SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 13/11/2025 7.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 13/11/2025 5.2600 - 55736 5.2800 5.1400 291847.30 194 5.2000 AT0000A325L0 ADMIE 13/11/2025 3.0800 - 561748 3.0900 2.9950 1719343.37 1053 2.9950 GRS518003009 AEGN 13/11/2025 13.9400 - 166131 14.1800 13.9000 2333497.42 981 14.0000 GRS495003006 AEM 13/11/2025 6.0550 - 45071 6.1150 6.0250 273535.69 172 6.1000 GRS541003000 AIA 13/11/2025 10.2300 - 240544 10.3100 9.9400 2442274.44 1076 10.0000 GRS536003007 AKRIT 13/11/2025 1.1500 - 1110 1.1500 1.0400 1275.40 9 1.0400 GRS373173004 AKTR 13/11/2025 9.1700 - 212938 9.2500 9.1300 1952623.37 577 9.2500 GRS432003028 ALMY 13/11/2025 5.0200 - 17860 5.0800 5.0200 90208.42 50 5.0800 GRS289103004 ALPHA 13/11/2025 3.5300 - 6342426 3.5600 3.4700 22353844.89 3805 3.4870 GRS830003000 ANDRO 13/11/2025 7.5000 - 13163 7.5000 7.3600 96924.44 31 7.3800 GRS433003019 ASCO 13/11/2025 3.9000 - 6920 3.9200 3.8700 27011.60 29 3.8700 GRS404003006 ASTAK 13/11/2025 7.3800 - 3780 7.3800 7.2400 27709.20 56 7.2400 GRS331043000 ATEK 13/11/2025 1.5800 - 1929 1.6100 1.5300 3040.68 13 1.6100 GRS340263003 ATRUST 13/11/2025 11.1000 - 668 11.1000 10.9000 7318.00 9 10.9000 GRS504003021 ATTICA 13/11/2025 1.8000 - 46158 1.8150 1.7800 82946.25 100 1.7950 GRS144003001 AVAX 13/11/2025 2.4100 - 319888 2.4450 2.3750 772035.07 450 2.3750 GRS213213002 AVE 13/11/2025 0.4960 - 15569 0.5000 0.4800 7626.44 38 0.4980 GRS489003004 BELA 13/11/2025 28.1600 - 92065 28.5600 28.1600 2611126.72 865 28.3000 GRS282183003 BIOKA 13/11/2025 1.8200 - 17518 1.8900 1.8200 32708.47 57 1.8600 GRS165063009 BIOSK 13/11/2025 3.0700 - 15284 3.1400 3.0600 47225.69 75 3.0800 GRS084003011 BIOT 13/11/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 13/11/2025 4.1800 - 1907 4.1800 4.1700 7970.26 12 4.1800 GRS524003001 BOCHGR 13/11/2025 8.2000 - 1233117 8.2000 8.0000 10024185.96 1576 8.0800 IE00BD5B1Y92 BRIQ 13/11/2025 2.8300 - 6500 2.8400 2.8200 18378.45 22 2.8400 GRS517003000 CENER 13/11/2025 15.2200 - 323135 15.3800 15.1600 4937721.08 981 15.1600 BE0974303357 CENTR 13/11/2025 0.3340 - 8786 0.3360 0.3270 2920.72 27 0.3360 GRS449003003 CNLCAP 13/11/2025 7.2000 - 3284 7.3000 7.1500 23725.50 19 7.1500 GRS520003005 CPI 13/11/2025 0.5940 - 316 0.5960 0.5800 187.56 4 0.5960 GRS413313008 CREDIA 13/11/2025 1.4940 - 545363 1.5260 1.4940 825639.88 450 1.5120 GRS001003052 DAIOS 13/11/2025 7.0500 - 355 7.1500 6.9000 2504.90 12 7.1000 GRS382073005 DIMAND 13/11/2025 9.6000 - 4026 9.6200 9.4600 38478.16 20 9.4600 GRS525003000 DOMIK 13/11/2025 2.0600 - 8888 2.0900 2.0500 18394.60 35 2.0800 GRS364253005 DROME 13/11/2025 0.3770 - 62444 0.3780 0.3360 22820.95 