SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 10/11/2025 7.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 10/11/2025 5.0000 - 35268 5.0300 4.8100 173945.76 146 4.8100 AT0000A325L0 ADMIE 10/11/2025 2.9400 - 260616 2.9650 2.9100 763798.17 603 2.9500 GRS518003009 AEGN 10/11/2025 13.4000 - 99856 13.6000 13.3400 1341681.28 533 13.4000 GRS495003006 AEM 10/11/2025 6.0700 - 55400 6.1000 6.0300 335932.38 186 6.0700 GRS541003000 AIA 10/11/2025 9.9500 - 61572 9.9900 9.9000 612650.39 345 9.9900 GRS536003007 AKRIT 10/11/2025 1.1500 - 10 1.1500 1.1500 11.50 1 1.1500 GRS373173004 AKTR 10/11/2025 9.1000 - 401468 9.1000 8.5600 3534370.68 1030 8.6200 GRS432003028 ALMY 10/11/2025 5.1000 - 47867 5.1400 4.7800 236818.87 202 4.7800 GRS289103004 ALPHA 10/11/2025 3.4550 - 8249294 3.5180 3.4220 28624828.20 4650 3.4800 GRS830003000 ANDRO 10/11/2025 7.2800 - 3044 7.3600 7.2400 22314.74 37 7.3400 GRS433003019 ASCO 10/11/2025 3.7700 - 19780 3.8200 3.7400 74722.69 74 3.7900 GRS404003006 ASTAK 10/11/2025 7.2800 - 3285 7.3600 7.2800 24100.30 48 7.3400 GRS331043000 ATEK 10/11/2025 1.6000 - 151 1.6000 1.5700 239.40 4 1.5700 GRS340263003 ATRUST 10/11/2025 10.8500 - 824 10.8500 10.8500 8940.40 10 10.8500 GRS504003021 ATTICA 10/11/2025 1.8300 - 16676 1.8550 1.8200 30475.77 48 1.8200 GRS144003001 AVAX 10/11/2025 2.3300 - 124092 2.3500 2.3000 288951.38 282 2.3200 GRS213213002 AVE 10/11/2025 0.4930 - 20115 0.4950 0.4850 9845.42 49 0.4950 GRS489003004 BELA 10/11/2025 28.2400 - 572071 28.6000 27.8600 16257019.62 1137 27.9000 GRS282183003 BIOKA 10/11/2025 1.8600 - 22695 1.8600 1.7900 41097.40 81 1.8250 GRS165063009 BIOSK 10/11/2025 3.0900 - 33196 3.1600 3.0200 102527.51 97 3.1500 GRS084003011 BIOT 10/11/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 10/11/2025 4.1800 - 2000 4.1800 4.1700 8359.00 13 4.1700 GRS524003001 BOCHGR 10/11/2025 7.9400 - 526424 7.9400 7.6800 4115120.98 1150 7.7000 IE00BD5B1Y92 BRIQ 10/11/2025 2.8300 - 14221 2.8300 2.8100 40117.35 33 2.8100 GRS517003000 CENER 10/11/2025 14.9000 - 265916 15.2000 14.7200 3984843.50 1301 14.9800 BE0974303357 CENTR 10/11/2025 0.3330 - 84611 0.3350 0.3300 27930.25 27 0.3340 GRS449003003 CNLCAP 10/11/2025 6.7000 - 5 6.7000 6.7000 33.50 1 6.7000 GRS520003005 CPI 10/11/2025 0.5740 - 25647 0.6000 0.5600 14737.54 34 0.5880 GRS413313008 CREDIA 10/11/2025 1.4560 - 347169 1.4720 1.4480 506900.54 367 1.4680 GRS001003052 DAIOS 10/11/2025 7.1000 - 1202 7.3500 7.1000 8676.80 24 7.2500 GRS382073005 DIMAND 10/11/2025 9.5200 - 5258 9.5200 9.4000 49932.60 25 9.5200 GRS525003000 DOMIK 10/11/2025 2.0500 - 8056 2.1000 2.0200 16604.01 50 2.0700 GRS364253005 DROME 10/11/2025 0.3380 - 17395 0.3550 0.3340 5883.47 