SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 29/10/2025 7.5000 - 1 7.5000 7.5000 7.50 1 7.5000 GRS059063008 ACAG 29/10/2025 4.9000 - 26581 5.0000 4.9000 131699.75 107 4.9650 AT0000A325L0 ADMIE 29/10/2025 3.0250 - 245070 3.0850 3.0250 746536.39 342 3.0600 GRS518003009 AEGN 29/10/2025 13.4600 - 122420 13.5400 13.2000 1637880.08 679 13.2000 GRS495003006 AEM 29/10/2025 6.1000 - 51004 6.1750 6.1000 312933.90 168 6.1100 GRS541003000 AIA 29/10/2025 10.1000 - 607363 10.1900 10.1000 6157369.91 637 10.1900 GRS536003007 AKRIT 29/10/2025 1.1000 - 1290 1.1000 1.1000 1419.00 6 1.1000 GRS373173004 AKTR 29/10/2025 8.4800 - 183193 8.5400 8.4200 1548862.79 476 8.4800 GRS432003028 ALMY 29/10/2025 4.9600 - 28460 5.0000 4.9300 141703.47 101 4.9300 GRS289103004 ALPHA 29/10/2025 3.4850 - 7472349 3.5320 3.4610 26132500.85 6065 3.4880 GRS830003000 ANDRO 29/10/2025 7.3600 - 2957 7.5400 7.3600 21985.32 26 7.5400 GRS433003019 ASCO 29/10/2025 3.9800 - 10919 3.9800 3.8800 43081.85 58 3.8800 GRS404003006 ASTAK 29/10/2025 7.2800 - 7436 7.3000 7.2200 54122.68 65 7.3000 GRS331043000 ATEK 29/10/2025 1.7000 - 1659 1.7300 1.6600 2819.00 8 1.6600 GRS340263003 ATRUST 29/10/2025 10.6500 - 836 10.6500 10.6000 8862.50 10 10.6000 GRS504003021 ATTICA 29/10/2025 1.8550 - 22146 1.8750 1.8400 41105.61 72 1.8750 GRS144003001 AVAX 29/10/2025 2.4000 - 137098 2.4450 2.3950 331487.24 312 2.4200 GRS213213002 AVE 29/10/2025 0.5100 - 33339 0.5160 0.5020 16899.47 48 0.5080 GRS489003004 BELA 29/10/2025 27.3200 - 360309 27.4200 26.5000 9779043.36 2957 26.9400 GRS282183003 BIOKA 29/10/2025 1.9350 - 38255 1.9450 1.8850 73442.65 161 1.9250 GRS165063009 BIOSK 29/10/2025 3.0600 - 73196 3.0600 2.9900 221927.36 147 2.9900 GRS084003011 BIOT 29/10/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 29/10/2025 4.1500 - 1911 4.1500 4.1400 7930.54 11 4.1400 GRS524003001 BOCHGR 29/10/2025 8.1800 - 700025 8.1800 8.0000 5652787.03 1101 8.0200 IE00BD5B1Y92 BRIQ 29/10/2025 2.8800 - 19350 2.9100 2.8800 56169.22 22 2.9100 GRS517003000 CENER 29/10/2025 14.2000 - 338530 14.5000 14.0200 4803926.90 1588 14.1800 BE0974303357 CENTR 29/10/2025 0.3310 - 29845 0.3400 0.3270 9863.14 30 0.3330 GRS449003003 CNLCAP 29/10/2025 6.7000 - 981 6.7000 6.7000 6572.70 4 6.7000 GRS520003005 CPI 29/10/2025 0.6260 - 8093 0.6400 0.6100 5058.34 22 0.6180 GRS413313008 CREDIA 29/10/2025 1.5040 - 225200 1.5180 1.5000 339656.91 338 1.5060 GRS001003052 DAIOS 29/10/2025 7.0500 - 2005 7.4000 7.0000 14361.45 32 7.4000 GRS382073005 DIMAND 29/10/2025 9.7600 - 10753 9.8600 9.6600 104927.10 57 9.8400 GRS525003000 DOMIK 29/10/2025 2.2000 - 26290 2.2100 2.1500 57273.64 79 2.2100 GRS364253005 DROME 29/10/2025 0.3390 - 6087 0.3390 0.3250 2026.70 41 0.3300 