SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 14/11/2025 7.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 14/11/2025 5.2900 - 76862 5.3800 5.2800 408554.38 284 5.3200 AT0000A325L0 ADMIE 14/11/2025 3.0900 - 287751 3.1100 3.0400 886956.74 545 3.0800 GRS518003009 AEGN 14/11/2025 13.7800 - 112266 13.9200 13.7000 1551155.28 723 13.9000 GRS495003006 AEM 14/11/2025 6.0250 - 42607 6.0700 6.0000 256229.97 170 6.0500 GRS541003000 AIA 14/11/2025 10.2400 - 180067 10.3000 10.0800 1836698.01 837 10.2000 GRS536003007 AKRIT 14/11/2025 1.1500 - 100 1.1500 1.1500 115.00 5 1.1500 GRS373173004 AKTR 14/11/2025 9.0900 - 150777 9.1900 9.0000 1370833.09 603 9.1700 GRS432003028 ALMY 14/11/2025 5.0000 - 27795 5.0600 4.9800 139164.49 67 4.9800 GRS289103004 ALPHA 14/11/2025 3.5180 - 6002179 3.5380 3.4850 21089588.58 2862 3.5000 GRS830003000 ANDRO 14/11/2025 7.4400 - 2368 7.5000 7.3800 17600.26 22 7.4200 GRS433003019 ASCO 14/11/2025 3.8000 - 11620 3.9400 3.8000 45057.10 49 3.8900 GRS404003006 ASTAK 14/11/2025 7.3200 - 4375 7.3800 7.2600 32065.70 62 7.3000 GRS331043000 ATEK 14/11/2025 1.5300 - 5863 1.5500 1.4700 8821.41 28 1.5500 GRS340263003 ATRUST 14/11/2025 11.1500 - 740 11.1500 11.1500 8251.00 9 11.1500 GRS504003021 ATTICA 14/11/2025 1.8000 - 19786 1.8000 1.7850 35547.61 42 1.8000 GRS144003001 AVAX 14/11/2025 2.3800 - 123545 2.4000 2.3550 293625.92 260 2.3900 GRS213213002 AVE 14/11/2025 0.4900 - 46148 0.4990 0.4810 22686.91 46 0.4990 GRS489003004 BELA 14/11/2025 28.0000 - 130754 28.4400 27.9800 3686885.94 905 28.0400 GRS282183003 BIOKA 14/11/2025 1.8200 - 14251 1.8400 1.7950 25984.14 49 1.8050 GRS165063009 BIOSK 14/11/2025 3.0800 - 10361 3.1200 3.0300 31811.34 43 3.0300 GRS084003011 BIOT 14/11/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 14/11/2025 4.1800 - 1605 4.1800 4.1700 6707.90 11 4.1800 GRS524003001 BOCHGR 14/11/2025 8.1800 - 953998 8.2200 8.0600 7755187.84 1460 8.1000 IE00BD5B1Y92 BRIQ 14/11/2025 2.8000 - 13908 2.8200 2.8000 39191.53 42 2.8200 GRS517003000 CENER 14/11/2025 15.1600 - 317112 15.2800 14.9000 4813834.18 1023 14.9000 BE0974303357 CENTR 14/11/2025 0.3340 - 73559 0.3370 0.3290 24622.16 38 0.3290 GRS449003003 CNLCAP 14/11/2025 7.1000 - 450 7.1500 7.0500 3195.00 3 7.1500 GRS520003005 CPI 14/11/2025 0.5820 - 1459 0.6020 0.5760 848.98 15 0.5760 GRS413313008 CREDIA 14/11/2025 1.4700 - 397529 1.4900 1.4600 584672.47 404 1.4900 GRS001003052 DAIOS 14/11/2025 7.1000 - 1670 7.1000 6.9000 11731.20 32 7.0000 GRS382073005 DIMAND 14/11/2025 9.5200 - 6404 9.6000 9.4000 61012.96 36 9.6000 GRS525003000 DOMIK 14/11/2025 1.9600 - 14796 2.0800 1.9600 29940.11 56 2.0800 GRS364253005 DROME 14/11/2025 0.3720 - 9699 0.3860 0.3710 3675.78 23 0.3780 GRS412503005 DUR 14/11/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 14/11/2025 41.0400 - 33209 41.5600 40.8800 1365427.96 214 41.5600 CH0198251305 EIS 14/11/2025 1.5800 - 42539 1.6020 1.5660 67399.61 108 1.5940 GRS439003005 EKTER 14/11/2025 2.9800 - 50109 3.0450 2.9550 149614.05 269 3.0150 GRS222213001 ELBE 14/11/2025 5.