28 0.3450 GRS412503005 DUR 10/11/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 10/11/2025 40.4600 - 25443 40.8800 40.2000 1036412.64 230 40.2000 CH0198251305 EIS 10/11/2025 1.6380 - 47180 1.6720 1.6000 77356.15 95 1.6300 GRS439003005 EKTER 10/11/2025 3.0300 - 57222 3.0500 3.0000 172671.91 187 3.0000 GRS222213001 ELBE 10/11/2025 5.2000 - 75 5.2000 5.2000 390.00 1 5.2000 GRS240003012 ELHA 10/11/2025 3.1650 - 149596 3.2800 3.1650 481049.76 647 3.1900 GRS281003004 ELIN 10/11/2025 2.4000 - 3162 2.4600 2.3800 7571.89 26 2.4600 GRS477003008 ELLAKTOR 10/11/2025 1.6300 - 187466 1.6400 1.6020 304656.71 288 1.6200 GRS191213008 ELPE 10/11/2025 7.8800 - 292485 8.0000 7.8550 2311059.64 1087 7.9100 GRS298343005 ELSTR 10/11/2025 2.4000 - 22193 2.4500 2.3800 53487.29 112 2.4500 GRS088003017 ELTON 10/11/2025 1.9900 - 10200 2.0300 1.9650 20319.75 39 2.0200 GRS397003005 EPIL 10/11/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 10/11/2025 12.7000 - 2662925 12.8600 12.5150 33923628.06 3349 12.6000 GRS003003035 EUROB 10/11/2025 3.3380 - 12473947 3.3630 3.2500 41328394.44 5675 3.2500 GRS323003012 EVR 10/11/2025 1.9300 - 11625 1.9550 1.9000 22337.47 24 1.9000 GRS474003001 EVROF 10/11/2025 2.7100 - 975 2.7200 2.6500 2606.70 23 2.7000 GRS385113006 EXAE 10/11/2025 6.2800 - 1974342 6.3000 6.2200 12385924.27 755 6.3000 GRS395363005 EYAPS 10/11/2025 3.6000 - 11860 3.6200 3.5500 42520.20 52 3.5500 GRS428003008 EYDAP 10/11/2025 6.8000 - 19893 6.8000 6.6900 134603.83 110 6.6900 GRS359353000 FAIS 10/11/2025 3.2650 - 55102 3.2650 3.2100 178130.95 126 3.2650 GRS542003009 FLEXO 10/11/2025 8.0000 - 152 8.0000 8.0000 1216.00 2 8.0000 GRS259003002 FOYRK 10/11/2025 3.9000 - 66446 3.9250 3.8950 259824.30 229 3.9250 GRS096003009 FRIGO 10/11/2025 0.4840 - 38296 0.4890 0.4700 18262.74 33 0.4800 GRS346003015 GEBKA 10/11/2025 2.0300 - 3695 2.0600 2.0100 7492.55 25 2.0600 GRS137003000 GEKTERNA 10/11/2025 23.1200 - 133354 23.3600 23.0000 3088310.32 1211 23.1800 GRS145003000 HAIDE 10/11/2025 0.7400 - 16514 0.7500 0.7000 12051.51 66 0.7150 GRS350263000 HTO 10/11/2025 16.4000 - 224116 16.6500 16.3200 3679864.72 917 16.3200 GRS260333000 IATR 10/11/2025 1.8900 - 1465 1.9300 1.8700 2770.31 18 1.8800 GRS147233001 IKTIN 10/11/2025 0.4225 - 666922 0.4300 0.4000 281026.33 428 0.4000 GRS372003004 ILYDA 10/11/2025 5.3200 - 22623 5.4200 5.2400 121293.18 73 5.4000 GRS475003018 INLIF 10/11/2025 5.9800 - 39994 6.0600 5.8600 239188.48 78 6.0200 GRS805003001 INLOT 10/11/2025 1.1060 - 2815482 1.1100 1.0900 3113468.58 555 1.0980 GRS343313003 INTEK 10/11/2025 5.8500 - 46713 5.9000 5.7500 271772.20 189 5.7500 GRS148003015 INTET 10/11/2025 1.3450 - 0 0.0000 0.0000 0.00 0 0.0000 