SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 18/11/2025 6.2500 - 614 6.5000 6.1500 3829.40 16 6.3000 GRS059063008 ACAG 18/11/2025 5.4100 - 29216 5.5500 5.4000 159560.88 129 5.5300 AT0000A325L0 ADMIE 18/11/2025 2.9500 - 183570 3.0050 2.9200 542475.65 397 2.9850 GRS518003009 AEGN 18/11/2025 13.2000 - 121802 13.6800 13.2000 1625968.40 876 13.6800 GRS495003006 AEM 18/11/2025 6.0000 - 53348 6.0500 5.9750 319879.14 339 6.0300 GRS541003000 AIA 18/11/2025 9.9800 - 136346 10.1100 9.9500 1365133.21 759 10.0000 GRS536003007 AKRIT 18/11/2025 1.1500 - 343 1.1500 1.1500 394.45 12 1.1500 GRS373173004 AKTR 18/11/2025 9.1600 - 228931 9.1600 8.9300 2072462.85 725 9.1100 GRS432003028 ALMY 18/11/2025 4.9200 - 19470 5.0000 4.9200 96458.36 57 5.0000 GRS289103004 ALPHA 18/11/2025 3.5200 - 17884374 3.5280 3.4810 62794734.89 5355 3.5200 GRS830003000 ANDRO 18/11/2025 7.4800 - 2184 7.5000 7.4000 16324.02 22 7.4800 GRS433003019 ASCO 18/11/2025 3.7800 - 10000 3.8200 3.7500 37864.69 35 3.8200 GRS404003006 ASTAK 18/11/2025 7.2800 - 4508 7.3400 7.2600 32918.24 52 7.3000 GRS331043000 ATEK 18/11/2025 1.5200 - 3128 1.5200 1.4700 4665.24 16 1.5000 GRS340263003 ATRUST 18/11/2025 11.1000 - 340 11.1500 11.1000 3781.00 3 11.1000 GRS504003021 ATTICA 18/11/2025 1.7900 - 11781 1.8150 1.7800 21089.38 40 1.8150 GRS144003001 AVAX 18/11/2025 2.3000 - 150197 2.3850 2.2900 348618.83 345 2.3850 GRS213213002 AVE 18/11/2025 0.4940 - 38910 0.5000 0.4910 19293.87 56 0.4990 GRS489003004 BELA 18/11/2025 27.3000 - 125214 27.5800 27.0800 3420650.06 1163 27.2000 GRS282183003 BIOKA 18/11/2025 1.7750 - 19943 1.7950 1.7700 35546.77 57 1.7900 GRS165063009 BIOSK 18/11/2025 2.9700 - 22298 3.0800 2.9000 66116.05 105 3.0800 GRS084003011 BIOT 18/11/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 18/11/2025 4.1800 - 1652 4.1800 4.1700 6904.36 16 4.1800 GRS524003001 BOCHGR 18/11/2025 7.9400 - 589138 8.0400 7.9200 4691783.54 1128 8.0000 IE00BD5B1Y92 BRIQ 18/11/2025 2.8000 - 34439 2.8000 2.7800 96075.79 87 2.8000 GRS517003000 CENER 18/11/2025 15.1400 - 241939 15.6800 15.1000 3726095.00 1626 15.5400 BE0974303357 CENTR 18/11/2025 0.3390 - 13467 0.3460 0.3200 4466.35 39 0.3350 GRS449003003 CNLCAP 18/11/2025 7.0000 - 55 7.0000 6.9500 384.75 4 7.0000 GRS520003005 CPI 18/11/2025 0.5900 - 2289 0.5920 0.5760 1320.74 5 0.5920 GRS413313008 CREDIA 18/11/2025 1.4180 - 637741 1.4580 1.4180 912818.37 514 1.4500 GRS001003052 DAIOS 18/11/2025 7.1000 - 917 7.1500 6.9500 6493.15 26 7.1000 GRS382073005 DIMAND 18/11/2025 9.4600 - 8644 9.4600 9.3200 81377.64 38 9.4400 GRS525003000 DOMIK 18/11/2025 2.0000 - 9260 2.0500 1.9600 18516.31 37 2.0500 GRS364253005 DROME 18/11/2025 0.3440 - 26013 0.3760 0.3430 