SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 11/11/2025 7.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 11/11/2025 5.1100 - 30983 5.1500 5.0400 158649.19 143 5.0400 AT0000A325L0 ADMIE 11/11/2025 2.9000 - 249719 2.9550 2.8800 725909.55 494 2.9400 GRS518003009 AEGN 11/11/2025 13.3600 - 63775 13.5000 13.3400 853312.72 419 13.4000 GRS495003006 AEM 11/11/2025 6.0800 - 50498 6.1250 6.0550 307247.22 191 6.1250 GRS541003000 AIA 11/11/2025 9.7950 - 279925 9.9600 9.7750 2751598.34 1638 9.9600 GRS536003007 AKRIT 11/11/2025 1.1500 - 110 1.1500 1.0400 125.40 5 1.0400 GRS373173004 AKTR 11/11/2025 9.2700 - 884497 9.3900 9.1000 7971786.44 1379 9.1000 GRS432003028 ALMY 11/11/2025 5.0200 - 16709 5.1000 5.0000 84515.98 81 5.0800 GRS289103004 ALPHA 11/11/2025 3.4200 - 4937002 3.4940 3.4200 16967166.29 3085 3.4940 GRS830003000 ANDRO 11/11/2025 7.3800 - 3095 7.4000 7.3000 22721.80 32 7.3400 GRS433003019 ASCO 11/11/2025 3.8000 - 82353 3.8100 3.7800 311526.38 42 3.8000 GRS404003006 ASTAK 11/11/2025 7.3800 - 4011 7.4000 7.3000 29431.60 56 7.3000 GRS331043000 ATEK 11/11/2025 1.6100 - 201 1.6200 1.6000 322.62 3 1.6100 GRS340263003 ATRUST 11/11/2025 10.9000 - 815 10.9000 10.9000 8883.50 13 10.9000 GRS504003021 ATTICA 11/11/2025 1.8050 - 24025 1.8600 1.8000 43580.13 52 1.8600 GRS144003001 AVAX 11/11/2025 2.3500 - 118587 2.3500 2.3200 276460.43 228 2.3350 GRS213213002 AVE 11/11/2025 0.4850 - 30209 0.4950 0.4800 14790.95 51 0.4940 GRS489003004 BELA 11/11/2025 28.3000 - 459299 28.6000 27.9800 12977162.13 1331 28.6000 GRS282183003 BIOKA 11/11/2025 1.8450 - 8885 1.8550 1.8200 16377.76 74 1.8400 GRS165063009 BIOSK 11/11/2025 3.0900 - 5803 3.1000 3.0400 17736.12 24 3.1000 GRS084003011 BIOT 11/11/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 11/11/2025 4.1800 - 2300 4.1800 4.1700 9613.00 14 4.1800 GRS524003001 BOCHGR 11/11/2025 7.9800 - 640932 8.1000 7.9400 5130651.18 1280 7.9600 IE00BD5B1Y92 BRIQ 11/11/2025 2.8300 - 13541 2.8400 2.8300 38321.44 23 2.8300 GRS517003000 CENER 11/11/2025 15.2000 - 390226 15.2400 14.7000 5899087.72 1270 14.7000 BE0974303357 CENTR 11/11/2025 0.3350 - 64874 0.3390 0.3200 21308.97 56 0.3240 GRS449003003 CNLCAP 11/11/2025 6.8000 - 300 6.8000 6.7500 2035.00 3 6.7500 GRS520003005 CPI 11/11/2025 0.5800 - 6344 0.5820 0.5700 3683.48 19 0.5800 GRS413313008 CREDIA 11/11/2025 1.4400 - 469278 1.4840 1.4380 685345.09 438 1.4700 GRS001003052 DAIOS 11/11/2025 7.0500 - 3435 7.4000 6.8500 24354.30 63 7.1500 GRS382073005 DIMAND 11/11/2025 9.5200 - 6156 9.5800 9.4200 58578.00 29 9.5600 GRS525003000 DOMIK 11/11/2025 2.0600 - 6401 2.0800 2.0400 13170.26 40 2.0500 GRS364253005 DROME 11/11/2025 0.3500 - 23754 0.3570 0.3320 