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ELHA 14/11/2025 3.4400 - 127227 3.4600 3.3500 435204.39 432 3.4000 GRS281003004 ELIN 14/11/2025 2.4100 - 6860 2.4100 2.3400 16281.51 51 2.3500 GRS477003008 ELLAKTOR 14/11/2025 1.6160 - 146815 1.6280 1.6000 237086.16 263 1.6140 GRS191213008 ELPE 14/11/2025 8.1200 - 355788 8.2100 8.0800 2902333.89 1268 8.2000 GRS298343005 ELSTR 14/11/2025 2.5000 - 26468 2.5500 2.4000 64611.42 78 2.4500 GRS088003017 ELTON 14/11/2025 1.9750 - 16836 2.0100 1.9550 33240.77 53 2.0100 GRS397003005 EPIL 14/11/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 14/11/2025 13.0700 - 2124872 13.1450 12.9050 27643239.83 3607 13.0200 GRS003003035 EUROB 14/11/2025 3.4500 - 5802764 3.4900 3.4440 20049008.72 5574 3.4700 GRS323003012 EVR 14/11/2025 1.9650 - 186232 2.0100 1.9250 356317.53 58 2.0100 GRS474003001 EVROF 14/11/2025 2.9900 - 9180 3.0300 2.9000 27086.59 45 2.9700 GRS385113006 EXAE 14/11/2025 6.0200 - 877632 6.1500 5.9800 5283805.02 1853 6.1400 GRS395363005 EYAPS 14/11/2025 3.6900 - 10301 3.6900 3.6500 37848.80 61 3.6800 GRS428003008 EYDAP 14/11/2025 7.1000 - 74013 7.1000 6.8900 518151.27 376 6.9100 GRS359353000 FAIS 14/11/2025 3.3400 - 33250 3.3400 3.2900 110596.07 84 3.3050 GRS542003009 FLEXO 14/11/2025 8.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 14/11/2025 3.9600 - 52925 4.0450 3.9500 211236.13 190 4.0400 GRS096003009 FRIGO 14/11/2025 0.4820 - 43238 0.4960 0.4700 20852.63 48 0.4930 GRS346003015 GEBKA 14/11/2025 2.0300 - 7051 2.0700 2.0300 14437.93 31 2.0500 GRS137003000 GEKTERNA 14/11/2025 24.0000 - 235090 24.2800 23.9000 5667227.68 894 24.1600 GRS145003000 HAIDE 14/11/2025 0.8200 - 362 0.8300 0.8000 296.80 6 0.8000 GRS350263000 HTO 14/11/2025 16.6200 - 265703 16.8300 16.3100 4407209.08 1446 16.4000 GRS260333000 IATR 14/11/2025 1.8750 - 3131 1.8900 1.8650 5848.48 24 1.8750 GRS147233001 IKTIN 14/11/2025 0.4485 - 769306 0.4490 0.4145 334607.08 408 0.4205 GRS372003004 ILYDA 14/11/2025 5.3600 - 12807 5.4800 5.2600 68435.42 60 5.4800 GRS475003018 INLIF 14/11/2025 6.0000 - 3881 6.0400 5.9600 23263.92 47 6.0000 GRS805003001 INLOT 14/11/2025 1.0980 - 5012882 1.1160 1.0920 5527287.78 1706 1.1160 GRS343313003 INTEK 14/11/2025 5.9000 - 58469 5.9000 5.8500 343348.73 221 5.8900 GRS148003015 INTET 14/11/2025 1.2900 - 2300 1.2900 1.2850 2965.50 6 1.2850 GRS247003007 