9370.19 69 0.3700 GRS412503005 DUR 18/11/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 18/11/2025 41.1000 - 18056 41.5200 41.0000 744225.87 163 41.5200 CH0198251305 EIS 18/11/2025 1.5660 - 47412 1.5920 1.5520 74530.20 99 1.5920 GRS439003005 EKTER 18/11/2025 2.8400 - 91504 2.8800 2.8100 260770.48 452 2.8500 GRS222213001 ELBE 18/11/2025 5.3000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ELHA 18/11/2025 3.2100 - 325276 3.3800 3.2100 1069373.99 1141 3.3500 GRS281003004 ELIN 18/11/2025 2.3600 - 849 2.3800 2.3300 1998.85 10 2.3800 GRS477003008 ELLAKTOR 18/11/2025 1.6020 - 237962 1.6300 1.5960 382189.04 360 1.6300 GRS191213008 ELPE 18/11/2025 8.0900 - 602974 8.2550 8.0000 4929704.36 2166 8.2000 GRS298343005 ELSTR 18/11/2025 2.4200 - 7412 2.4600 2.3800 17794.92 61 2.4400 GRS088003017 ELTON 18/11/2025 1.9300 - 26577 1.9900 1.9050 51591.91 70 1.9900 GRS397003005 EPIL 18/11/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 18/11/2025 12.6100 - 1389624 12.9150 12.6100 17645927.78 4480 12.8100 GRS003003035 EUROB 18/11/2025 3.3200 - 6864104 3.3960 3.3200 22941122.91 5187 3.3730 GRS323003012 EVR 18/11/2025 1.9250 - 25303 1.9550 1.8700 47860.94 55 1.9550 GRS474003001 EVROF 18/11/2025 2.9800 - 6497 3.1500 2.9700 19612.89 52 3.1500 GRS385113006 EXAE 18/11/2025 5.9400 - 88546 5.9900 5.9200 525933.48 187 5.9900 GRS395363005 EYAPS 18/11/2025 3.5300 - 23109 3.6400 3.5300 82294.31 104 3.6400 GRS428003008 EYDAP 18/11/2025 6.9300 - 48483 7.0200 6.8200 334228.69 322 7.0200 GRS359353000 FAIS 18/11/2025 3.3250 - 41131 3.3350 3.2400 135685.11 93 3.3350 GRS542003009 FLEXO 18/11/2025 7.7000 - 264 7.7000 7.6500 2029.60 2 7.7000 GRS259003002 FOYRK 18/11/2025 3.9200 - 36939 3.9550 3.9000 144524.71 199 3.9100 GRS096003009 FRIGO 18/11/2025 0.4670 - 64946 0.4800 0.4500 29703.44 69 0.4800 GRS346003015 GEBKA 18/11/2025 2.0200 - 21832 2.0200 1.9500 43211.90 133 2.0000 GRS137003000 GEKTERNA 18/11/2025 23.4000 - 153819 23.7800 23.2400 3602540.30 1410 23.7800 GRS145003000 HAIDE 18/11/2025 0.7550 - 2947 0.8250 0.7250 2186.77 28 0.8250 GRS350263000 HTO 18/11/2025 16.7400 - 184216 16.8200 16.6100 3078111.05 1149 16.8200 GRS260333000 IATR 18/11/2025 1.8350 - 8480 1.8500 1.8000 15365.60 32 1.8500 GRS147233001 IKTIN 18/11/2025 0.4600 - 351190 0.4700 0.4530 161240.12 317 0.4700 GRS372003004 ILYDA 18/11/2025 4.9200 - 40148 5.0400 4.8600 199007.87 156 4.9800 GRS475003018 INLIF 18/11/2025 5.8200 - 9049 5.9000 5.7800 52754.02 73 5.9000 GRS805003001 INLOT 18/11/2025 1.0700 - 12984757 1.0740 1.0280 13675956.38 2891 1.0660 GRS343313003 INTEK 18/11/2025 5.8800 - 35103 5.9200 5.7500 204780.40 173 5.9200 GRS148003015 INTET 18/11/2025 1.3200 - 4464 1.3200 1.2600 5658.69 12 