GRS412503005 DUR 29/10/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 29/10/2025 39.3200 - 17817 39.7400 39.3000 703283.26 181 39.5200 CH0198251305 EIS 29/10/2025 1.7460 - 112408 1.7720 1.7000 195589.25 222 1.7200 GRS439003005 EKTER 29/10/2025 3.1700 - 75382 3.2050 3.1300 238483.74 277 3.1700 GRS222213001 ELBE 29/10/2025 5.3500 - 252 5.3500 5.2500 1328.20 6 5.3000 GRS240003012 ELHA 29/10/2025 3.2000 - 444618 3.2100 3.1000 1417235.85 998 3.1050 GRS281003004 ELIN 29/10/2025 2.4200 - 6972 2.5000 2.4200 17117.86 28 2.5000 GRS477003008 ELLAKTOR 29/10/2025 1.5900 - 311469 1.5980 1.5580 492736.73 491 1.5600 GRS191213008 ELPE 29/10/2025 8.1300 - 314021 8.2900 8.1300 2578602.57 859 8.1500 GRS298343005 ELSTR 29/10/2025 2.4800 - 10874 2.5700 2.4800 27273.03 144 2.5700 GRS088003017 ELTON 29/10/2025 2.0100 - 115150 2.0300 1.9150 228778.80 258 1.9150 GRS397003005 EPIL 29/10/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 29/10/2025 12.9400 - 3892061 13.0200 12.7500 50430437.49 5941 12.8050 GRS003003035 EUROB 29/10/2025 3.4070 - 8116182 3.4790 3.4000 27820717.02 4512 3.4040 GRS323003012 EVR 29/10/2025 1.9800 - 56505 2.0400 1.9800 112901.75 62 2.0000 GRS474003001 EVROF 29/10/2025 2.7300 - 4519 2.7400 2.6400 12116.62 39 2.7000 GRS385113006 EXAE 29/10/2025 6.2900 - 494259 6.3300 6.1800 3088712.21 705 6.1800 GRS395363005 EYAPS 29/10/2025 3.7000 - 35220 3.8800 3.6200 132360.45 164 3.7100 GRS428003008 EYDAP 29/10/2025 7.0800 - 53893 7.2700 7.0300 385600.75 267 7.0600 GRS359353000 FAIS 29/10/2025 3.2950 - 34968 3.3000 3.2150 114112.71 92 3.2800 GRS542003009 FLEXO 29/10/2025 8.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 29/10/2025 4.1800 - 20412 4.1950 4.1100 85078.58 139 4.1100 GRS096003009 FRIGO 29/10/2025 0.5240 - 48364 0.5240 0.5100 25172.17 64 0.5100 GRS346003015 GEBKA 29/10/2025 1.9900 - 14832 1.9950 1.9050 29142.84 58 1.9400 GRS137003000 GEKTERNA 29/10/2025 23.4000 - 211961 23.4000 23.0200 4925588.42 1361 23.2600 GRS145003000 HAIDE 29/10/2025 0.7600 - 5131 0.7800 0.7250 3856.85 31 0.7650 GRS350263000 HTO 29/10/2025 16.2900 - 546201 16.3200 16.0400 8873037.51 2853 16.1000 GRS260333000 IATR 29/10/2025 1.8950 - 3058 1.9150 1.8450 5807.42 26 1.8450 GRS147233001 IKTIN 29/10/2025 0.4050 - 19142 0.4200 0.4000 7849.97 96 0.4140 GRS372003004 ILYDA 29/10/2025 5.6600 - 24563 5.7800 5.6000 139783.42 84 5.6600 GRS475003018 INLIF 29/10/2025 5.3800 - 12092 5.4800 5.3800 65442.06 51 5.3800 GRS805003001 INLOT 29/10/2025 1.1340 - 4139289 1.1420 1.1100 4687409.61 1506 1.1100 GRS343313003 INTEK 29/10/2025 5.9500 - 40978 5.9700 5.9100 243338.46 143 5.9300 GRS148003015 INTET 29/10/2025 1.3700 - 802 1.3700 1.3700 1098.74 4 1.3700 GRS247003007 INTRK 29/10/2025 3.4250 - 86128 3.4300 3.3700 293565.69 293 3.3700 GRS087003000 KARE 29/10/2025 344.0000 - 221 348.0000 344.0000 76552.00 32 348.0000 GRS120003009 KEKR 29/10/2025 2.0300 - 8848 2.0700 2.0000 18028.63 51 2.0400 GRS070003009 KORDE 29/10/2025 0.4690 - 8138 0.4800 0.4560 3765.40 26 0.4800 GRS384003000 KRI 29/10/2025 19.6400 - 59468 19.7400 19.0600 1145605.50 364 19.0600 GRS469003024 KTILA 29/10/2025 2.