SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 17/11/2025 6.6000 - 21 6.6000 6.6000 138.60 2 6.6000 GRS059063008 ACAG 17/11/2025 5.5700 - 112888 5.5800 5.3100 618920.01 375 5.3400 AT0000A325L0 ADMIE 17/11/2025 3.0150 - 244933 3.1350 3.0150 752180.15 504 3.0900 GRS518003009 AEGN 17/11/2025 13.6800 - 81040 13.9800 13.6200 1115296.22 703 13.8600 GRS495003006 AEM 17/11/2025 6.0500 - 45945 6.0500 6.0000 276984.16 170 6.0100 GRS541003000 AIA 17/11/2025 10.0600 - 83443 10.2400 10.0600 846096.00 520 10.2000 GRS536003007 AKRIT 17/11/2025 1.1500 - 300 1.1500 1.1500 345.00 11 1.1500 GRS373173004 AKTR 17/11/2025 9.2000 - 292977 9.2800 9.0900 2690960.36 840 9.2000 GRS432003028 ALMY 17/11/2025 5.0000 - 24246 5.0600 5.0000 121659.74 53 5.0400 GRS289103004 ALPHA 17/11/2025 3.5700 - 3641628 3.5870 3.5380 13005604.10 3209 3.5650 GRS830003000 ANDRO 17/11/2025 7.4800 - 2360 7.5000 7.4800 17654.80 14 7.5000 GRS433003019 ASCO 17/11/2025 3.8400 - 7785 3.8400 3.8000 29739.95 25 3.8400 GRS404003006 ASTAK 17/11/2025 7.3600 - 3268 7.4000 7.3400 24059.60 53 7.3400 GRS331043000 ATEK 17/11/2025 1.5300 - 1714 1.5600 1.5200 2613.95 7 1.5300 GRS340263003 ATRUST 17/11/2025 11.1500 - 1140 11.1500 11.1500 12711.00 14 11.1500 GRS504003021 ATTICA 17/11/2025 1.8150 - 11080 1.8200 1.7750 20033.23 39 1.7750 GRS144003001 AVAX 17/11/2025 2.3850 - 63941 2.4300 2.3600 153104.56 184 2.3800 GRS213213002 AVE 17/11/2025 0.4930 - 41430 0.4980 0.4860 20385.84 34 0.4980 GRS489003004 BELA 17/11/2025 27.3600 - 118558 28.1800 27.3600 3269488.46 1053 28.0000 GRS282183003 BIOKA 17/11/2025 1.8300 - 9880 1.8300 1.8000 17954.62 52 1.8200 GRS165063009 BIOSK 17/11/2025 3.0400 - 9770 3.1400 3.0300 29887.59 43 3.1400 GRS084003011 BIOT 17/11/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 17/11/2025 4.1800 - 2020 4.1800 4.1700 8442.60 17 4.1800 GRS524003001 BOCHGR 17/11/2025 8.1200 - 379665 8.2600 8.1000 3092381.16 786 8.2600 IE00BD5B1Y92 BRIQ 17/11/2025 2.8000 - 20337 2.8200 2.8000 57329.63 41 2.8100 GRS517003000 CENER 17/11/2025 15.6600 - 313498 15.6600 15.2000 4848171.26 1340 15.2800 BE0974303357 CENTR 17/11/2025 0.3430 - 28010 0.3460 0.3320 9479.07 25 0.3340 GRS449003003 CNLCAP 17/11/2025 7.0500 - 150 7.0500 7.0500 1057.50 1 7.0500 GRS520003005 CPI 17/11/2025 0.5860 - 10770 0.5940 0.5700 6319.11 14 0.5880 GRS413313008 CREDIA 17/11/2025 1.4560 - 336776 1.5000 1.4560 496296.87 386 1.4960 GRS001003052 DAIOS 17/11/2025 7.1500 - 850 7.2500 7.0500 6067.10 24 7.1500 GRS382073005 DIMAND 17/11/2025 9.5000 - 6382 9.5200 9.4200 60485.66 39 9.5000 GRS525003000 DOMIK 17/11/2025 2.0200 - 38751 2.1100 1.9600 78886.53 98 2.0200 GRS364253005 DROME 17/11/2025 0.3640 - 3226 0.3830 