70 0.3550 GRS412503005 DUR 13/11/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 13/11/2025 41.6800 - 18311 42.2400 41.6800 769421.68 222 42.0000 CH0198251305 EIS 13/11/2025 1.6000 - 46801 1.6340 1.5900 75377.98 96 1.5960 GRS439003005 EKTER 13/11/2025 3.0350 - 46792 3.0650 3.0000 141915.73 153 3.0200 GRS222213001 ELBE 13/11/2025 5.2500 - 1107 5.4500 5.2000 5824.50 20 5.3000 GRS240003012 ELHA 13/11/2025 3.4000 - 186807 3.4750 3.3800 643004.72 574 3.4200 GRS281003004 ELIN 13/11/2025 2.4100 - 5349 2.4100 2.3700 12756.25 23 2.3800 GRS477003008 ELLAKTOR 13/11/2025 1.6140 - 207182 1.6300 1.6060 335050.61 400 1.6180 GRS191213008 ELPE 13/11/2025 8.2000 - 491934 8.2000 8.0400 4005504.96 1161 8.1500 GRS298343005 ELSTR 13/11/2025 2.4600 - 6401 2.4700 2.4000 15500.62 30 2.4300 GRS088003017 ELTON 13/11/2025 1.9950 - 15484 2.0000 1.9400 30656.74 54 2.0000 GRS397003005 EPIL 13/11/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 13/11/2025 13.1800 - 1920103 13.2800 13.0000 25271581.89 3639 13.1000 GRS003003035 EUROB 13/11/2025 3.5050 - 11810580 3.5190 3.4120 41258853.82 13532 3.4400 GRS323003012 EVR 13/11/2025 2.0200 - 53020 2.0500 1.9900 106995.08 119 2.0200 GRS474003001 EVROF 13/11/2025 2.9900 - 6781 3.0400 2.8600 20246.11 58 2.9300 GRS385113006 EXAE 13/11/2025 6.2700 - 1258984 6.4000 6.2500 7963140.28 1270 6.2500 GRS395363005 EYAPS 13/11/2025 3.7000 - 15146 3.7600 3.6600 55961.96 80 3.6600 GRS428003008 EYDAP 13/11/2025 6.9100 - 43348 7.0200 6.9000 300909.47 236 6.9800 GRS359353000 FAIS 13/11/2025 3.3300 - 68708 3.3400 3.2750 227619.33 155 3.2750 GRS542003009 FLEXO 13/11/2025 8.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 13/11/2025 4.0400 - 78333 4.0750 3.9900 316400.96 284 4.0250 GRS096003009 FRIGO 13/11/2025 0.4940 - 82067 0.4980 0.4740 40234.33 78 0.4790 GRS346003015 GEBKA 13/11/2025 2.0800 - 11510 2.0800 2.0400 23744.29 49 2.0400 GRS137003000 GEKTERNA 13/11/2025 24.2200 - 196556 24.3600 23.9800 4753863.18 1383 24.1200 GRS145003000 HAIDE 13/11/2025 0.8500 - 2584 0.8950 0.8500 2287.64 10 0.8600 GRS350263000 HTO 13/11/2025 16.4000 - 234405 16.9400 16.4000 3885478.32 1689 16.9400 GRS260333000 IATR 13/11/2025 1.8900 - 5680 1.9150 1.8850 10813.96 27 1.8850 GRS147233001 IKTIN 13/11/2025 0.4220 - 101536 0.4290 0.4140 42686.75 258 0.4240 GRS372003004 ILYDA 13/11/2025 5.4200 - 22970 5.4600 5.2600 123580.96 94 5.3000 GRS475003018 INLIF 13/11/2025 6.0400 - 6973 6.1200 6.0200 42371.22 51 6.0800 GRS805003001 INLOT 13/11/2025 1.1160 - 3090323 1.1220 1.1020 3443298.17 1280 1.1200 GRS343313003 INTEK 13/11/2025 5.9000 - 29542 5.9200 5.8900 174547.44 219 5.9100 GRS148003015 INTET 13/11/2025 1.3400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS247003007 