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 KYLO 29/10/2025 3.5700 - 15030 3.6300 3.5000 53099.99 57 3.6300 GRS117123000 KYRI 29/10/2025 2.0400 - 24814 2.1600 2.0400 51468.66 68 2.1100 GRS295003008 KYSA 29/10/2025 1.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 29/10/2025 7.3600 - 194898 7.3700 7.2600 1422911.63 785 7.2700 GRS245213004 LAMPS 29/10/2025 47.0000 - 404 47.0000 43.0000 18272.00 13 43.0000 GRS128003001 LANAC 29/10/2025 1.5400 - 5670 1.5500 1.3500 8300.50 35 1.3800 GRS047063003 LAVI 29/10/2025 0.8150 - 64903 0.8220 0.8140 53084.99 61 0.8140 GRS246003008 LEBEK 29/10/2025 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 29/10/2025 0.2040 - 8800 0.2040 0.2040 1795.20 3 0.2040 GRS090004003 LOGISMOS 29/10/2025 2.2800 - 1388 2.2800 2.1800 3113.36 20 2.1800 GRS461003006 MATHIO 29/10/2025 0.8450 - 2601 0.8600 0.8400 2203.35 6 0.8500 GRS374003002 MEDIC 29/10/2025 2.5700 - 2810 2.6000 2.5500 7231.00 10 2.6000 GRS424003002 MERKO 29/10/2025 34.0000 - 57 37.0000 34.0000 2021.00 5 36.4000 GRK014011008 MEVA 29/10/2025 8.9500 - 60470 9.5000 8.9500 553018.95 340 9.0000 GRS319103008 MIG 29/10/2025 3.8400 - 24164 3.8600 3.6900 91867.92 364 3.7900 GRS314003013 MIN 29/10/2025 0.6220 - 5566 0.6520 0.6160 3474.24 25 0.6160 GRS237003009 MODA 29/10/2025 5.3600 - 2040 5.4000 5.3000 10915.30 13 5.3800 GRS375183001 MOH 29/10/2025 26.6000 - 363897 26.7000 25.5000 9557563.34 2444 25.5000 GRS426003000 MOTO 29/10/2025 2.7400 - 16221 2.7400 2.6500 43328.16 52 2.6700 GRS488003005 MOYZK 29/10/2025 0.5900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 29/10/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 29/10/2025 43.0000 - 450948 43.0400 41.7400 19091508.70 4077 42.0000 GB00BTQGS779 NAKAS 29/10/2025 3.3000 - 25 3.2400 3.0600 78.52 4 3.0600 GRS387503006 NAYP 29/10/2025 1.3650 - 17802 1.4000 1.3000 23535.86 47 1.4000 GRS265003004 NOVAL 29/10/2025 2.6500 - 18773 2.6700 2.6500 49804.43 44 2.6700 GRS824003008 OLTH 29/10/2025 36.4000 - 5584 37.1000 36.4000 205797.90 44 36.7000 GRS427003009 OLYMP 29/10/2025 2.3500 - 5861 2.3800 2.3200 13813.52 49 2.3200 GRS403003007 ONYX 29/10/2025 2.3100 - 37205 2.3200 2.2700 85452.82 110 2.2900 GRS530003003 OPAP 29/10/2025 18.4600 - 366877 18.6200 18.4100 6782784.07 1982 18.5000 GRS419003009 OPTIMA 29/10/2025 8.0200 - 99832 