0.3640 1188.54 16 0.3830 GRS412503005 DUR 17/11/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 17/11/2025 41.5200 - 7037 41.5200 40.8800 289664.64 143 41.4600 CH0198251305 EIS 17/11/2025 1.5980 - 58983 1.6000 1.5780 93600.05 99 1.5920 GRS439003005 EKTER 17/11/2025 2.9400 - 51073 3.0300 2.9000 151947.94 206 2.9800 GRS222213001 ELBE 17/11/2025 5.3000 - 1 5.3000 5.3000 5.30 1 5.3000 GRS240003012 ELHA 17/11/2025 3.4500 - 217217 3.5350 3.4000 753001.24 704 3.4800 GRS281003004 ELIN 17/11/2025 2.4100 - 680 2.4200 2.3700 1633.53 9 2.3700 GRS477003008 ELLAKTOR 17/11/2025 1.6300 - 198411 1.6380 1.6160 323168.83 405 1.6160 GRS191213008 ELPE 17/11/2025 8.2000 - 463687 8.2600 8.1500 3808733.69 1526 8.2000 GRS298343005 ELSTR 17/11/2025 2.4900 - 7090 2.5300 2.4700 17717.36 35 2.5300 GRS088003017 ELTON 17/11/2025 1.9600 - 23350 2.0000 1.9600 46310.96 77 1.9800 GRS397003005 EPIL 17/11/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 17/11/2025 13.1000 - 1068562 13.2350 13.0500 14016050.68 2194 13.0700 GRS003003035 EUROB 17/11/2025 3.4420 - 3295098 3.5060 3.4200 11365804.56 4730 3.4800 GRS323003012 EVR 17/11/2025 1.9150 - 25869 1.9800 1.9150 49987.92 59 1.9800 GRS474003001 EVROF 17/11/2025 3.1000 - 11236 3.1000 3.0000 34451.43 53 3.0000 GRS385113006 EXAE 17/11/2025 5.9600 - 324699 6.0200 5.9000 1933751.51 798 5.9800 GRS395363005 EYAPS 17/11/2025 3.6600 - 32245 3.8300 3.6500 119000.93 111 3.7400 GRS428003008 EYDAP 17/11/2025 7.0200 - 44862 7.2000 7.0100 317979.63 304 7.1400 GRS359353000 FAIS 17/11/2025 3.3350 - 42507 3.3500 3.3000 141447.37 87 3.3500 GRS542003009 FLEXO 17/11/2025 8.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 17/11/2025 3.9850 - 52439 4.0500 3.9300 209586.03 281 3.9950 GRS096003009 FRIGO 17/11/2025 0.4660 - 57097 0.4860 0.4660 26860.60 53 0.4740 GRS346003015 GEBKA 17/11/2025 2.0400 - 6436 2.0800 2.0200 13211.32 27 2.0200 GRS137003000 GEKTERNA 17/11/2025 23.9600 - 101794 24.4800 23.9600 2457470.78 863 24.2800 GRS145003000 HAIDE 17/11/2025 0.7900 - 2658 0.8400 0.7850 2099.29 3 0.7850 GRS350263000 HTO 17/11/2025 16.8200 - 200117 16.9400 16.6100 3370623.76 1329 16.8800 GRS260333000 IATR 17/11/2025 1.8750 - 2684 1.8850 1.8500 5013.10 19 1.8700 GRS147233001 IKTIN 17/11/2025 0.4740 - 931940 0.4800 0.4500 437453.06 533 0.4780 GRS372003004 ILYDA 17/11/2025 5.0000 - 47197 5.4000 5.0000 244150.58 173 5.3200 GRS475003018 INLIF 17/11/2025 5.9400 - 6632 6.0400 5.9000 39518.76 59 6.0000 GRS805003001 INLOT 17/11/2025 1.0720 - 4538011 1.1080 1.0720 4905063.28 1345 1.1080 GRS343313003 INTEK 17/11/2025 5.9200 - 61641 5.9500 5.8700 365089.85 234 5.9000 GRS148003015 INTET 17/11/2025 1.2900 - 200 1.3300 1.2750 257.75 2 1.2750 