INTRK 13/11/2025 3.4800 - 273668 3.5800 3.4400 965651.89 819 3.4400 GRS087003000 KARE 13/11/2025 356.0000 - 481 362.0000 352.0000 170744.00 49 362.0000 GRS120003009 KEKR 13/11/2025 2.0800 - 38668 2.1800 2.0600 82074.37 171 2.0700 GRS070003009 KORDE 13/11/2025 0.4630 - 2095 0.4700 0.4510 963.03 14 0.4510 GRS384003000 KRI 13/11/2025 19.4400 - 19235 19.5000 19.2600 373934.50 152 19.4000 GRS469003024 KYLO 13/11/2025 3.4600 - 26812 3.4900 3.4000 92578.01 58 3.4900 GRS117123000 KYRI 13/11/2025 2.0700 - 31342 2.0800 2.0000 63827.05 72 2.0400 GRS295003008 KYSA 13/11/2025 1.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 13/11/2025 7.3600 - 206071 7.4100 7.3200 1518540.93 754 7.3900 GRS245213004 LAMPS 13/11/2025 46.6000 - 2 47.0000 47.0000 94.00 2 47.0000 GRS128003001 LANAC 13/11/2025 1.5700 - 4223 1.6100 1.5200 6520.37 25 1.5400 GRS047063003 LAVI 13/11/2025 0.8200 - 45218 0.8270 0.8160 37176.56 53 0.8160 GRS246003008 LEBEK 13/11/2025 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 13/11/2025 0.2000 - 4572 0.2000 0.2000 914.40 3 0.2000 GRS090004003 LOGISMOS 13/11/2025 2.3000 - 500 2.3000 2.3000 1150.00 2 2.3000 GRS461003006 MATHIO 13/11/2025 0.8500 - 1111 0.8700 0.8500 944.37 4 0.8500 GRS374003002 MEDIC 13/11/2025 2.5000 - 8654 2.5200 2.5000 21698.36 20 2.5100 GRS424003002 MERKO 13/11/2025 35.2000 - 185 35.6000 34.2000 6388.20 9 35.4000 GRK014011008 MEVA 13/11/2025 8.8000 - 11954 9.0500 8.7500 105235.35 79 9.0500 GRS319103008 MIG 13/11/2025 3.7700 - 17243 3.8200 3.7500 65225.33 243 3.7500 GRS314003013 MIN 13/11/2025 0.6860 - 1459 0.7000 0.6600 981.28 16 0.6860 GRS237003009 MODA 13/11/2025 5.2800 - 3374 5.2800 5.1600 17612.88 15 5.2400 GRS375183001 MOH 13/11/2025 27.9200 - 222651 28.1000 27.6600 6219457.94 1288 27.7000 GRS426003000 MOTO 13/11/2025 2.7400 - 12968 2.7500 2.7300 35465.10 40 2.7400 GRS488003005 MOYZK 13/11/2025 0.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 13/11/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 13/11/2025 43.5000 - 613093 44.5800 43.0800 26813327.56 8109 43.4000 GB00BTQGS779 NAKAS 13/11/2025 3.7000 - 1012 3.9000 3.4400 3746.58 12 3.4400 GRS387503006 NAYP 13/11/2025 1.4000 - 9869 1.4300 1.3800 13805.73 27 1.4300 GRS265003004 NOVAL 13/11/2025 2.7100 - 61405 2.7200 2.6800 165816.50 114 2.6900 GRS824003008 OLTH 13/11/2025 35.0000 - 2208 35.4000 34.1000 76973.40 43 34.1000 GRS427003009 OLYMP 13/11/2025 2.3400 - 5513 2.3400 2.3000 12803.43 52 2.3300 GRS403003007 ONYX 13/11/2025 2.3400 - 287644 2.3400 2.2900 639608.45 142 2.3300 GRS530003003 OPAP 13/11/2025 17.5000 - 483536 17.8000 17.5000 8513973.52 2004 17.7700 GRS419003009 OPTIMA 13/11/2025 7.9500 - 75619 7.9900 7.8600 