8139.61 40 0.3400 GRS412503005 DUR 11/11/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 11/11/2025 41.1800 - 22034 41.3000 40.8600 906776.42 268 40.9000 CH0198251305 EIS 11/11/2025 1.5980 - 102209 1.6480 1.5960 164773.60 184 1.6480 GRS439003005 EKTER 11/11/2025 3.0300 - 43570 3.0700 2.9950 132031.05 133 3.0700 GRS222213001 ELBE 11/11/2025 5.3000 - 145 5.3000 5.1500 749.75 4 5.1500 GRS240003012 ELHA 11/11/2025 3.3000 - 215156 3.3000 3.1650 694307.14 595 3.2000 GRS281003004 ELIN 11/11/2025 2.4000 - 2752 2.4100 2.3700 6589.39 25 2.3900 GRS477003008 ELLAKTOR 11/11/2025 1.6120 - 180539 1.6400 1.5980 290832.00 323 1.6220 GRS191213008 ELPE 11/11/2025 7.9400 - 444372 7.9400 7.8600 3501462.98 1223 7.8800 GRS298343005 ELSTR 11/11/2025 2.4200 - 15865 2.4300 2.3800 37908.58 59 2.4000 GRS088003017 ELTON 11/11/2025 1.9950 - 19511 2.0100 1.9800 38952.19 43 2.0000 GRS397003005 EPIL 11/11/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 11/11/2025 12.7500 - 1898853 12.8050 12.5900 24158846.05 2879 12.7000 GRS003003035 EUROB 11/11/2025 3.3590 - 6213884 3.3590 3.3220 20744749.27 3122 3.3480 GRS323003012 EVR 11/11/2025 1.9600 - 40898 1.9600 1.9000 79433.12 78 1.9300 GRS474003001 EVROF 11/11/2025 2.7800 - 9770 2.7800 2.6900 26755.78 44 2.7200 GRS385113006 EXAE 11/11/2025 6.3500 - 885803 6.3600 6.2000 5574270.30 1093 6.2100 GRS395363005 EYAPS 11/11/2025 3.6000 - 11114 3.6100 3.5800 39998.02 84 3.5800 GRS428003008 EYDAP 11/11/2025 6.8400 - 17052 6.8900 6.7200 116428.65 143 6.7200 GRS359353000 FAIS 11/11/2025 3.2500 - 57845 3.2600 3.1800 186159.99 135 3.2600 GRS542003009 FLEXO 11/11/2025 8.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 11/11/2025 3.9500 - 57884 3.9900 3.9000 228775.99 228 3.9000 GRS096003009 FRIGO 11/11/2025 0.4700 - 31211 0.4880 0.4700 14710.89 27 0.4880 GRS346003015 GEBKA 11/11/2025 2.0300 - 10987 2.0600 2.0000 22226.21 60 2.0000 GRS137003000 GEKTERNA 11/11/2025 23.4600 - 277784 23.5600 23.0000 6507379.00 1757 23.0000 GRS145003000 HAIDE 11/11/2025 0.7750 - 37 0.7850 0.7200 28.07 7 0.7200 GRS350263000 HTO 11/11/2025 16.6300 - 119043 16.6700 16.4000 1975877.74 735 16.4000 GRS260333000 IATR 11/11/2025 1.8750 - 2051 1.9000 1.8300 3786.29 17 1.8750 GRS147233001 IKTIN 11/11/2025 0.4180 - 366253 0.4360 0.4155 156009.82 366 0.4300 GRS372003004 ILYDA 11/11/2025 5.2000 - 34975 5.3800 5.2000 184059.62 121 5.3800 GRS475003018 INLIF 11/11/2025 6.0000 - 14522 6.0600 5.8800 86683.56 72 5.9600 GRS805003001 INLOT 11/11/2025 1.1140 - 4641508 1.1140 1.1020 5152623.15 645 1.1020 GRS343313003 INTEK 11/11/2025 5.9100 - 59680 5.9300 5.8200 351759.17 308 5.9000 GRS148003015 INTET 11/11/2025 1.3450 - 0 0.0000 0.0000 0.00 0 0.0000 