GRS247003007 INTRK 17/11/2025 3.4900 - 142027 3.5600 3.4850 499611.70 345 3.5450 GRS087003000 KARE 17/11/2025 354.0000 - 322 356.0000 354.0000 114032.00 27 356.0000 GRS120003009 KEKR 17/11/2025 2.1000 - 23561 2.1900 2.1000 50268.74 91 2.1000 GRS070003009 KORDE 17/11/2025 0.4850 - 20992 0.5000 0.4590 10153.95 36 0.4600 GRS384003000 KRI 17/11/2025 19.8000 - 13505 19.9400 19.5400 266065.02 73 19.9400 GRS469003024 KYLO 17/11/2025 3.4000 - 21740 3.5100 3.4000 74367.45 69 3.5000 GRS117123000 KYRI 17/11/2025 2.0600 - 18514 2.1000 2.0300 38259.21 48 2.0300 GRS295003008 KYSA 17/11/2025 1.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 17/11/2025 7.2100 - 187401 7.3300 7.1700 1354869.62 675 7.2500 GRS245213004 LAMPS 17/11/2025 46.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 17/11/2025 1.5800 - 603 1.5800 1.5700 949.73 7 1.5700 GRS047063003 LAVI 17/11/2025 0.8270 - 113820 0.8440 0.8150 94735.50 112 0.8150 GRS246003008 LEBEK 17/11/2025 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 17/11/2025 0.2000 - 3110 0.1900 0.1900 590.90 4 0.1900 GRS090004003 LOGISMOS 17/11/2025 2.3000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 17/11/2025 0.8550 - 701 0.8800 0.8500 598.38 4 0.8700 GRS374003002 MEDIC 17/11/2025 2.5000 - 2004 2.5500 2.4800 5044.98 9 2.5500 GRS424003002 MERKO 17/11/2025 35.4000 - 26 35.4000 35.2000 918.80 2 35.2000 GRK014011008 MEVA 17/11/2025 8.6500 - 3319 8.9000 8.6000 28899.70 33 8.9000 GRS319103008 MIG 17/11/2025 3.8800 - 16086 3.9000 3.7800 62403.71 339 3.8500 GRS314003013 MIN 17/11/2025 0.7000 - 349 0.7060 0.6920 243.99 5 0.6920 GRS237003009 MODA 17/11/2025 5.3600 - 2910 5.3600 5.2200 15455.30 18 5.3000 GRS375183001 MOH 17/11/2025 28.0200 - 93975 28.1600 27.6800 2634990.80 890 28.0000 GRS426003000 MOTO 17/11/2025 2.7000 - 14428 2.7300 2.6900 39309.63 51 2.6900 GRS488003005 MOYZK 17/11/2025 0.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 17/11/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 17/11/2025 41.3800 - 592728 43.2400 41.3800 24907785.36 6379 43.2400 GB00BTQGS779 NAKAS 17/11/2025 3.7000 - 50 3.7000 3.6600 183.40 3 3.6600 GRS387503006 NAYP 17/11/2025 1.3900 - 2760 1.4000 1.3700 3792.97 14 1.3700 GRS265003004 NOVAL 17/11/2025 2.7400 - 60672 2.7400 2.7100 165847.31 110 2.7100 GRS824003008 OLTH 17/11/2025 34.6000 - 1263 34.7000 33.7000 43246.10 26 34.7000 GRS427003009 OLYMP 17/11/2025 2.2900 - 3041 2.3100 2.2800 6965.48 26 2.2800 GRS403003007 ONYX 17/11/2025 2.3800 - 33700 2.3900 2.3300 79091.40 89 2.3700 GRS530003003 OPAP 17/11/2025 17.2500 - 405223 17.4100 17.1400 6983275.01 2044 17.4000 GRS419003009 OPTIMA 17/11/2025 7.9300 - 200251 8.0700 7.8000 1585156.86 917 7.9000 