GRS247003007 INTRK 10/11/2025 3.3900 - 222523 3.4200 3.3650 754140.42 564 3.3650 GRS087003000 KARE 10/11/2025 356.0000 - 202 356.0000 354.0000 71766.00 34 354.0000 GRS120003009 KEKR 10/11/2025 2.0500 - 9631 2.0900 1.9700 19596.15 41 2.0000 GRS070003009 KORDE 10/11/2025 0.4530 - 220 0.4530 0.4500 99.30 2 0.4500 GRS384003000 KRI 10/11/2025 19.0000 - 32668 19.1400 18.7200 618207.60 337 18.8600 GRS469003024 KYLO 10/11/2025 3.4600 - 17565 3.5000 3.4000 60406.05 23 3.4200 GRS117123000 KYRI 10/11/2025 2.0300 - 20245 2.0600 2.0100 41155.42 64 2.0100 GRS295003008 KYSA 10/11/2025 1.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 10/11/2025 7.3000 - 245413 7.3300 7.2100 1785142.14 738 7.2800 GRS245213004 LAMPS 10/11/2025 46.6000 - 50 46.8000 46.6000 2335.00 2 46.8000 GRS128003001 LANAC 10/11/2025 1.5800 - 1924 1.6100 1.5100 2986.57 19 1.5300 GRS047063003 LAVI 10/11/2025 0.8210 - 69754 0.8240 0.8100 57112.85 47 0.8200 GRS246003008 LEBEK 10/11/2025 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 10/11/2025 0.2200 - 100 0.2420 0.2420 24.20 1 0.2420 GRS090004003 LOGISMOS 10/11/2025 2.2600 - 550 2.2600 2.2600 1243.00 3 2.2600 GRS461003006 MATHIO 10/11/2025 0.8550 - 1120 0.8600 0.8450 960.60 12 0.8500 GRS374003002 MEDIC 10/11/2025 2.5500 - 1000 2.5500 2.4700 2505.00 9 2.5000 GRS424003002 MERKO 10/11/2025 37.2000 - 45 37.6000 36.8000 1674.40 2 36.8000 GRK014011008 MEVA 10/11/2025 9.0000 - 4194 9.0000 8.6500 36951.55 43 8.7000 GRS319103008 MIG 10/11/2025 3.7800 - 6340 3.8000 3.7500 24015.20 153 3.7500 GRS314003013 MIN 10/11/2025 0.6640 - 660 0.6700 0.6360 426.26 15 0.6360 GRS237003009 MODA 10/11/2025 5.3400 - 601 5.3800 5.3400 3215.38 7 5.3600 GRS375183001 MOH 10/11/2025 27.1000 - 127450 27.1000 26.7800 3438765.74 942 26.7800 GRS426003000 MOTO 10/11/2025 2.7300 - 16623 2.7300 2.6700 44729.81 53 2.6800 GRS488003005 MOYZK 10/11/2025 0.5900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 10/11/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 10/11/2025 42.0000 - 377892 42.7800 42.0000 15959085.32 4526 42.2200 GB00BTQGS779 NAKAS 10/11/2025 3.6800 - 170 3.8200 3.6600 623.80 3 3.8200 GRS387503006 NAYP 10/11/2025 1.4000 - 9345 1.4300 1.3800 13106.23 38 1.4000 GRS265003004 NOVAL 10/11/2025 2.6800 - 22166 2.6900 2.6400 59257.36 63 2.6400 GRS824003008 OLTH 10/11/2025 33.8000 - 983 34.5000 33.0000 33032.70 36 33.9000 GRS427003009 OLYMP 10/11/2025 2.2900 - 2886 2.3000 2.2700 6577.40 46 2.2900 GRS403003007 ONYX 10/11/2025 2.2000 - 12560 2.2400 2.2000 27748.20 49 2.2400 GRS530003003 OPAP 10/11/2025 17.2500 - 802508 17.3700 17.1700 13826328.40 2334 17.2500 GRS419003009 OPTIMA 10/11/2025 8.0800 - 115102 8.0900 7.7300 916688.37 798 7.7800 