601148.56 533 7.9200 GRS533003000 ORILINA 13/11/2025 0.8000 - 49626 0.8020 0.7940 39568.30 41 0.8020 GRS535003008 OTOEL 13/11/2025 11.5800 - 22164 11.6000 11.3200 254740.56 116 11.4600 GRS337003008 PAIR 13/11/2025 0.8780 - 911 0.8780 0.8760 799.04 8 0.8760 GRS275073005 PAP 13/11/2025 3.0200 - 4752 3.0200 2.9600 14192.50 29 2.9600 GRS065003014 PERF 13/11/2025 7.2800 - 11900 7.5300 7.2800 88370.76 62 7.4500 GRS505003004 PETRO 13/11/2025 8.9200 - 8196 9.0400 8.7000 72837.26 53 9.0400 GRS345503007 PLAKR 13/11/2025 14.8000 - 35 15.0000 14.8000 520.00 4 14.8000 GRS326003019 PLAT 13/11/2025 3.9500 - 17202 3.9600 3.8900 67574.58 70 3.8900 GRS239003007 PPA 13/11/2025 42.4500 - 4671 43.3000 42.4000 199646.00 152 42.9000 GRS470003013 PPC 13/11/2025 16.8000 - 1390235 16.8500 16.4900 23231480.24 3460 16.5100 GRS434003000 PRD 13/11/2025 0.4540 - 35979 0.4540 0.4460 16184.56 45 0.4480 GRS184003002 PREMIA 13/11/2025 1.3280 - 92336 1.3340 1.3160 122541.61 256 1.3280 GRS497003012 PRODEA 13/11/2025 5.8500 - 862 5.9500 5.8000 5048.65 9 5.8500 GRS509003018 PROF 13/11/2025 7.4000 - 22658 7.4300 7.2800 166982.76 110 7.4000 GRS472003011 PROFK 13/11/2025 1.3300 - 12850 1.3400 1.3000 16863.98 42 1.3400 GRS095003000 QLCO 13/11/2025 5.6550 - 127503 5.7850 5.6200 727334.98 343 5.6700 GRS543003008 QUAL 13/11/2025 1.3460 - 61733 1.3600 1.3140 82833.50 98 1.3300 GRS396003006 QUEST 13/11/2025 6.9100 - 55805 6.9200 6.8500 384345.27 160 6.9000 GRS310003009 REALCONS 13/11/2025 5.1000 - 31790 5.2000 5.0000 160864.90 87 5.2000 GRS522003003 REVOIL 13/11/2025 1.7000 - 36602 1.7150 1.6800 62310.20 65 1.7000 GRS473003002 SAR 13/11/2025 12.4200 - 47315 12.4200 12.3600 586995.64 338 12.4000 GRS204003008 SIDMA 13/11/2025 1.4950 - 2957 1.5500 1.4600 4404.50 21 1.5350 GRS484003009 SPACE 13/11/2025 7.5600 - 2835 7.7000 7.4400 21405.90 24 7.5400 GRS402003008 SPIR 13/11/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 13/11/2025 15.2000 - 9646 15.2000 14.9000 145779.60 61 14.9000 GRS004013009 TITC 13/11/2025 43.3500 - 169513 43.3500 42.4500 7297808.35 1399 42.4500 BE0974338700 TPEIR 13/11/2025 7.1400 - 3569662 7.1840 6.9100 25324190.87 4218 6.9580 GRS014003032 TRASTOR 13/11/2025 1.2300 - 1690 1.2500 1.2300 2083.31 9 1.2500 GRS487003006 TRESTATES 13/11/2025 1.7800 - 36617 1.7850 1.7750 65131.44 41 1.7850 GRS534003009 VIO 13/11/2025 9.7400 - 349124 10.0400 9.7200 3452216.06 1339 9.8600 BE0974271034 VOSYS 13/11/2025 2.3200 - 1893 2.3200 2.2800 4365.90 14 2.2800 GRS407183003 XYLEK 13/11/2025 0.2650 - 12670 0.2670 0.2620 3358.79 9 0.2650 GRS131003006 XYLEP 13/11/2025 0.4400 - 20 0.4400 0.4400 8.80 4 0.4400 GRS131004004 YALCO 13/11/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005