SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 12/11/2025 7.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 12/11/2025 5.1500 - 11574 5.1500 5.0900 59289.79 62 5.1000 AT0000A325L0 ADMIE 12/11/2025 2.9450 - 383724 2.9800 2.9050 1132689.51 696 2.9200 GRS518003009 AEGN 12/11/2025 13.9800 - 390846 13.9800 13.5000 5401730.92 1864 13.5000 GRS495003006 AEM 12/11/2025 6.1100 - 54823 6.1600 6.0100 333868.67 204 6.0600 GRS541003000 AIA 12/11/2025 9.9500 - 375037 9.9900 9.8200 3724048.54 1017 9.8500 GRS536003007 AKRIT 12/11/2025 1.1500 - 100 1.1500 1.1500 115.00 6 1.1500 GRS373173004 AKTR 12/11/2025 9.2500 - 226564 9.2600 9.1400 2084744.08 692 9.2500 GRS432003028 ALMY 12/11/2025 5.0600 - 14396 5.0800 4.9900 72549.80 53 5.0800 GRS289103004 ALPHA 12/11/2025 3.4760 - 13055929 3.4760 3.4050 45148384.08 5472 3.4500 GRS830003000 ANDRO 12/11/2025 7.3600 - 2378 7.4000 7.2800 17466.80 23 7.4000 GRS433003019 ASCO 12/11/2025 3.8500 - 7296 3.9000 3.8400 28211.72 34 3.8400 GRS404003006 ASTAK 12/11/2025 7.3200 - 3747 7.4000 7.3000 27613.94 54 7.3800 GRS331043000 ATEK 12/11/2025 1.6000 - 175 1.6000 1.6000 280.00 2 1.6000 GRS340263003 ATRUST 12/11/2025 10.9000 - 927 11.0000 10.9000 10112.00 10 10.9000 GRS504003021 ATTICA 12/11/2025 1.7950 - 39481 1.8200 1.7950 71144.32 80 1.8200 GRS144003001 AVAX 12/11/2025 2.3800 - 129427 2.3950 2.3550 306892.93 271 2.3700 GRS213213002 AVE 12/11/2025 0.4950 - 77312 0.4970 0.4800 37713.23 73 0.4890 GRS489003004 BELA 12/11/2025 28.3200 - 164841 28.5000 28.2600 4681762.34 822 28.4800 GRS282183003 BIOKA 12/11/2025 1.8500 - 14740 1.8750 1.8150 27198.18 63 1.8150 GRS165063009 BIOSK 12/11/2025 3.1100 - 21436 3.1500 3.0500 66111.50 64 3.1000 GRS084003011 BIOT 12/11/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 12/11/2025 4.1800 - 2401 4.1800 4.1700 10035.18 21 4.1800 GRS524003001 BOCHGR 12/11/2025 8.0000 - 548933 8.0800 7.9600 4395856.24 801 8.0000 IE00BD5B1Y92 BRIQ 12/11/2025 2.8400 - 19150 2.8500 2.8400 54391.98 39 2.8400 GRS517003000 CENER 12/11/2025 15.2800 - 294114 15.3200 15.1400 4489199.94 934 15.1400 BE0974303357 CENTR 12/11/2025 0.3350 - 11130 0.3350 0.3340 3722.50 4 0.3350 GRS449003003 CNLCAP 12/11/2025 7.1000 - 1117 8.0000 6.8500 8123.95 16 6.8500 GRS520003005 CPI 12/11/2025 0.5860 - 7530 0.6000 0.5600 4334.43 17 0.6000 GRS413313008 CREDIA 12/11/2025 1.5060 - 612732 1.5120 1.4460 907279.69 621 1.4660 GRS001003052 DAIOS 12/11/2025 7.0500 - 1292 7.1000 6.9000 9105.30 40 7.0500 GRS382073005 DIMAND 12/11/2025 9.5000 - 11106 9.6600 9.3800 105846.54 53 9.5400 GRS525003000 DOMIK 12/11/2025 2.0700 - 14443 2.1100 2.0500 29947.33 49 2.1000 GRS364253005 DROME 12/11/2025 0.3500 - 1531 0.3530 0.3400 532.69 