SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 07/11/2025 7.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 07/11/2025 4.8050 - 18965 4.8150 4.7500 90959.68 72 4.8000 AT0000A325L0 ADMIE 07/11/2025 2.9250 - 140611 2.9950 2.9200 414364.42 367 2.9950 GRS518003009 AEGN 07/11/2025 13.4000 - 62480 13.5800 13.2000 833551.12 548 13.5400 GRS495003006 AEM 07/11/2025 6.0500 - 95621 6.1150 5.9900 578032.75 369 6.0600 GRS541003000 AIA 07/11/2025 9.8650 - 57758 9.9900 9.8650 571604.89 458 9.9900 GRS536003007 AKRIT 07/11/2025 1.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS373173004 AKTR 07/11/2025 8.5400 - 293152 8.5700 8.2700 2472692.76 1021 8.5000 GRS432003028 ALMY 07/11/2025 4.7800 - 12247 4.9200 4.7800 59632.82 63 4.8500 GRS289103004 ALPHA 07/11/2025 3.4200 - 12656532 3.4820 3.3720 43170550.58 6244 3.4800 GRS830003000 ANDRO 07/11/2025 7.3400 - 2337 7.4000 7.2600 17133.58 27 7.3200 GRS433003019 ASCO 07/11/2025 3.7800 - 12125 3.8600 3.7700 46058.27 55 3.8300 GRS404003006 ASTAK 07/11/2025 7.3400 - 3940 7.3600 7.2400 28888.20 53 7.3400 GRS331043000 ATEK 07/11/2025 1.6000 - 7100 1.6000 1.6000 11360.00 9 1.6000 GRS340263003 ATRUST 07/11/2025 10.8500 - 1212 11.0500 10.8500 13165.15 20 10.8500 GRS504003021 ATTICA 07/11/2025 1.8200 - 28616 1.8450 1.8000 52138.25 65 1.8450 GRS144003001 AVAX 07/11/2025 2.3000 - 152265 2.3300 2.2700 350730.14 328 2.3100 GRS213213002 AVE 07/11/2025 0.4940 - 48530 0.4980 0.4900 23988.68 35 0.4970 GRS489003004 BELA 07/11/2025 27.9000 - 208980 28.1600 27.6800 5840177.50 1674 28.1000 GRS282183003 BIOKA 07/11/2025 1.7900 - 24055 1.8150 1.7800 43285.50 105 1.8000 GRS165063009 BIOSK 07/11/2025 3.1000 - 25075 3.1800 3.0400 77896.97 72 3.1800 GRS084003011 BIOT 07/11/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 07/11/2025 4.1700 - 4099 4.1700 4.1500 17090.83 25 4.1700 GRS524003001 BOCHGR 07/11/2025 7.6400 - 845852 7.8400 7.5800 6467393.46 1436 7.8400 IE00BD5B1Y92 BRIQ 07/11/2025 2.8100 - 21804 2.8300 2.8100 61653.91 53 2.8200 GRS517003000 CENER 07/11/2025 14.9600 - 253635 15.3000 14.7200 3804358.82 1243 15.3000 BE0974303357 CENTR 07/11/2025 0.3340 - 1000 0.3340 0.3340 334.00 2 0.3340 GRS449003003 CNLCAP 07/11/2025 6.7000 - 325 6.7000 6.6500 2171.25 3 6.7000 GRS520003005 CPI 07/11/2025 0.5720 - 2870 0.6000 0.5720 1703.21 9 0.5980 GRS413313008 CREDIA 07/11/2025 1.4400 - 569029 1.4900 1.4200 818653.61 584 1.4860 GRS001003052 DAIOS 07/11/2025 7.1500 - 892 7.4000 7.0500 6446.65 25 7.3000 GRS382073005 DIMAND 07/11/2025 9.4600 - 5424 9.5800 9.4000 51451.40 26 9.5800 GRS525003000 DOMIK 07/11/2025 2.0500 - 5409 2.0700 2.0100 11020.36 31 2.0600 GRS364253005 DROME 07/11/2025 0.3450 - 144 0.3450 0.3300 49.20 5 0.3300 