SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 30/10/2025 7.5000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 30/10/2025 4.8950 - 18760 4.9500 4.8500 91914.75 72 4.9500 AT0000A325L0 ADMIE 30/10/2025 3.0000 - 166114 3.0400 2.9900 499171.56 324 3.0400 GRS518003009 AEGN 30/10/2025 13.2400 - 86302 13.4600 13.2000 1148237.24 550 13.4600 GRS495003006 AEM 30/10/2025 6.1250 - 67550 6.2250 6.0700 413203.84 167 6.1400 GRS541003000 AIA 30/10/2025 10.0700 - 101869 10.1400 10.0300 1025490.37 443 10.1200 GRS536003007 AKRIT 30/10/2025 1.1000 - 510 1.1000 1.1000 561.00 5 1.1000 GRS373173004 AKTR 30/10/2025 8.4300 - 150641 8.5000 8.4000 1269665.31 428 8.4900 GRS432003028 ALMY 30/10/2025 4.8500 - 28231 5.0000 4.8500 139133.21 80 5.0000 GRS289103004 ALPHA 30/10/2025 3.4750 - 4244762 3.5200 3.4610 14785911.08 2697 3.5100 GRS830003000 ANDRO 30/10/2025 7.3400 - 2476 7.4600 7.3200 18387.44 22 7.4600 GRS433003019 ASCO 30/10/2025 3.9300 - 12085 3.9900 3.8600 47521.60 58 3.9800 GRS404003006 ASTAK 30/10/2025 7.3200 - 3946 7.3400 7.3000 28882.56 62 7.3000 GRS331043000 ATEK 30/10/2025 1.6700 - 1051 1.7300 1.6500 1737.23 4 1.6700 GRS340263003 ATRUST 30/10/2025 10.6500 - 602 10.6500 10.6500 6411.30 6 10.6500 GRS504003021 ATTICA 30/10/2025 1.8350 - 14607 1.8650 1.8350 26997.71 49 1.8500 GRS144003001 AVAX 30/10/2025 2.4100 - 243747 2.4600 2.3950 591859.23 493 2.4300 GRS213213002 AVE 30/10/2025 0.5080 - 46707 0.5180 0.5000 23721.25 36 0.5180 GRS489003004 BELA 30/10/2025 27.5200 - 266357 27.9000 27.2200 7336111.52 1839 27.4600 GRS282183003 BIOKA 30/10/2025 1.9150 - 29317 1.9350 1.8950 55836.20 112 1.9350 GRS165063009 BIOSK 30/10/2025 3.1600 - 210493 3.3000 3.1600 677634.83 503 3.2200 GRS084003011 BIOT 30/10/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 30/10/2025 4.1500 - 1300 4.1500 4.1500 5395.00 10 4.1500 GRS524003001 BOCHGR 30/10/2025 8.1000 - 770013 8.2600 8.0600 6274552.93 774 8.1800 IE00BD5B1Y92 BRIQ 30/10/2025 2.8800 - 24977 2.9200 2.8600 71977.41 41 2.9200 GRS517003000 CENER 30/10/2025 14.3800 - 527836 14.4000 14.2000 7555080.86 1520 14.2000 BE0974303357 CENTR 30/10/2025 0.3380 - 50 0.3380 0.3380 16.90 1 0.3380 GRS449003003 CNLCAP 30/10/2025 6.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CPI 30/10/2025 0.6040 - 6245 0.6140 0.6040 3793.28 18 0.6100 GRS413313008 CREDIA 30/10/2025 1.4620 - 454598 1.5200 1.4620 672632.38 372 1.5200 GRS001003052 DAIOS 30/10/2025 7.1500 - 860 7.3000 7.0500 6153.90 16 7.1500 GRS382073005 DIMAND 30/10/2025 9.6400 - 21893 9.8200 9.3000 209309.78 153 9.8000 GRS525003000 DOMIK 30/10/2025 2.1200 - 15396 2.2000 2.1200 33132.01 50 2.2000 GRS364253005 DROME 30/10/2025 0.3320 - 4215 0.3440 0.3320 1409.63 12 0.3380 GRS412503005 