GRS533003000 ORILINA 17/11/2025 0.7900 - 17100 0.7960 0.7900 13578.80 28 0.7960 GRS535003008 OTOEL 17/11/2025 11.4400 - 26284 11.5800 11.3000 299379.04 168 11.4800 GRS337003008 PAIR 17/11/2025 0.8820 - 1002 0.8940 0.8800 883.22 24 0.8940 GRS275073005 PAP 17/11/2025 3.0200 - 4104 3.0400 2.9800 12328.80 23 3.0400 GRS065003014 PERF 17/11/2025 7.1800 - 9756 7.3800 7.0900 70798.31 54 7.3200 GRS505003004 PETRO 17/11/2025 8.6400 - 6565 8.8200 8.6200 57144.14 33 8.8200 GRS345503007 PLAKR 17/11/2025 14.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 17/11/2025 3.9800 - 29294 3.9900 3.8750 115735.11 103 3.8750 GRS239003007 PPA 17/11/2025 41.8000 - 4795 42.3000 41.7500 201040.65 95 42.3000 GRS470003013 PPC 17/11/2025 16.9200 - 579193 16.9700 16.7200 9769771.32 3072 16.7900 GRS434003000 PRD 17/11/2025 0.4500 - 37120 0.4680 0.4500 16945.95 37 0.4520 GRS184003002 PREMIA 17/11/2025 1.3300 - 105321 1.3420 1.3260 140145.30 240 1.3380 GRS497003012 PRODEA 17/11/2025 5.8500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS509003018 PROF 17/11/2025 7.3300 - 59898 7.3400 7.2500 438374.88 143 7.2500 GRS472003011 PROFK 17/11/2025 1.3850 - 4300 1.4200 1.3500 5926.45 22 1.4100 GRS095003000 QLCO 17/11/2025 5.5700 - 34823 5.6800 5.5200 195116.12 138 5.6300 GRS543003008 QUAL 17/11/2025 1.3500 - 40981 1.3800 1.3400 55468.22 117 1.3600 GRS396003006 QUEST 17/11/2025 6.9700 - 30901 7.0000 6.8800 213991.35 130 6.8800 GRS310003009 REALCONS 17/11/2025 5.0800 - 7531 5.1000 4.9800 38029.50 28 5.0800 GRS522003003 REVOIL 17/11/2025 1.6800 - 26171 1.7150 1.6750 44400.56 67 1.6750 GRS473003002 SAR 17/11/2025 12.2200 - 51216 12.4400 12.2200 630360.08 385 12.4000 GRS204003008 SIDMA 17/11/2025 1.8100 - 72183 2.0200 1.7800 137798.03 208 1.8000 GRS484003009 SPACE 17/11/2025 7.3400 - 488 7.4000 7.2800 3586.40 7 7.4000 GRS402003008 SPIR 17/11/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 17/11/2025 15.0500 - 3263 15.1000 14.9500 49037.45 42 14.9500 GRS004013009 TITC 17/11/2025 43.8500 - 120003 44.4500 43.6000 5284551.10 1315 44.2500 BE0974338700 TPEIR 17/11/2025 6.9560 - 1294378 7.1480 6.9560 9102117.76 2523 7.0980 GRS014003032 TRASTOR 17/11/2025 1.2300 - 970 1.2400 1.2300 1195.07 14 1.2400 GRS487003006 TRESTATES 17/11/2025 1.7600 - 66816 1.7850 1.7400 118099.59 76 1.7850 GRS534003009 VIO 17/11/2025 10.0800 - 238121 10.0800 9.7900 2379288.74 1097 9.9300 BE0974271034 VOSYS 17/11/2025 2.2600 - 850 2.2800 2.2600 1932.00 9 2.2800 GRS407183003 XYLEK 17/11/2025 0.2620 - 25150 0.2680 0.2620 6696.00 27 0.2670 GRS131003006 XYLEP 17/11/2025 0.4380 - 66 0.4380 0.4380 28.91 1 0.4380 GRS131004004 YALCO 17/11/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005