INTRK 14/11/2025 3.4950 - 69285 3.5150 3.4250 240964.16 228 3.4600 GRS087003000 KARE 14/11/2025 356.0000 - 102 356.0000 356.0000 36312.00 29 356.0000 GRS120003009 KEKR 14/11/2025 2.1000 - 16666 2.1400 2.0700 34915.41 43 2.0700 GRS070003009 KORDE 14/11/2025 0.4670 - 2319 0.4680 0.4590 1069.31 13 0.4590 GRS384003000 KRI 14/11/2025 19.7800 - 73979 19.8000 19.3400 1442962.68 287 19.3600 GRS469003024 KYLO 14/11/2025 3.4900 - 16192 3.5000 3.4400 56168.40 32 3.4700 GRS117123000 KYRI 14/11/2025 2.0300 - 14335 2.0900 2.0200 29427.67 53 2.0200 GRS295003008 KYSA 14/11/2025 1.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 14/11/2025 7.2500 - 258898 7.3600 7.1000 1884183.67 901 7.3600 GRS245213004 LAMPS 14/11/2025 46.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 14/11/2025 1.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 LAVI 14/11/2025 0.8200 - 311666 0.8290 0.8100 255318.37 97 0.8200 GRS246003008 LEBEK 14/11/2025 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 14/11/2025 0.2000 - 1069 0.1900 0.1850 198.47 5 0.1900 GRS090004003 LOGISMOS 14/11/2025 2.3000 - 400 2.3000 2.3000 920.00 2 2.3000 GRS461003006 MATHIO 14/11/2025 0.8600 - 1359 0.8600 0.8200 1127.22 11 0.8400 GRS374003002 MEDIC 14/11/2025 2.5000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS424003002 MERKO 14/11/2025 35.2000 - 94 35.6000 34.8000 3311.60 7 35.2000 GRK014011008 MEVA 14/11/2025 8.8500 - 5714 8.8500 8.6000 49516.15 38 8.7000 GRS319103008 MIG 14/11/2025 3.8500 - 37426 3.9100 3.7300 143364.76 573 3.7300 GRS314003013 MIN 14/11/2025 0.6800 - 1569 0.6820 0.6600 1041.13 13 0.6760 GRS237003009 MODA 14/11/2025 5.3600 - 614 5.3600 5.2400 3268.40 9 5.3000 GRS375183001 MOH 14/11/2025 27.9400 - 194671 28.1800 27.5000 5427639.08 1606 27.9200 GRS426003000 MOTO 14/11/2025 2.6900 - 17555 2.7400 2.6900 47614.50 39 2.7400 GRS488003005 MOYZK 14/11/2025 0.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 14/11/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 14/11/2025 42.9200 - 315724 43.5800 42.5200 13596273.64 3688 43.5000 GB00BTQGS779 NAKAS 14/11/2025 3.7000 - 50 3.7000 3.5400 181.00 4 3.5400 GRS387503006 NAYP 14/11/2025 1.3900 - 1237 1.4000 1.3800 1721.68 15 1.4000 GRS265003004 NOVAL 14/11/2025 2.7200 - 62096 2.7200 2.6700 167624.18 99 2.7000 GRS824003008 OLTH 14/11/2025 34.6000 - 1578 35.0000 33.9000 54267.70 24 35.0000 GRS427003009 OLYMP 14/11/2025 2.2800 - 8301 2.3400 2.2600 18943.05 37 2.3400 GRS403003007 ONYX 14/11/2025 2.3700 - 40548 2.3700 2.3000 94458.63 98 2.3400 GRS530003003 OPAP 14/11/2025 17.3400 - 810298 17.5000 17.1800 14034747.72 4337 17.4400 GRS419003009 OPTIMA 14/11/2025 7.9000 - 123060 7.9100 7.7400 962863.89 726 7.8800 GRS533003000 