1.2750 GRS247003007 INTRK 18/11/2025 3.3400 - 132508 3.4700 3.3400 449013.93 557 3.4700 GRS087003000 KARE 18/11/2025 350.0000 - 165 354.0000 348.0000 58210.00 36 354.0000 GRS120003009 KEKR 18/11/2025 2.0800 - 3965 2.1300 2.0400 8196.34 41 2.0800 GRS070003009 KORDE 18/11/2025 0.4730 - 9472 0.4850 0.4670 4487.61 17 0.4850 GRS384003000 KRI 18/11/2025 18.5200 - 17058 19.7400 18.5200 324951.52 220 19.7400 GRS469003024 KYLO 18/11/2025 3.3900 - 14590 3.4400 3.3000 48666.73 63 3.4400 GRS117123000 KYSA 18/11/2025 1.3500 - 33 1.2400 1.2400 40.92 1 1.2400 GRS118003003 LAMDA 18/11/2025 6.9900 - 195853 7.1800 6.9700 1378822.55 905 7.1500 GRS245213004 LAMPS 18/11/2025 46.2000 - 50 46.2000 46.2000 2310.00 1 46.2000 GRS128003001 LANAC 18/11/2025 1.5100 - 323 1.5700 1.4900 487.58 10 1.5700 GRS047063003 LAVI 18/11/2025 0.8130 - 995013 0.8180 0.7950 802707.07 159 0.8050 GRS246003008 LEBEK 18/11/2025 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 18/11/2025 0.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 18/11/2025 2.3000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 18/11/2025 0.8900 - 11696 0.9600 0.8450 10446.95 51 0.8500 GRS374003002 MEDIC 18/11/2025 2.4200 - 2942 2.4500 2.4000 7150.74 25 2.4400 GRS424003002 MERKO 18/11/2025 34.0000 - 532 35.6000 34.0000 18106.20 16 35.4000 GRK014011008 MEVA 18/11/2025 8.6000 - 9765 8.6000 8.4000 83197.00 64 8.4500 GRS319103008 MIG 18/11/2025 3.7900 - 20731 3.8800 3.7800 78621.79 393 3.8000 GRS314003013 MIN 18/11/2025 0.6820 - 1331 0.7000 0.6660 900.54 18 0.7000 GRS237003009 MODA 18/11/2025 5.3400 - 713 5.3600 5.2800 3793.68 8 5.2800 GRS375183001 MOH 18/11/2025 27.9000 - 131482 27.9600 27.6800 3665487.60 1148 27.8800 GRS426003000 MOTO 18/11/2025 2.6900 - 23970 2.7200 2.6600 64775.42 69 2.6900 GRS488003005 MOYZK 18/11/2025 0.6000 - 200 0.5700 0.5700 114.00 1 0.5700 GRS054003009 MPITR 18/11/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 18/11/2025 40.7000 - 595852 41.8800 40.6000 24454520.20 6232 40.9800 GB00BTQGS779 NAKAS 18/11/2025 3.6800 - 2670 3.6800 3.3400 9142.64 14 3.4200 GRS387503006 NAYP 18/11/2025 1.3800 - 650 1.3850 1.3350 888.75 12 1.3850 GRS265003004 NOVAL 18/11/2025 2.7000 - 62703 2.7400 2.6500 169474.62 115 2.7400 GRS824003008 OLTH 18/11/2025 34.2000 - 4676 34.5000 34.2000 161279.00 30 34.4000 GRS427003009 OLYMP 18/11/2025 2.2700 - 2795 2.2900 2.2500 6348.39 34 2.2900 GRS403003007 ONYX 18/11/2025 2.3700 - 18325 2.3800 2.3000 42892.90 67 2.3800 GRS530003003 OPAP 18/11/2025 17.1000 - 668908 17.1700 17.0200 11446843.45 2408 17.1500 GRS419003009 OPTIMA 18/11/2025 7.8500 - 218458 7.9000 7.7100 1707909.12 1646 7.7500 GRS533003000 ORILINA 18/11/2025 0.7880 - 31600 0.7980 0.7840 