GRS247003007 INTRK 11/11/2025 3.4050 - 105010 3.4600 3.3650 358100.46 375 3.3900 GRS087003000 KARE 11/11/2025 358.0000 - 246 358.0000 356.0000 87890.00 38 358.0000 GRS120003009 KEKR 11/11/2025 2.0400 - 5034 2.0500 2.0000 10235.75 22 2.0400 GRS070003009 KORDE 11/11/2025 0.4700 - 1426 0.4700 0.4450 648.20 15 0.4700 GRS384003000 KRI 11/11/2025 19.1600 - 16643 19.2000 19.0000 318116.22 134 19.0000 GRS469003024 KYLO 11/11/2025 3.4600 - 8170 3.5300 3.4400 28329.83 51 3.5300 GRS117123000 KYRI 11/11/2025 2.0400 - 12036 2.0700 2.0100 24557.42 54 2.0700 GRS295003008 KYSA 11/11/2025 1.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 11/11/2025 7.2700 - 179926 7.3600 7.2500 1317796.74 695 7.2500 GRS245213004 LAMPS 11/11/2025 46.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 11/11/2025 1.6500 - 2660 1.6800 1.6400 4382.05 13 1.6700 GRS047063003 LAVI 11/11/2025 0.8210 - 63834 0.8340 0.8160 52780.84 68 0.8290 GRS246003008 LEBEK 11/11/2025 0.3200 - 2000 0.3000 0.3000 600.00 2 0.3000 GRS090003005 LEBEP 11/11/2025 0.2200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 11/11/2025 2.3000 - 406 2.3200 2.2600 933.02 4 2.2600 GRS461003006 MATHIO 11/11/2025 0.8550 - 100 0.8550 0.8550 85.50 1 0.8550 GRS374003002 MEDIC 11/11/2025 2.5300 - 1000 2.5300 2.5300 2530.00 2 2.5300 GRS424003002 MERKO 11/11/2025 34.6000 - 717 35.2000 34.2000 24857.80 28 35.2000 GRK014011008 MEVA 11/11/2025 8.9500 - 1757 9.0000 8.7000 15717.95 26 9.0000 GRS319103008 MIG 11/11/2025 3.7800 - 10490 3.8000 3.7500 39645.25 360 3.7500 GRS314003013 MIN 11/11/2025 0.6720 - 631 0.6860 0.6600 424.42 9 0.6760 GRS237003009 MODA 11/11/2025 5.3800 - 1840 5.3800 5.2000 9769.00 23 5.2800 GRS375183001 MOH 11/11/2025 27.1200 - 53384 27.2000 27.0000 1447012.84 506 27.0000 GRS426003000 MOTO 11/11/2025 2.7300 - 12951 2.7400 2.7000 35269.68 45 2.7300 GRS488003005 MOYZK 11/11/2025 0.6000 - 3000 0.6000 0.6000 1800.00 1 0.6000 GRS054003009 MPITR 11/11/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 11/11/2025 42.2000 - 315416 42.8400 41.9200 13352027.86 3610 42.2000 GB00BTQGS779 NAKAS 11/11/2025 3.7200 - 886 3.7200 3.4600 3183.66 7 3.6800 GRS387503006 NAYP 11/11/2025 1.4150 - 1430 1.4200 1.3700 2002.60 18 1.4000 GRS265003004 NOVAL 11/11/2025 2.6700 - 20707 2.6800 2.6600 55315.68 41 2.6800 GRS824003008 OLTH 11/11/2025 33.6000 - 1239 34.2000 33.3000 41623.50 32 33.9000 GRS427003009 OLYMP 11/11/2025 2.2900 - 12647 2.3100 2.2700 28880.19 42 2.2700 GRS403003007 ONYX 11/11/2025 2.2900 - 64609 2.3000 2.1700 144791.00 174 2.2200 GRS530003003 OPAP 11/11/2025 17.5200 - 497574 17.5200 17.2900 8653400.17 1847 17.3700 GRS419003009 OPTIMA 11/11/2025 7.8900 - 142562 8.2500 7.8800 1145496.79 