DUR 30/10/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 30/10/2025 39.2200 - 33489 39.3200 39.0400 1310914.68 300 39.3200 CH0198251305 EIS 30/10/2025 1.7240 - 68002 1.7660 1.6960 117523.67 148 1.7340 GRS439003005 EKTER 30/10/2025 3.0600 - 102097 3.1850 3.0600 318290.39 285 3.1700 GRS222213001 ELBE 30/10/2025 5.3500 - 855 5.5500 5.2000 4520.45 20 5.5500 GRS240003012 ELHA 30/10/2025 3.1300 - 179185 3.2500 3.1100 562758.89 394 3.2000 GRS281003004 ELIN 30/10/2025 2.5500 - 1010540 2.6200 2.4700 2980464.77 217 2.4700 GRS477003008 ELLAKTOR 30/10/2025 1.5700 - 154720 1.6000 1.5600 243754.35 279 1.6000 GRS191213008 ELPE 30/10/2025 8.1000 - 209202 8.2050 7.9000 1684072.11 986 8.1300 GRS298343005 ELSTR 30/10/2025 2.5000 - 8050 2.5100 2.4400 19878.14 61 2.4800 GRS088003017 ELTON 30/10/2025 2.0600 - 93628 2.1200 1.9900 192040.99 194 2.0200 GRS397003005 EPIL 30/10/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 30/10/2025 12.6800 - 1497195 12.9500 12.6800 19103596.34 3182 12.9100 GRS003003035 EUROB 30/10/2025 3.3430 - 5349280 3.4540 3.3220 17926112.07 3636 3.4100 GRS323003012 EVR 30/10/2025 1.9600 - 56188 2.0000 1.9300 109236.99 34 1.9800 GRS474003001 EVROF 30/10/2025 2.7300 - 4401 2.7700 2.6600 11995.38 43 2.7500 GRS385113006 EXAE 30/10/2025 6.2400 - 319265 6.2700 6.1800 1980683.80 344 6.2100 GRS395363005 EYAPS 30/10/2025 3.7800 - 74629 3.9400 3.7100 287010.70 280 3.7900 GRS428003008 EYDAP 30/10/2025 6.9400 - 93677 7.2100 6.8400 659657.94 492 7.1800 GRS359353000 FAIS 30/10/2025 3.2850 - 25837 3.2950 3.2550 84558.38 55 3.2950 GRS542003009 FLEXO 30/10/2025 8.0000 - 300 8.0000 7.8000 2370.00 2 7.8000 GRS259003002 FOYRK 30/10/2025 4.1250 - 56641 4.2350 4.1250 237617.00 279 4.1600 GRS096003009 FRIGO 30/10/2025 0.4880 - 128981 0.5400 0.4880 65265.12 135 0.5300 GRS346003015 GEBKA 30/10/2025 2.1100 - 83254 2.1600 2.0100 175831.82 216 2.0100 GRS137003000 GEKTERNA 30/10/2025 23.0800 - 132481 23.4400 22.9800 3056655.68 936 23.4000 GRS145003000 HAIDE 30/10/2025 0.7600 - 8486 0.7800 0.7400 6508.14 54 0.7700 GRS350263000 HTO 30/10/2025 16.4000 - 453296 16.5800 16.2700 7461829.10 2343 16.3900 GRS260333000 IATR 30/10/2025 1.9000 - 6313 1.9200 1.8400 11851.82 38 1.9200 GRS147233001 IKTIN 30/10/2025 0.4070 - 69688 0.4150 0.3970 28018.02 81 0.4060 GRS372003004 ILYDA 30/10/2025 5.5200 - 17133 5.7600 5.5200 95963.92 92 5.5600 GRS475003018 INLIF 30/10/2025 5.4000 - 22715 5.4000 5.3200 122533.40 40 5.4000 GRS805003001 INLOT 30/10/2025 1.1240 - 3915488 1.1400 1.1220 4429801.56 765 1.1360 GRS343313003 INTEK 30/10/2025 5.8900 - 29356 5.9400 5.8300 172871.45 129 5.9400 GRS148003015 INTET 30/10/2025 1.3500 - 2075 1.3800 1.3500 2842.75 5 1.3800 GRS247003007 INTRK 30/10/2025 3.3850 - 54861 3.4250 3.3600 185940.12 163 3.4250 GRS087003000 KARE 30/10/2025 346.0000 - 330 348.0000 346.0000 114298.00 50 346.0000 GRS120003009 KEKR 30/10/2025 1.9800 - 5409 2.0800 1.9800 10889.02 39 2.0200 GRS070003009 KORDE 30/10/2025 0.4630 - 7096 0.4680 0.4550 3265.01 24 0.4590 GRS384003000 KRI 30/10/2025 19.4600 - 12929 19.6000 19.3800 251361.94 101 19.6000 GRS469003024 KTILA 30/10/2025 2.