GRS533003000 ORILINA 10/11/2025 0.7980 - 25470 0.8000 0.7920 20254.97 37 0.7940 GRS535003008 OTOEL 10/11/2025 11.4800 - 12606 11.5000 11.3600 144217.66 107 11.4000 GRS337003008 PAIR 10/11/2025 0.8560 - 8642 0.8700 0.8400 7297.92 92 0.8700 GRS275073005 PAP 10/11/2025 2.9700 - 3090 2.9800 2.9100 9169.94 27 2.9100 GRS065003014 PERF 10/11/2025 7.4600 - 21843 7.7000 7.4400 166711.97 77 7.6300 GRS505003004 PETRO 10/11/2025 8.8400 - 3271 8.9000 8.8000 29077.42 19 8.8000 GRS345503007 PLAKR 10/11/2025 14.8000 - 22 15.0000 15.0000 330.00 1 15.0000 GRS326003019 PLAT 10/11/2025 3.8950 - 26282 3.8950 3.8250 101344.16 92 3.8400 GRS239003007 PPA 10/11/2025 42.8000 - 3037 43.6500 42.5500 130200.70 96 42.6000 GRS470003013 PPC 10/11/2025 16.4400 - 917330 16.5500 16.2200 15064082.80 2768 16.2800 GRS434003000 PRD 10/11/2025 0.4620 - 47722 0.4740 0.4500 22242.43 55 0.4500 GRS184003002 PREMIA 10/11/2025 1.3160 - 102802 1.3380 1.3160 136662.94 229 1.3380 GRS497003012 PRODEA 10/11/2025 5.9000 - 11 6.0000 6.0000 66.00 1 6.0000 GRS509003018 PROF 10/11/2025 7.2600 - 22141 7.2900 7.1600 160377.60 75 7.2400 GRS472003011 PROFK 10/11/2025 1.3300 - 4042 1.3300 1.3000 5314.49 11 1.3200 GRS095003000 QLCO 10/11/2025 5.3500 - 36719 5.4350 5.3350 197342.91 118 5.4000 GRS543003008 QUAL 10/11/2025 1.3160 - 84733 1.3520 1.3160 113030.10 205 1.3500 GRS396003006 QUEST 10/11/2025 6.8300 - 28391 6.8900 6.7800 194383.58 174 6.8100 GRS310003009 REALCONS 10/11/2025 5.2000 - 52850 5.2000 5.1200 271994.00 19 5.2000 GRS522003003 REVOIL 10/11/2025 1.7000 - 74147 1.7100 1.6800 125896.03 104 1.6900 GRS473003002 SAR 10/11/2025 12.5600 - 27609 12.6600 12.5200 347547.94 242 12.5200 GRS204003008 SIDMA 10/11/2025 1.5000 - 1438 1.5000 1.4850 2140.68 6 1.4850 GRS484003009 SPACE 10/11/2025 7.2200 - 2072 7.2600 7.2000 14961.06 18 7.2000 GRS402003008 SPIR 10/11/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 10/11/2025 14.8500 - 7803 14.9000 14.6500 115072.60 61 14.8000 GRS004013009 TITC 10/11/2025 40.6000 - 63567 40.8000 40.0000 2571213.55 767 40.1000 BE0974338700 TPEIR 10/11/2025 6.8020 - 4050380 6.8480 6.7200 27525655.83 3687 6.7480 GRS014003032 TRASTOR 10/11/2025 1.2500 - 29298 1.2900 1.2000 35648.84 50 1.2900 GRS487003006 TRESTATES 10/11/2025 1.7800 - 49530 1.7850 1.7750 88119.65 42 1.7800 GRS534003009 VIO 10/11/2025 9.4900 - 268205 9.4900 9.1900 2520882.47 1051 9.2900 BE0974271034 VOSYS 10/11/2025 2.2200 - 1100 2.3000 2.2200 2480.00 12 2.3000 GRS407183003 XYLEK 10/11/2025 0.2580 - 50028 0.2620 0.2580 12984.32 21 0.2620 GRS131003006 XYLEP 10/11/2025 0.4540 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 10/11/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005