GRS412503005 DUR 07/11/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 07/11/2025 40.3000 - 46469 40.5200 39.8000 1862324.70 346 39.8000 CH0198251305 EIS 07/11/2025 1.6300 - 36112 1.6780 1.6280 59460.91 96 1.6400 GRS439003005 EKTER 07/11/2025 2.9600 - 119380 3.1050 2.9500 358547.39 374 3.0650 GRS222213001 ELBE 07/11/2025 5.2000 - 189 5.2500 5.1500 984.70 7 5.1500 GRS240003012 ELHA 07/11/2025 3.1900 - 221469 3.3500 3.1700 718287.17 595 3.3500 GRS281003004 ELIN 07/11/2025 2.4300 - 1826 2.4400 2.3700 4408.99 14 2.3900 GRS477003008 ELLAKTOR 07/11/2025 1.6100 - 304246 1.6500 1.6020 496767.09 604 1.6500 GRS191213008 ELPE 07/11/2025 7.9000 - 384194 7.9450 7.8100 3028643.20 1507 7.8800 GRS298343005 ELSTR 07/11/2025 2.4300 - 4751 2.4900 2.4000 11582.24 31 2.4900 GRS088003017 ELTON 07/11/2025 1.9900 - 26177 2.0200 1.9650 51908.06 67 2.0100 GRS397003005 EPIL 07/11/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 07/11/2025 12.5400 - 3924287 12.8100 12.3600 49211655.44 6636 12.7400 GRS003003035 EUROB 07/11/2025 3.2260 - 8367264 3.2700 3.1440 26776295.19 5812 3.2440 GRS323003012 EVR 07/11/2025 1.9050 - 43160 1.9400 1.9000 82406.67 69 1.9400 GRS474003001 EVROF 07/11/2025 2.6500 - 5139 2.7200 2.6500 13641.68 18 2.6600 GRS385113006 EXAE 07/11/2025 6.3000 - 621457 6.3000 6.1800 3883990.77 599 6.2000 GRS395363005 EYAPS 07/11/2025 3.5500 - 7724 3.6400 3.5400 27907.53 66 3.6300 GRS428003008 EYDAP 07/11/2025 6.7400 - 23215 6.8000 6.6800 155895.99 172 6.7200 GRS359353000 FAIS 07/11/2025 3.2300 - 37341 3.2300 3.1600 119461.51 71 3.1900 GRS542003009 FLEXO 07/11/2025 8.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 07/11/2025 3.9100 - 87986 3.9500 3.8900 344413.46 256 3.9400 GRS096003009 FRIGO 07/11/2025 0.4700 - 76286 0.4830 0.4650 35994.34 70 0.4830 GRS346003015 GEBKA 07/11/2025 2.0400 - 25426 2.0800 2.0000 51254.08 142 2.0800 GRS137003000 GEKTERNA 07/11/2025 23.0200 - 86923 23.1600 22.5000 1991221.08 877 23.1600 GRS145003000 HAIDE 07/11/2025 0.7300 - 1218 0.7550 0.7250 892.23 15 0.7350 GRS350263000 HTO 07/11/2025 16.3200 - 185501 16.4300 16.2300 3027661.34 1048 16.2300 GRS260333000 IATR 07/11/2025 1.8800 - 5229 1.8900 1.8200 9639.43 34 1.8900 GRS147233001 IKTIN 07/11/2025 0.4000 - 118173 0.4095 0.3965 47419.20 163 0.4095 GRS372003004 ILYDA 07/11/2025 5.3400 - 20304 5.5600 5.3400 110021.68 73 5.5600 GRS475003018 INLIF 07/11/2025 6.0000 - 32296 6.0400 5.9200 192835.62 97 5.9800 GRS805003001 INLOT 07/11/2025 1.0980 - 1952098 1.1020 1.0860 2137286.86 451 1.1020 GRS343313003 INTEK 07/11/2025 5.7400 - 87085 5.7800 5.6400 497406.54 307 5.7700 GRS148003015 INTET 07/11/2025 1.3450 - 350 1.3450 1.2750 460.50 5 1.2750 GRS247003007 INTRK 07/11/2025 3.2950 - 155315 3.4050 3.2900 519794.31 414 3.3200 GRS087003000 KARE 07/11/2025 354.0000 - 142 358.0000 354.0000 50496.00 33 356.0000 GRS120003009 KEKR 07/11/2025 2.0200 - 10366 2.0600 1.9800 20699.86 40 2.0200 GRS070003009 KORDE 07/11/2025 0.4580 - 15506 0.4600 0.4480 7077.64 22 0.4510 GRS384003000 KRI 07/11/2025 18.8200 - 22301 19.4600 18.7000 425989.72 304 19.4200 GRS469003024 KTILA 07/11/2025 2.