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 KYLO 30/10/2025 3.4900 - 9767 3.5900 3.4300 33847.34 43 3.5900 GRS117123000 KYRI 30/10/2025 2.0000 - 18962 2.0800 2.0000 38779.05 57 2.0400 GRS295003008 KYSA 30/10/2025 1.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 30/10/2025 7.3600 - 116893 7.4400 7.3200 861464.34 579 7.4000 GRS245213004 LAMPS 30/10/2025 46.8000 - 201 47.0000 46.0000 9396.20 7 46.8000 GRS128003001 LANAC 30/10/2025 1.5200 - 3387 1.5800 1.4500 4970.51 23 1.4800 GRS047063003 LAVI 30/10/2025 0.8150 - 396459 0.8300 0.8040 322336.01 107 0.8280 GRS246003008 LEBEK 30/10/2025 0.3200 - 1001 0.2900 0.2900 290.29 3 0.2900 GRS090003005 LEBEP 30/10/2025 0.2000 - 10000 0.2000 0.2000 2000.00 3 0.2000 GRS090004003 LOGISMOS 30/10/2025 2.2800 - 328 2.2800 2.2800 747.84 2 2.2800 GRS461003006 MATHIO 30/10/2025 0.8300 - 3593 0.8400 0.8200 2982.28 16 0.8400 GRS374003002 MEDIC 30/10/2025 2.5100 - 2850 2.5500 2.5100 7194.50 10 2.5400 GRS424003002 MERKO 30/10/2025 36.2000 - 35 36.4000 36.2000 1269.00 2 36.2000 GRK014011008 MEVA 30/10/2025 8.8000 - 32937 9.1000 8.6500 291106.40 150 9.0000 GRS319103008 MIG 30/10/2025 3.8600 - 10785 3.8900 3.8100 41355.61 340 3.8300 GRS314003013 MIN 30/10/2025 0.6400 - 152 0.6460 0.6300 96.29 3 0.6300 GRS237003009 MODA 30/10/2025 5.3200 - 2150 5.3600 5.1600 11318.90 30 5.3600 GRS375183001 MOH 30/10/2025 26.0000 - 357227 26.6000 25.9800 9358071.08 1979 26.3800 GRS426003000 MOTO 30/10/2025 2.7300 - 15064 2.7500 2.6700 41168.40 54 2.7400 GRS488003005 MOYZK 30/10/2025 0.5900 - 1000 0.5800 0.5700 575.00 2 0.5800 GRS054003009 MPITR 30/10/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 30/10/2025 42.6000 - 194114 43.1000 42.3600 8286720.16 2892 42.8200 GB00BTQGS779 NAKAS 30/10/2025 3.2800 - 2145 3.3200 3.2600 7019.20 5 3.2800 GRS387503006 NAYP 30/10/2025 1.4100 - 4698 1.4200 1.3650 6553.91 30 1.3650 GRS265003004 NOVAL 30/10/2025 2.6400 - 121090 2.6600 2.6400 319752.46 31 2.6500 GRS824003008 OLTH 30/10/2025 36.7000 - 1486 36.7000 36.0000 54068.70 48 36.1000 GRS427003009 OLYMP 30/10/2025 2.3500 - 1543 2.3500 2.3100 3616.32 10 2.3100 GRS403003007 ONYX 30/10/2025 2.3200 - 36219 2.3400 2.2600 83087.62 107 2.3100 GRS530003003 OPAP 30/10/2025 18.1100 - 573135 18.5600 18.1100 10480039.55 2239 18.4600 GRS419003009 OPTIMA 30/10/2025 7.9500 - 109560 8.1500 7.8800 874748.89 737 8.0000 GRS533003000 ORILINA 30/10/2025 0.7900 - 20200 0.7980 0.7900 16032.00 24 0.7960 GRS535003008 OTOEL 30/10/2025 11.3600 - 21921 11.4600 11.2400 247748.04 99 11.3600 GRS337003008 PAIR 30/10/2025 0.9280 - 10270 0.9880 0.9100 9476.77 76 0.9880 GRS275073005 PAP 30/10/2025 3.0000 - 9631 3.0400 2.9800 28953.55 42 3.0300 GRS065003014 PERF 30/10/2025 7.1700 - 14757 7.2800 7.1300 106420.53 64 7.2300 GRS505003004 PETRO 30/10/2025 8.8200 - 4280 8.8800 8.8200 37906.44 23 8.8400 GRS345503007 PLAKR 30/10/2025 14.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 30/10/2025 3.9200 - 24557 3.9800 3.9000 96605.64 114 3.9400 GRS239003007 PPA 30/10/2025 43.3000 - 7060 44.2000 42.9500 306563.05 201 44.2000 GRS470003013 PPC 30/10/2025 15.2000 - 1142751 15.2000 15.0800 17305202.71 1986 15.1000 GRS434003000 PRD 30/10/2025 0.4720 - 33939 0.4900 0.4720 16214.70 45 0.4800 GRS184003002 PREMIA 30/10/2025 1.3460 - 94590 1.3640 1.3400 127563.19 221 1.3640 GRS497003012 PRODEA 30/10/2025 5.9000 - 327 6.0000 5.9000 1949.85 4 5.9500 GRS509003018 PROF 30/10/2025 7.1900 - 38892 7.3600 7.1800 282136.37 123 7.2700 GRS472003011 PROFK 30/10/2025 1.3800 - 10541 1.3800 1.3300 14435.15 20 1.3800 GRS095003000 QLCO 30/10/2025 5.5000 - 34643 5.5200 5.4600 190750.81 137 5.4600 GRS543003008 QUAL 30/10/2025 1.3980 - 43563 1.4200 1.3920 61160.57 64 1.4060 GRS396003006 QUEST 30/10/2025 7.1400 - 63441 7.2800 7.1200 456970.36 223 7.2700 GRS310003009 REALCONS 30/10/2025 5.0200 - 3831 5.0400 4.9800 19198.38 15 5.0400 GRS522003003 REVOIL 30/10/2025 1.6750 - 39201 1.7000 1.6600 66397.88 42 1.6900 GRS473003002 SAR 30/10/2025 12.6400 - 27514 12.7400 12.6000 347998.96 309 12.7000 GRS204003008 SIDMA 30/10/2025 1.4950 - 4535 1.5550 1.4500 6715.22 37 1.5250 GRS484003009 SPACE 30/10/2025 7.5600 - 1420 7.6600 7.4600 10732.04 17 7.6600 GRS402003008 SPIR 30/10/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 30/10/2025 14.9500 - 1993 15.0000 14.8500 29721.30 29 15.0000 GRS004013009 TITC 30/10/2025 39.3000 - 81689 40.3500 38.9500 3231317.75 819 40.1000 BE0974338700 TPEIR 30/10/2025 6.8280 - 4319728 7.0540 6.7860 29824931.70 5129 6.9800 GRS014003032 TRASTOR 30/10/2025 1.2200 - 505 1.2400 1.2200 624.10 6 1.2400 GRS487003006 TRESTATES 30/10/2025 1.7700 - 38588 1.7800 1.7600 68198.87 46 1.7800 GRS534003009 VIO 30/10/2025 8.4000 - 166530 8.4300 8.1100 1381619.16 726 8.2900 BE0974271034 VOSYS 30/10/2025 2.1600 - 6045 2.2200 2.1200 13085.56 49 2.1600 GRS407183003 XYLEK 30/10/2025 0.2650 - 13951 0.2660 0.2590 3691.41 12 0.2650 GRS131003006 XYLEP 30/10/2025 0.4660 - 446 0.4740 0.4600 208.25 6 0.4600 GRS131004004 YALCO 30/10/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005