15 0.3520 GRS412503005 DUR 12/11/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 12/11/2025 41.8000 - 33224 41.8600 41.2000 1384498.44 315 41.2000 CH0198251305 EIS 12/11/2025 1.5960 - 67135 1.6200 1.5940 107747.44 141 1.6100 GRS439003005 EKTER 12/11/2025 3.0000 - 70191 3.0750 3.0000 213308.10 289 3.0500 GRS222213001 ELBE 12/11/2025 5.3500 - 1 5.3500 5.3500 5.35 1 5.3500 GRS240003012 ELHA 12/11/2025 3.4200 - 404238 3.4650 3.3150 1382457.17 787 3.3150 GRS281003004 ELIN 12/11/2025 2.4000 - 4159 2.4300 2.3800 9957.69 32 2.4300 GRS477003008 ELLAKTOR 12/11/2025 1.6040 - 158041 1.6280 1.6000 254096.90 273 1.6280 GRS191213008 ELPE 12/11/2025 8.0200 - 517505 8.1150 7.8950 4160673.49 1177 7.8950 GRS298343005 ELSTR 12/11/2025 2.4300 - 5233 2.4600 2.3900 12619.28 31 2.4500 GRS088003017 ELTON 12/11/2025 1.9800 - 20932 2.0000 1.9700 41565.62 60 2.0000 GRS397003005 EPIL 12/11/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 12/11/2025 13.0950 - 2323050 13.0950 12.7100 30160587.34 3132 12.9050 GRS003003035 EUROB 12/11/2025 3.4000 - 12124190 3.4230 3.3640 41142309.60 6393 3.3690 GRS323003012 EVR 12/11/2025 2.0100 - 89804 2.0100 1.9650 178054.43 155 1.9700 GRS474003001 EVROF 12/11/2025 2.9300 - 37535 2.9300 2.7400 106176.34 119 2.8000 GRS385113006 EXAE 12/11/2025 6.3400 - 1319708 6.4000 6.2400 8342823.89 1264 6.3500 GRS395363005 EYAPS 12/11/2025 3.6300 - 12953 3.6600 3.6000 46993.56 79 3.6200 GRS428003008 EYDAP 12/11/2025 6.9700 - 21964 6.9900 6.8400 152799.69 147 6.8400 GRS359353000 FAIS 12/11/2025 3.2600 - 26575 3.2600 3.2000 86148.80 78 3.2000 GRS542003009 FLEXO 12/11/2025 8.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 12/11/2025 4.0200 - 138174 4.1250 3.9700 558567.96 374 3.9700 GRS096003009 FRIGO 12/11/2025 0.4790 - 28870 0.4790 0.4700 13626.71 30 0.4710 GRS346003015 GEBKA 12/11/2025 2.0600 - 16061 2.1000 2.0000 32950.88 84 2.0100 GRS137003000 GEKTERNA 12/11/2025 24.0800 - 237472 24.1400 23.5000 5685922.30 1433 23.5000 GRS145003000 HAIDE 12/11/2025 0.8400 - 4439 0.8400 0.7250 3550.96 53 0.7250 GRS350263000 HTO 12/11/2025 16.9100 - 345780 16.9400 16.5800 5820422.41 1580 16.7000 GRS260333000 IATR 12/11/2025 1.8850 - 6190 1.9000 1.8400 11597.81 36 1.9000 GRS147233001 IKTIN 12/11/2025 0.4190 - 155458 0.4300 0.4100 64608.26 217 0.4275 GRS372003004 ILYDA 12/11/2025 5.2600 - 18677 5.3600 5.2000 98943.16 85 5.2000 GRS475003018 INLIF 12/11/2025 6.0400 - 35957 6.1000 6.0400 219155.78 43 6.0600 GRS805003001 INLOT 12/11/2025 1.1180 - 2687914 1.1240 1.1140 3006849.20 743 1.1160 GRS343313003 INTEK 12/11/2025 5.9200 - 81441 5.9600 5.8300 481464.76 244 5.8900 GRS148003015 INTET 12/11/2025 1.3400 - 4292 1.3450 1.2200 5583.98 26 1.2200 