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 KYLO 07/11/2025 3.4000 - 4480 3.5300 3.4000 15369.10 25 3.5300 GRS117123000 KYRI 07/11/2025 1.9950 - 24215 2.0600 1.9950 48927.34 53 2.0200 GRS295003008 KYSA 07/11/2025 1.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 07/11/2025 7.1700 - 141588 7.3300 7.1600 1021081.07 674 7.2500 GRS245213004 LAMPS 07/11/2025 46.0000 - 1 46.0000 46.0000 46.00 1 46.0000 GRS128003001 LANAC 07/11/2025 1.6200 - 1621 1.6200 1.4900 2483.31 13 1.5000 GRS047063003 LAVI 07/11/2025 0.8100 - 125353 0.8240 0.8040 102039.47 142 0.8100 GRS246003008 LEBEK 07/11/2025 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 07/11/2025 0.2200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 07/11/2025 2.2600 - 35 2.2600 2.2600 79.10 1 2.2600 GRS461003006 MATHIO 07/11/2025 0.8400 - 400 0.8650 0.8100 332.02 11 0.8650 GRS374003002 MEDIC 07/11/2025 2.5000 - 899 2.5000 2.4500 2239.50 5 2.5000 GRS424003002 MERKO 07/11/2025 36.2000 - 31 36.4000 36.2000 1123.20 2 36.2000 GRK014011008 MEVA 07/11/2025 8.8500 - 3269 8.9000 8.6500 28639.75 39 8.9000 GRS319103008 MIG 07/11/2025 3.7500 - 9838 3.8000 3.7500 37249.85 167 3.8000 GRS314003013 MIN 07/11/2025 0.6220 - 3587 0.6840 0.6100 2293.25 41 0.6720 GRS237003009 MODA 07/11/2025 5.3400 - 450 5.4000 5.3400 2415.76 4 5.3600 GRS375183001 MOH 07/11/2025 26.7400 - 285283 26.7600 25.9400 7543195.58 1726 26.3200 GRS426003000 MOTO 07/11/2025 2.6900 - 11850 2.7000 2.6400 31678.52 37 2.6700 GRS488003005 MOYZK 07/11/2025 0.5900 - 6550 0.5900 0.5750 3862.70 5 0.5900 GRS054003009 MPITR 07/11/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 07/11/2025 42.2200 - 398534 43.0000 41.9800 16842116.12 5029 43.0000 GB00BTQGS779 NAKAS 07/11/2025 3.6800 - 102 3.7400 3.5200 379.22 5 3.6800 GRS387503006 NAYP 07/11/2025 1.4000 - 15529 1.4450 1.3550 22010.41 42 1.4200 GRS265003004 NOVAL 07/11/2025 2.6500 - 20107 2.6900 2.6400 53743.95 54 2.6900 GRS824003008 OLTH 07/11/2025 33.9000 - 2521 34.6000 33.1000 85434.90 57 34.4000 GRS427003009 OLYMP 07/11/2025 2.2900 - 4160 2.3200 2.2700 9550.36 26 2.2800 GRS403003007 ONYX 07/11/2025 2.2200 - 18230 2.2400 2.2000 40276.40 73 2.2400 GRS530003003 OPAP 07/11/2025 17.2400 - 540134 17.4400 17.1400 9318098.09 2453 17.3300 GRS419003009 OPTIMA 07/11/2025 7.7300 - 169836 7.8000 7.6600 1309493.06 