1.5400 280669.16 253 1.5500 GRS191213008 ELPE 27/10/2025 8.1400 - 148748 8.2750 8.1100 1220797.96 754 8.1100 GRS298343005 ELSTR 27/10/2025 2.5500 - 7750 2.5800 2.5300 19768.80 24 2.5500 GRS088003017 ELTON 27/10/2025 1.9050 - 14939 1.9450 1.8900 28659.75 67 1.9350 GRS397003005 EPIL 27/10/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 27/10/2025 12.6900 - 2065162 12.9900 12.6500 26350956.45 3888 12.8800 GRS003003035 EUROB 27/10/2025 3.3670 - 7486212 3.4080 3.3150 25174276.04 5377 3.3800 GRS323003012 EVR 27/10/2025 1.9750 - 27390 2.0000 1.9600 53982.01 62 1.9900 GRS474003001 EVROF 27/10/2025 2.7000 - 305 2.7600 2.7000 826.20 10 2.7600 GRS385113006 EXAE 27/10/2025 6.2900 - 210945 6.4100 6.2700 1331488.73 345 6.4100 GRS395363005 EYAPS 27/10/2025 3.6500 - 20801 3.7100 3.6100 75935.71 86 3.6500 GRS428003008 EYDAP 27/10/2025 7.0300 - 30880 7.1000 6.9200 217737.83 239 7.0000 GRS359353000 FAIS 27/10/2025 3.2700 - 22930 3.2900 3.2300 74751.23 71 3.2600 GRS542003009 FLEXO 27/10/2025 8.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 27/10/2025 4.1500 - 26925 4.2150 4.1000 111493.21 248 4.1300 GRS096003009 FRIGO 27/10/2025 0.5200 - 28709 0.5380 0.5100 15147.49 54 0.5300 GRS346003015 GEBKA 27/10/2025 1.9400 - 4625 1.9600 1.8950 8980.81 12 1.9400 GRS137003000 GEKTERNA 27/10/2025 23.0000 - 60266 23.2800 22.9800 1391218.14 505 23.2800 GRS145003000 HAIDE 27/10/2025 0.7800 - 12650 0.7850 0.7550 9753.42 62 0.7800 GRS350263000 HTO 27/10/2025 16.0200 - 235373 16.1200 15.9000 3765308.10 1014 16.0000 GRS260333000 IATR 27/10/2025 1.8800 - 1489 1.8800 1.8300 2758.28 23 1.8300 GRS147233001 IKTIN 27/10/2025 0.4200 - 21483 0.4260 0.4050 8841.19 82 0.4080 GRS372003004 ILYDA 27/10/2025 5.6200 - 24817 5.7200 5.3000 138320.52 121 5.3000 GRS475003018 INLIF 27/10/2025 5.3600 - 9784 5.4400 5.3200 52708.40 51 5.3600 GRS805003001 INLOT 27/10/2025 1.1100 - 3607343 1.1180 1.0800 3987653.91 1174 1.0940 GRS343313003 INTEK 27/10/2025 5.9300 - 42897 5.9300 5.8500 252339.85 216 5.9000 GRS148003015 INTET 27/10/2025 1.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS247003007 INTRK 27/10/2025 3.3200 - 65048 3.3700 3.2800 215318.52 237 3.3700 GRS087003000 KARE 27/10/2025 346.0000 - 143 348.0000 342.0000 49102.00 26 344.0000 GRS120003009 KEKR 27/10/2025 1.9900 - 4019 2.0500 1.9700 8114.13 29 1.9700 GRS070003009 KORDE 27/10/2025 0.4560 - 1114 0.4800 0.4520 514.35 21 0.4520 GRS384003000 KRI 27/10/2025 19.0600 - 31383 19.1000 18.9600 597571.58 228 19.0200 GRS469003024 KTILA 27/10/2025 2.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 KYLO 27/10/2025 3.5500 - 4862 3.5800 3.4800 17130.59 28 3.5800 GRS117123000 KYRI 27/10/2025 2.1100 - 5860 2.1600 2.1000 12439.50 23 2.1200 GRS295003008 KYSA 27/10/2025 1.3500 - 1400 1.3500 1.3500 1890.00 1 1.3500 GRS118003003 LAMDA 27/10/2025 7.2700 - 239654 7.3500 7.1900 1737807.88 889 7.2500 GRS245213004 LAMPS 27/10/2025 42.2000 - 272 43.0000 42.0000 11516.00 8 42.0000 GRS128003001 LANAC 27/10/2025 1.4200 - 2354 1.4700 1.4000 3338.32 15 1.4000 GRS047063003 LAVI 27/10/2025 0.8100 - 15193 0.8110 0.8000 12241.20 35 0.8050 GRS246003008 LEBEK 27/10/2025 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 27/10/2025 0.2040 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 27/10/2025 2.1800 - 9822 2.2600 2.0400 21418.96 32 2.0600 GRS461003006 MATHIO 27/10/2025 0.8500 - 496 0.8700 0.8450 421.65 5 0.8450 GRS374003002 MEDIC 27/10/2025 2.6400 - 505 2.6500 2.6200 1330.75 4 2.6500 GRS424003002 MERKO 27/10/2025 35.6000 - 48 36.0000 35.0000 1708.80 5 35.2000 GRK014011008 MEVA 27/10/2025 8.6000 - 11799 8.6500 8.2000 100459.45 79 8.3500 GRS319103008 MIG 27/10/2025 3.7200 - 15041 3.8000 3.7100 56148.48 508 3.8000 GRS314003013 MIN 27/10/2025 0.6160 - 10 0.6160 0.6160 6.16 1 