GRS247003007 INTRK 12/11/2025 3.4800 - 134984 3.4800 3.3900 464008.18 426 3.4050 GRS087003000 KARE 12/11/2025 360.0000 - 330 362.0000 358.0000 118824.00 33 360.0000 GRS120003009 KEKR 12/11/2025 2.0700 - 6715 2.1000 2.0300 13966.72 26 2.0800 GRS070003009 KORDE 12/11/2025 0.4680 - 1573 0.4680 0.4500 723.57 8 0.4500 GRS384003000 KRI 12/11/2025 19.3000 - 18374 19.4000 19.1400 353940.92 147 19.2000 GRS469003024 KYLO 12/11/2025 3.4500 - 6499 3.5000 3.4400 22496.70 25 3.5000 GRS117123000 KYRI 12/11/2025 2.0000 - 21596 2.0700 2.0000 44257.80 55 2.0700 GRS295003008 KYSA 12/11/2025 1.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 12/11/2025 7.3700 - 177185 7.3900 7.2700 1302162.66 597 7.2700 GRS245213004 LAMPS 12/11/2025 46.6000 - 20 47.0000 47.0000 940.00 3 47.0000 GRS128003001 LANAC 12/11/2025 1.6400 - 2669 1.6700 1.5700 4254.16 21 1.6700 GRS047063003 LAVI 12/11/2025 0.8240 - 79312 0.8300 0.8150 65599.77 67 0.8210 GRS246003008 LEBEK 12/11/2025 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 12/11/2025 0.2200 - 1 0.2000 0.2000 0.20 1 0.2000 GRS090004003 LOGISMOS 12/11/2025 2.3000 - 500 2.3000 2.3000 1150.00 3 2.3000 GRS461003006 MATHIO 12/11/2025 0.8500 - 1853 0.8550 0.8250 1559.06 13 0.8400 GRS374003002 MEDIC 12/11/2025 2.5100 - 1900 2.5500 2.4800 4766.20 5 2.5500 GRS424003002 MERKO 12/11/2025 35.0000 - 133 35.0000 34.0000 4556.40 8 34.6000 GRK014011008 MEVA 12/11/2025 9.0000 - 7097 9.0000 8.7500 63229.15 65 8.7500 GRS319103008 MIG 12/11/2025 3.7500 - 8018 3.8000 3.7300 30239.85 127 3.7300 GRS314003013 MIN 12/11/2025 0.6960 - 1037 0.6980 0.6800 709.23 13 0.6840 GRS237003009 MODA 12/11/2025 5.3400 - 1280 5.3600 5.2600 6823.72 8 5.3600 GRS375183001 MOH 12/11/2025 27.6000 - 200554 27.6000 27.1200 5496963.42 1176 27.1200 GRS426003000 MOTO 12/11/2025 2.7300 - 18504 2.7400 2.7000 50480.72 52 2.7300 GRS488003005 MOYZK 12/11/2025 0.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 12/11/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 12/11/2025 42.6000 - 348424 43.2000 42.6000 14920816.54 3377 42.7200 GB00BTQGS779 NAKAS 12/11/2025 3.7000 - 210 3.7200 3.7000 779.00 3 3.7000 GRS387503006 NAYP 12/11/2025 1.4200 - 320 1.4300 1.4150 454.50 4 1.4300 GRS265003004 NOVAL 12/11/2025 2.6700 - 12734 2.6800 2.6600 34017.86 29 2.6700 GRS824003008 OLTH 12/11/2025 34.0000 - 2896 34.2000 33.7000 98353.60 26 33.7000 GRS427003009 OLYMP 12/11/2025 2.3300 - 9338 2.3300 2.2800 21478.92 51 2.2900 GRS403003007 ONYX 12/11/2025 2.3200 - 69438 2.3200 2.2700 159814.23 238 2.3000 GRS530003003 OPAP 12/11/2025 17.7700 - 474337 17.7700 17.5200 8394036.68 1807 17.5800 GRS419003009 OPTIMA 12/11/2025 7.8500 - 277532 8.0000 7.8200 2192524.48 752 7.9400 