ORILINA 14/11/2025 0.7900 - 31714 0.8000 0.7880 25125.36 33 0.8000 GRS535003008 OTOEL 14/11/2025 11.4800 - 31244 11.6200 11.4000 359938.48 172 11.5800 GRS337003008 PAIR 14/11/2025 0.8860 - 1022 0.8860 0.8460 898.45 45 0.8460 GRS275073005 PAP 14/11/2025 3.0000 - 2820 3.0200 2.9700 8486.00 17 3.0200 GRS065003014 PERF 14/11/2025 7.2400 - 11575 7.2900 7.1500 83818.20 65 7.2700 GRS505003004 PETRO 14/11/2025 8.7600 - 3976 8.9000 8.7600 35223.86 29 8.9000 GRS345503007 PLAKR 14/11/2025 14.8000 - 408 14.8000 14.3000 5944.50 11 14.8000 GRS326003019 PLAT 14/11/2025 3.9000 - 17317 3.9450 3.8800 67784.88 71 3.9450 GRS239003007 PPA 14/11/2025 42.1500 - 10700 42.5000 41.4500 446767.90 216 42.4500 GRS470003013 PPC 14/11/2025 16.7900 - 1270840 17.1000 16.6000 21374187.30 4003 16.7500 GRS434003000 PRD 14/11/2025 0.4500 - 43552 0.4680 0.4500 19796.96 53 0.4500 GRS184003002 PREMIA 14/11/2025 1.3340 - 133917 1.3380 1.3180 177755.18 262 1.3200 GRS497003012 PRODEA 14/11/2025 5.8500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS509003018 PROF 14/11/2025 7.2700 - 15456 7.3300 7.1600 111784.91 73 7.3000 GRS472003011 PROFK 14/11/2025 1.4000 - 10737 1.4000 1.3250 14623.14 41 1.3300 GRS095003000 QLCO 14/11/2025 5.6300 - 57485 5.6900 5.5400 322315.14 189 5.6900 GRS543003008 QUAL 14/11/2025 1.3600 - 46754 1.3600 1.3200 62213.56 115 1.3460 GRS396003006 QUEST 14/11/2025 6.8900 - 25783 6.8900 6.7900 176129.10 135 6.8300 GRS310003009 REALCONS 14/11/2025 5.0800 - 10180 5.1000 4.9800 51283.35 47 5.0800 GRS522003003 REVOIL 14/11/2025 1.6950 - 12698 1.7000 1.6750 21435.26 49 1.6750 GRS473003002 SAR 14/11/2025 12.4000 - 17486 12.4200 12.3200 216289.50 251 12.3600 GRS204003008 SIDMA 14/11/2025 1.8050 - 37098 1.8500 1.4950 63477.20 146 1.5200 GRS484003009 SPACE 14/11/2025 7.4600 - 1535 7.5000 7.3000 11323.84 17 7.5000 GRS402003008 SPIR 14/11/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 14/11/2025 15.0500 - 3068 15.1000 14.9500 46056.35 46 15.0000 GRS004013009 TITC 14/11/2025 43.9000 - 150147 43.9000 42.1500 6486135.10 1431 42.4000 BE0974338700 TPEIR 14/11/2025 7.0360 - 1936570 7.1100 6.9820 13624892.32 3485 7.0240 GRS014003032 TRASTOR 14/11/2025 1.2200 - 5232 1.2300 1.2200 6411.04 16 1.2300 GRS487003006 TRESTATES 14/11/2025 1.7800 - 80592 1.7850 1.7750 143466.47 81 1.7800 GRS534003009 VIO 14/11/2025 9.8500 - 258532 9.9600 9.6300 2539209.62 1169 9.7400 BE0974271034 VOSYS 14/11/2025 2.2800 - 893 2.3400 2.2600 2041.14 10 2.3400 GRS407183003 XYLEK 14/11/2025 0.2680 - 17570 0.2690 0.2610 4695.12 21 0.2680 GRS131003006 XYLEP 14/11/2025 0.4400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 14/11/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005