773 8.2500 GRS533003000 ORILINA 11/11/2025 0.7940 - 26687 0.7980 0.7900 21159.83 32 0.7980 GRS535003008 OTOEL 11/11/2025 11.4000 - 46159 11.4800 11.3200 528526.88 220 11.4400 GRS337003008 PAIR 11/11/2025 0.8680 - 20500 0.8720 0.8400 17356.49 82 0.8680 GRS275073005 PAP 11/11/2025 2.9900 - 4684 2.9900 2.9300 13882.13 31 2.9400 GRS065003014 PERF 11/11/2025 7.2600 - 13049 7.4700 7.2600 95998.36 66 7.4200 GRS505003004 PETRO 11/11/2025 8.8800 - 6765 8.9000 8.8000 60029.78 33 8.9000 GRS345503007 PLAKR 11/11/2025 14.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 11/11/2025 3.8800 - 16840 3.9000 3.8700 65453.65 85 3.9000 GRS239003007 PPA 11/11/2025 42.3500 - 6851 43.4000 42.3500 291662.25 94 42.5500 GRS470003013 PPC 11/11/2025 16.4000 - 493891 16.5000 16.2400 8088949.23 1697 16.5000 GRS434003000 PRD 11/11/2025 0.4500 - 22253 0.4700 0.4500 10302.68 35 0.4620 GRS184003002 PREMIA 11/11/2025 1.3200 - 104509 1.3240 1.3100 137524.15 247 1.3160 GRS497003012 PRODEA 11/11/2025 5.9000 - 618 5.9000 5.9000 3646.20 4 5.9000 GRS509003018 PROF 11/11/2025 7.2500 - 24937 7.3100 7.2100 180950.74 94 7.2900 GRS472003011 PROFK 11/11/2025 1.3200 - 2523 1.3200 1.3000 3312.86 8 1.3100 GRS095003000 QLCO 11/11/2025 5.2900 - 41971 5.4350 5.2500 223186.53 177 5.4350 GRS543003008 QUAL 11/11/2025 1.3300 - 46696 1.3360 1.3120 61877.52 105 1.3200 GRS396003006 QUEST 11/11/2025 6.7600 - 31515 6.9200 6.7000 214205.60 171 6.9000 GRS310003009 REALCONS 11/11/2025 5.2400 - 23010 5.2400 5.1000 119189.90 66 5.1800 GRS522003003 REVOIL 11/11/2025 1.6900 - 28750 1.7200 1.6750 48845.76 52 1.7200 GRS473003002 SAR 11/11/2025 12.4000 - 16857 12.6200 12.3800 210460.64 243 12.6200 GRS204003008 SIDMA 11/11/2025 1.5000 - 1060 1.5200 1.4800 1588.60 10 1.5200 GRS484003009 SPACE 11/11/2025 7.2600 - 993 7.3600 7.1800 7200.02 13 7.2400 GRS402003008 SPIR 11/11/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 11/11/2025 15.0000 - 9019 15.0000 14.6500 134298.30 64 14.6500 GRS004013009 TITC 11/11/2025 42.1000 - 300875 42.1000 40.7500 12569055.85 2003 40.9500 BE0974338700 TPEIR 11/11/2025 6.7760 - 2567016 6.8820 6.7420 17470597.20 2727 6.8480 GRS014003032 TRASTOR 11/11/2025 1.2400 - 1930 1.2400 1.2300 2387.70 10 1.2400 GRS487003006 TRESTATES 11/11/2025 1.7750 - 30570 1.7800 1.7650 54209.59 43 1.7800 GRS534003009 VIO 11/11/2025 9.5000 - 166304 9.6000 9.3900 1572580.52 597 9.4100 BE0974271034 VOSYS 11/11/2025 2.2800 - 4105 2.3200 2.2600 9462.56 20 2.2800 GRS407183003 XYLEK 11/11/2025 0.2610 - 11600 0.2610 0.2590 3027.30 9 0.2610 GRS131003006 XYLEP 11/11/2025 0.4600 - 15 0.4600 0.4600 6.90 3 0.4600 GRS131004004 YALCO 11/11/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005