24955.60 37 0.7980 GRS535003008 OTOEL 18/11/2025 11.3600 - 43630 11.4000 11.1200 490663.52 253 11.4000 GRS337003008 PAIR 18/11/2025 0.8800 - 1917 0.8860 0.8600 1655.31 36 0.8840 GRS275073005 PAP 18/11/2025 3.0100 - 4419 3.0100 2.9700 13276.40 29 3.0100 GRS065003014 PERF 18/11/2025 7.2800 - 23158 7.2800 6.9500 164710.61 96 7.1600 GRS505003004 PETRO 18/11/2025 8.5800 - 3926 8.7200 8.5800 34045.12 24 8.7200 GRS345503007 PLAKR 18/11/2025 14.8000 - 57 14.8000 14.8000 843.60 2 14.8000 GRS326003019 PLAT 18/11/2025 3.9300 - 23282 3.9600 3.9000 91497.97 101 3.9600 GRS239003007 PPA 18/11/2025 41.4000 - 4315 41.9000 41.3500 179057.25 128 41.7500 GRS470003013 PPC 18/11/2025 16.7000 - 656269 16.8000 16.6400 10973659.92 2838 16.7300 GRS434003000 PRD 18/11/2025 0.4400 - 40156 0.4520 0.4400 17909.66 40 0.4500 GRS184003002 PREMIA 18/11/2025 1.3220 - 125614 1.3260 1.3160 165974.57 254 1.3220 GRS497003012 PRODEA 18/11/2025 5.8500 - 535 6.0000 5.8500 3132.90 6 6.0000 GRS509003018 PROF 18/11/2025 7.1700 - 21713 7.2600 7.1000 155983.63 78 7.2000 GRS472003011 PROFK 18/11/2025 1.3200 - 1627 1.3400 1.3000 2136.57 9 1.3400 GRS095003000 QLCO 18/11/2025 5.5000 - 55579 5.6150 5.4800 309112.41 163 5.5550 GRS543003008 QUAL 18/11/2025 1.3500 - 54074 1.3520 1.3000 72345.82 116 1.3500 GRS396003006 QUEST 18/11/2025 6.8400 - 31816 6.9600 6.7600 217255.25 138 6.9600 GRS310003009 REALCONS 18/11/2025 5.0800 - 16471 5.0800 4.9700 82926.48 58 5.0800 GRS522003003 REVOIL 18/11/2025 1.6900 - 50691 1.7250 1.6700 86322.19 110 1.7050 GRS473003002 SAR 18/11/2025 12.2200 - 49134 12.3000 12.1400 600069.30 450 12.2400 GRS204003008 SIDMA 18/11/2025 1.7400 - 8831 1.8400 1.7000 15527.39 49 1.8000 GRS484003009 SPACE 18/11/2025 7.1000 - 3780 7.2400 7.1000 27074.70 20 7.2400 GRS402003008 SPIR 18/11/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 18/11/2025 15.0000 - 3230 15.1500 14.8500 48522.70 56 14.9000 GRS004013009 TITC 18/11/2025 42.9500 - 103832 43.4500 42.7000 4457712.20 1303 43.1000 BE0974338700 TPEIR 18/11/2025 6.6600 - 4413778 6.8640 6.6500 29605321.44 6421 6.8500 GRS014003032 TRASTOR 18/11/2025 1.2300 - 373 1.2300 1.2200 458.06 4 1.2300 GRS487003006 TRESTATES 18/11/2025 1.7950 - 240294 1.8000 1.7650 428694.32 231 1.7750 GRS534003009 VIO 18/11/2025 9.9000 - 223554 10.0800 9.7400 2202024.90 1140 10.0800 BE0974271034 VOSYS 18/11/2025 2.2600 - 2335 2.3000 2.2600 5289.10 24 2.2600 GRS407183003 XYLEK 18/11/2025 0.2560 - 31850 0.2650 0.2530 8263.98 31 0.2650 GRS131003006 XYLEP 18/11/2025 0.4300 - 13 0.4300 0.4300 5.59 1 0.4300 GRS131004004 YALCO 18/11/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 18/11/2025 2.0700 - 14843 2.1000 2.0100 30734.44 45 2.0700 GRS295003008