659 7.7000 GRS533003000 ORILINA 07/11/2025 0.7920 - 29185 0.8040 0.7880 23266.78 35 0.7980 GRS535003008 OTOEL 07/11/2025 11.2800 - 14727 11.4400 11.2000 166752.60 115 11.4000 GRS337003008 PAIR 07/11/2025 0.8480 - 986 0.8580 0.8260 830.65 52 0.8560 GRS275073005 PAP 07/11/2025 2.9300 - 14661 2.9700 2.8900 42843.74 49 2.9700 GRS065003014 PERF 07/11/2025 7.6300 - 34957 7.6400 7.5000 265230.19 173 7.6300 GRS505003004 PETRO 07/11/2025 8.8000 - 4062 8.9400 8.8000 36019.00 27 8.9400 GRS345503007 PLAKR 07/11/2025 14.8000 - 202 14.9000 14.3000 2935.30 10 14.6000 GRS326003019 PLAT 07/11/2025 3.8250 - 42496 3.8850 3.8250 163400.12 162 3.8500 GRS239003007 PPA 07/11/2025 42.6000 - 5058 43.0000 42.0000 215360.35 152 43.0000 GRS470003013 PPC 07/11/2025 16.1300 - 615427 16.1300 15.8100 9850335.84 2436 15.9000 GRS434003000 PRD 07/11/2025 0.4500 - 28870 0.4700 0.4500 13229.83 31 0.4680 GRS184003002 PREMIA 07/11/2025 1.3180 - 120499 1.3180 1.3000 157496.30 221 1.3020 GRS497003012 PRODEA 07/11/2025 5.9000 - 237 5.9000 5.9000 1398.30 4 5.9000 GRS509003018 PROF 07/11/2025 7.1300 - 27596 7.2300 7.0800 197071.00 102 7.1400 GRS472003011 PROFK 07/11/2025 1.3300 - 5736 1.3500 1.3000 7586.27 19 1.3500 GRS095003000 QLCO 07/11/2025 5.4000 - 30334 5.4700 5.3250 163743.56 104 5.4700 GRS543003008 QUAL 07/11/2025 1.3600 - 438615 1.3660 1.2820 594521.53 207 1.2900 GRS396003006 QUEST 07/11/2025 6.7900 - 33997 6.9500 6.7100 230940.08 291 6.9500 GRS310003009 REALCONS 07/11/2025 5.2000 - 12502 5.2000 5.0200 64493.94 40 5.1600 GRS522003003 REVOIL 07/11/2025 1.6750 - 10500 1.6900 1.6500 17538.66 46 1.6900 GRS473003002 SAR 07/11/2025 12.5200 - 64927 12.5200 12.2600 807965.72 591 12.4800 GRS204003008 SIDMA 07/11/2025 1.4850 - 8637 1.5300 1.4550 12928.52 36 1.4750 GRS484003009 SPACE 07/11/2025 7.1600 - 1365 7.3400 7.1200 9827.40 14 7.2200 GRS402003008 SPIR 07/11/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 07/11/2025 14.7000 - 13741 14.9500 14.6500 202386.20 112 14.7500 GRS004013009 TITC 07/11/2025 39.9500 - 132285 40.9000 39.5500 5305105.65 1017 40.9000 BE0974338700 TPEIR 07/11/2025 6.6200 - 5525707 6.8300 6.5800 36751600.08 6273 6.7980 GRS014003032 TRASTOR 07/11/2025 1.2900 - 24298 1.3000 1.2300 30532.80 35 1.2400 GRS487003006 TRESTATES 07/11/2025 1.7700 - 161546 1.7800 1.6900 282380.21 187 1.7800 GRS534003009 VIO 07/11/2025 9.1900 - 155288 9.3400 9.0100 1417032.37 859 9.3400 BE0974271034 VOSYS 07/11/2025 2.2400 - 3270 2.3000 2.1800 7311.04 36 2.2800 GRS407183003 XYLEK 07/11/2025 0.2580 - 19997 0.2640 0.2570 5221.12 21 0.2640 GRS131003006 XYLEP 07/11/2025 0.4540 - 28 0.4940 0.4540 13.51 2 0.4940 GRS131004004 YALCO 07/11/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005