8.1700 7.9800 803553.93 588 8.1200 GRS533003000 ORILINA 29/10/2025 0.7960 - 20615 0.8000 0.7960 16421.72 30 0.8000 GRS535003008 OTOEL 29/10/2025 11.4000 - 5305 11.5000 11.3600 60662.92 61 11.4800 GRS337003008 PAIR 29/10/2025 0.9500 - 2420 0.9500 0.9300 2258.70 42 0.9480 GRS275073005 PAP 29/10/2025 3.0000 - 4252 3.0500 2.9800 12811.90 27 3.0500 GRS065003014 PERF 29/10/2025 7.2200 - 19107 7.3700 7.1700 138349.92 69 7.2900 GRS505003004 PETRO 29/10/2025 8.8000 - 4487 8.8000 8.6400 39197.90 28 8.8000 GRS345503007 PLAKR 29/10/2025 14.7000 - 233 15.3000 14.5000 3415.10 16 14.8000 GRS326003019 PLAT 29/10/2025 3.9550 - 39382 3.9700 3.9300 155420.96 159 3.9600 GRS239003007 PPA 29/10/2025 43.8000 - 4050 44.0500 43.3500 176538.25 114 43.8500 GRS470003013 PPC 29/10/2025 15.0800 - 1450512 15.1000 14.8700 21812276.54 2708 14.8700 GRS434003000 PRD 29/10/2025 0.4800 - 26970 0.4920 0.4760 13050.62 39 0.4800 GRS184003002 PREMIA 29/10/2025 1.3560 - 142006 1.3700 1.3560 193312.63 252 1.3560 GRS497003012 PRODEA 29/10/2025 5.9000 - 533 5.9500 5.8500 3142.50 6 5.9000 GRS509003018 PROF 29/10/2025 7.2900 - 23130 7.3900 7.2300 168154.98 123 7.2700 GRS472003011 PROFK 29/10/2025 1.3800 - 3192 1.3950 1.3350 4323.21 26 1.3400 GRS095003000 QLCO 29/10/2025 5.4850 - 26387 5.5000 5.3300 142998.39 99 5.4400 GRS543003008 QUAL 29/10/2025 1.4040 - 84997 1.4200 1.3920 119529.89 114 1.4120 GRS396003006 QUEST 29/10/2025 7.3700 - 43194 7.3900 7.2200 314690.92 164 7.3300 GRS310003009 REALCONS 29/10/2025 5.0000 - 9980 5.0400 4.8900 49526.65 35 5.0200 GRS522003003 REVOIL 29/10/2025 1.6550 - 19720 1.7250 1.6550 33116.11 72 1.7250 GRS473003002 SAR 29/10/2025 12.7200 - 22786 12.8000 12.6000 290188.98 257 12.6200 GRS204003008 SIDMA 29/10/2025 1.5000 - 1720 1.5550 1.5000 2591.75 8 1.5500 GRS484003009 SPACE 29/10/2025 7.6600 - 1110 7.7200 7.5400 8469.00 16 7.5400 GRS402003008 SPIR 29/10/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 29/10/2025 14.9000 - 3807 15.0500 14.8000 57041.70 51 14.8000 GRS004013009 TITC 29/10/2025 40.1000 - 88900 40.1500 39.4000 3555956.40 922 39.6000 BE0974338700 TPEIR 29/10/2025 6.9800 - 8539461 7.0660 6.8200 59439237.88 9269 6.8200 GRS014003032 TRASTOR 29/10/2025 1.2200 - 850 1.2300 1.2100 1034.71 10 1.2300 GRS487003006 TRESTATES 29/10/2025 1.7650 - 52923 1.7800 1.7600 93609.85 54 1.7600 GRS534003009 VIO 29/10/2025 8.2900 - 97216 8.3100 8.2400 804644.75 369 8.2500 BE0974271034 VOSYS 29/10/2025 2.1600 - 2195 2.1600 2.1000 4668.30 23 2.1600 GRS407183003 XYLEK 29/10/2025 0.2640 - 136748 0.2680 0.2640 36135.97 23 0.2640 GRS131003006 XYLEP 29/10/2025 0.4560 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 29/10/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005