0.6160 GRS237003009 MODA 27/10/2025 5.3800 - 1285 5.5200 5.2800 6927.80 17 5.4600 GRS375183001 MOH 27/10/2025 25.5000 - 118536 25.6000 25.2000 3016630.96 944 25.3800 GRS426003000 MOTO 27/10/2025 2.6800 - 16131 2.7000 2.6200 43245.92 54 2.6700 GRS488003005 MOYZK 27/10/2025 0.5900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 27/10/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 27/10/2025 42.0000 - 288108 42.8600 41.5400 12103361.30 3056 42.5600 GB00BTQGS779 NAKAS 27/10/2025 3.3000 - 1086 3.3200 3.2800 3583.68 4 3.2800 GRS387503006 NAYP 27/10/2025 1.3850 - 772 1.3900 1.3000 1039.00 13 1.3000 GRS265003004 NOVAL 27/10/2025 2.6500 - 9781 2.6600 2.6400 25933.21 33 2.6400 GRS824003008 OLTH 27/10/2025 36.8000 - 1661 36.9000 36.0000 60282.50 23 36.7000 GRS427003009 OLYMP 27/10/2025 2.3400 - 4988 2.3600 2.3100 11617.91 58 2.3400 GRS403003007 ONYX 27/10/2025 2.2900 - 36740 2.3000 2.2400 83403.36 89 2.2700 GRS530003003 OPAP 27/10/2025 18.4000 - 302060 18.5700 18.3100 5561009.92 1398 18.4400 GRS419003009 OPTIMA 27/10/2025 7.9700 - 82082 8.0800 7.9300 657038.82 547 7.9300 GRS533003000 ORILINA 27/10/2025 0.8000 - 25741 0.8000 0.7880 20448.24 38 0.7940 GRS535003008 OTOEL 27/10/2025 11.4000 - 20875 11.5200 11.2600 237754.24 162 11.3000 GRS337003008 PAIR 27/10/2025 0.9300 - 4863 0.9660 0.9200 4515.28 49 0.9200 GRS275073005 PAP 27/10/2025 3.0200 - 3223 3.0300 3.0100 9724.54 19 3.0300 GRS065003014 PERF 27/10/2025 7.2600 - 14181 7.4400 7.2600 103988.13 72 7.3800 GRS505003004 PETRO 27/10/2025 8.7000 - 3700 8.7800 8.7000 32391.80 18 8.7600 GRS345503007 PLAKR 27/10/2025 15.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 27/10/2025 3.9900 - 26694 3.9900 3.9600 106205.90 97 3.9700 GRS239003007 PPA 27/10/2025 44.3500 - 1267 44.9000 43.8500 55982.80 53 44.7000 GRS470003013 PPC 27/10/2025 14.8700 - 302777 14.9500 14.7000 4498014.81 1482 14.7000 GRS434003000 PRD 27/10/2025 0.4640 - 11530 0.4860 0.4640 5459.00 21 0.4740 GRS184003002 PREMIA 27/10/2025 1.3620 - 78682 1.3760 1.3600 107264.04 212 1.3760 GRS497003012 PRODEA 27/10/2025 5.9000 - 446 6.0000 5.8500 2636.00 5 6.0000 GRS509003018 PROF 27/10/2025 7.3200 - 22457 7.3900 7.2500 163911.93 85 7.3900 GRS472003011 PROFK 27/10/2025 1.3600 - 1608 1.3650 1.3300 2148.00 12 1.3400 GRS095003000 QLCO 27/10/2025 5.3900 - 22012 5.4650 5.3700 119210.70 84 5.4550 GRS543003008 QUAL 27/10/2025 1.4000 - 98836 1.4300 1.3960 139058.35 185 1.4300 GRS396003006 QUEST 27/10/2025 7.3300 - 11926 7.4800 7.3300 87820.04 121 7.4000 GRS310003009 REALCONS 27/10/2025 4.9800 - 7938 5.0000 4.8500 39298.78 27 4.9400 GRS522003003 REVOIL 27/10/2025 1.7000 - 10998 1.7150 1.6900 18703.24 34 1.7000 GRS473003002 SAR 27/10/2025 12.6000 - 31188 12.6800 12.5000 392647.02 332 12.6400 GRS204003008 SIDMA 27/10/2025 1.5100 - 2600 1.5400 1.4750 3919.22 16 1.5100 GRS484003009 SPACE 27/10/2025 7.5800 - 644 7.6800 7.4600 4866.16 13 7.6800 GRS402003008 SPIR 27/10/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 27/10/2025 14.9500 - 2027 15.0000 14.8000 30133.90 19 14.9500 GRS004013009 TITC 27/10/2025 39.5500 - 99962 39.9500 39.2000 3963528.70 919 39.2500 BE0974338700 TPEIR 27/10/2025 6.9340 - 2781323 7.1940 6.9300 19436778.88 3309 7.1900 GRS014003032 TRASTOR 27/10/2025 1.2300 - 1850 1.2400 1.2300 2280.00 10 1.2400 GRS487003006 TRESTATES 27/10/2025 1.7700 - 50593 1.7750 1.7550 89222.03 63 1.7750 GRS534003009 VIO 27/10/2025 8.1800 - 92561 8.2800 8.0600 751551.25 445 8.2800 BE0974271034 VOSYS 27/10/2025 2.1400 - 3570 2.1400 2.1000 7551.40 19 2.1000 GRS407183003 XYLEK 27/10/2025 0.2640 - 28980 0.2670 0.2600 7670.40 25 0.2670 GRS131003006 XYLEP 27/10/2025 0.4560 - 12 0.4560 0.4560 5.47 1 0.4560 GRS131004004 YALCO 27/10/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005