GRS533003000 ORILINA 12/11/2025 0.7960 - 21474 0.7960 0.7860 17036.96 22 0.7960 GRS535003008 OTOEL 12/11/2025 11.5000 - 20525 11.5400 11.4000 236110.10 123 11.4800 GRS337003008 PAIR 12/11/2025 0.8740 - 3081 0.8740 0.8460 2658.32 52 0.8680 GRS275073005 PAP 12/11/2025 2.9600 - 7590 3.0100 2.9000 22379.77 39 3.0000 GRS065003014 PERF 12/11/2025 7.4100 - 26152 7.4500 7.2800 192991.32 88 7.3100 GRS505003004 PETRO 12/11/2025 8.8800 - 4112 8.9800 8.8600 36806.68 24 8.9400 GRS345503007 PLAKR 12/11/2025 14.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 12/11/2025 3.9000 - 24387 3.9050 3.8600 94908.57 78 3.8600 GRS239003007 PPA 12/11/2025 42.6500 - 3469 43.5000 42.4000 148491.30 106 42.6500 GRS470003013 PPC 12/11/2025 16.5100 - 494351 16.6700 16.4400 8185864.22 1924 16.5000 GRS434003000 PRD 12/11/2025 0.4460 - 67274 0.4620 0.4460 30322.32 65 0.4520 GRS184003002 PREMIA 12/11/2025 1.3280 - 66414 1.3320 1.3200 88053.75 213 1.3200 GRS497003012 PRODEA 12/11/2025 5.9000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS509003018 PROF 12/11/2025 7.3900 - 41881 7.3900 7.2400 305618.25 128 7.2800 GRS472003011 PROFK 12/11/2025 1.3050 - 3997 1.3350 1.3000 5259.30 13 1.3050 GRS095003000 QLCO 12/11/2025 5.6700 - 146527 5.7050 5.3000 813802.09 483 5.3000 GRS543003008 QUAL 12/11/2025 1.3400 - 228467 1.3560 1.3300 306382.78 150 1.3300 GRS396003006 QUEST 12/11/2025 6.8900 - 85034 6.8900 6.7400 576204.91 176 6.8700 GRS310003009 REALCONS 12/11/2025 5.1400 - 21453 5.3800 5.1200 111130.72 57 5.2600 GRS522003003 REVOIL 12/11/2025 1.6950 - 13450 1.7150 1.6700 22606.55 39 1.7150 GRS473003002 SAR 12/11/2025 12.4200 - 41055 12.5000 12.3000 508692.14 303 12.4000 GRS204003008 SIDMA 12/11/2025 1.5350 - 300 1.5400 1.5200 459.80 4 1.5200 GRS484003009 SPACE 12/11/2025 7.4800 - 6980 7.4800 7.2000 51434.36 39 7.3200 GRS402003008 SPIR 12/11/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 12/11/2025 14.9000 - 11129 15.1000 14.7500 166758.25 74 14.7500 GRS004013009 TITC 12/11/2025 42.4500 - 124907 42.5000 41.9500 5286008.80 985 42.2000 BE0974338700 TPEIR 12/11/2025 6.9300 - 3144439 6.9980 6.7760 21835497.50 4911 6.7760 GRS014003032 TRASTOR 12/11/2025 1.2200 - 4520 1.2500 1.2200 5538.80 23 1.2500 GRS487003006 TRESTATES 12/11/2025 1.7800 - 47652 1.7800 1.7700 84720.49 54 1.7800 GRS534003009 VIO 12/11/2025 9.7900 - 239398 9.8000 9.4700 2310947.80 909 9.5100 BE0974271034 VOSYS 12/11/2025 2.2600 - 1678 2.2800 2.2000 3730.26 13 2.2800 GRS407183003 XYLEK 12/11/2025 0.2630 - 16800 0.2640 0.2620 4418.40 10 0.2640 GRS131003006 XYLEP 12/11/2025 0.4600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 12/11/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005