SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 21/11/2025 6.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 21/11/2025 5.5700 - 16155 5.5900 5.4300 88726.46 69 5.5200 AT0000A325L0 ADMIE 21/11/2025 2.9200 - 669389 2.9500 2.8900 1944223.68 425 2.9000 GRS518003009 AEGN 21/11/2025 13.5000 - 94629 13.5800 13.3400 1272448.80 575 13.5000 GRS495003006 AEM 21/11/2025 6.0250 - 39356 6.0300 5.9950 236719.77 189 6.0000 GRS541003000 AIA 21/11/2025 10.2300 - 107430 10.2400 9.9500 1085258.41 754 9.9800 GRS536003007 AKRIT 21/11/2025 1.1500 - 104 1.1500 1.1500 119.60 6 1.1500 GRS373173004 AKTR 21/11/2025 9.2600 - 188556 9.2600 9.1200 1733864.35 497 9.1200 GRS432003028 ALMY 21/11/2025 4.9600 - 22485 5.0200 4.9300 111691.28 58 4.9300 GRS289103004 ALPHA 21/11/2025 3.6020 - 5289464 3.6020 3.5230 18897215.32 4318 3.5500 GRS830003000 ANDRO 21/11/2025 7.6000 - 2772 7.6400 7.4800 20925.50 28 7.5000 GRS433003019 ASCO 21/11/2025 3.9000 - 7970 3.9000 3.7900 30429.97 40 3.7900 GRS404003006 ASTAK 21/11/2025 7.3000 - 4392 7.3400 7.2200 32094.24 59 7.2200 GRS331043000 ATEK 21/11/2025 1.4400 - 3129 1.4800 1.4000 4477.48 26 1.4000 GRS340263003 ATRUST 21/11/2025 12.2000 - 1056 12.2000 11.5500 12433.30 19 11.6000 GRS504003021 ATTICA 21/11/2025 1.7700 - 25950 1.7900 1.7600 46016.75 84 1.7800 GRS144003001 AVAX 21/11/2025 2.3550 - 84340 2.3650 2.3250 197545.58 218 2.3400 GRS213213002 AVE 21/11/2025 0.5000 - 40178 0.5000 0.4820 19879.72 66 0.4820 GRS489003004 BELA 21/11/2025 27.8600 - 271978 27.9800 27.2000 7537776.66 1725 27.3400 GRS282183003 BIOKA 21/11/2025 1.8750 - 46834 1.9150 1.8000 87122.57 137 1.8000 GRS165063009 BIOSK 21/11/2025 2.9100 - 24800 2.9200 2.8400 71194.70 88 2.8700 GRS084003011 BIOT 21/11/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 21/11/2025 4.1800 - 4451 4.2000 4.0700 18465.20 26 4.1200 GRS524003001 BOCHGR 21/11/2025 8.0000 - 865605 8.0200 7.8800 6879193.86 1191 7.9400 IE00BD5B1Y92 BRIQ 21/11/2025 2.8700 - 37215 2.8700 2.7800 104514.90 69 2.7800 GRS517003000 CENER 21/11/2025 15.2600 - 380601 15.3000 14.8600 5738455.76 2177 15.1400 BE0974303357 CENTR 21/11/2025 0.3370 - 6535 0.3370 0.3280 2167.57 12 0.3310 GRS449003003 CNLCAP 21/11/2025 6.9000 - 150 6.9000 6.9000 1035.00 1 6.9000 GRS520003005 CPI 21/11/2025 0.5840 - 6176 0.5840 0.5600 3507.80 18 0.5700 GRS413313008 CREDIA 21/11/2025 1.4980 - 554156 1.5100 1.4720 827690.83 504 1.5000 GRS001003052 DAIOS 21/11/2025 7.3500 - 3010 7.4000 7.1500 21874.50 34 7.2000 GRS382073005 DIMAND 21/11/2025 9.2800 - 5129 9.4200 9.2400 47690.92 75 9.4000 GRS525003000 DOMIK 21/11/2025 1.9650 - 11920 2.0300 1.9650 23626.54 40 1.9850 GRS364253005 DROME 21/11/2025 0.3550 - 9563 0.3620 0.3430 3340.29 30 0.3450 GRS412503005 DUR 21/11/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 21/11/2025 41.3200 - 25714 41.3400 40.4800 1054828.04 169 40.4800 CH0198251305 EIS 21/11/2025 1.6880 - 71875 1.6980 1.6560 120434.02 135 1.6800 GRS439003005 EKTER 21/11/2025 2.9050 - 39698 2.9500 2.8900 116123.13 202 2.9400 GRS222213001 ELBE 21/11/2025 5.2000 - 185 5.3000 5.2000 968.50 6 5.2000 GRS240003012 ELHA 21/11/2025 3.2300 - 198150 3.2350 3.1000 626431.25 627 3.1400 GRS281003004 ELIN 21/11/2025 2.3500 - 1420 2.3900 2.3200 3318.20 12 2.3900 GRS477003008 ELLAKTOR 21/11/2025 1.6240 - 147989 1.6280 1.5800 237119.07 317 1.5980 GRS191213008 ELPE 21/11/2025 8.3850 - 336319 8.4000 8.1850 2799644.22 1218 8.1850 GRS298343005 ELSTR 21/11/2025 2.4300 - 1954 2.4300 2.4000 4717.67 26 2.4200 GRS088003017 ELTON 21/11/2025 1.8950 - 63631 1.9050 1.8650 119618.44 180 1.8850 GRS397003005 EPIL 21/11/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 21/11/2025 13.0450 - 1730346 13.1200 12.7050 22379707.87 3834 12.8050 GRS003003035 EUROB 21/11/2025 3.4000 - 5180939 3.4000 3.3110 17448881.83 4502 3.3110 GRS323003012 EVR 21/11/2025 1.9400 - 16151 1.9400 1.9000 30893.93 40 1.9350 GRS474003001 EVROF 21/11/2025 2.9800 - 7485 3.0000 2.9400 22187.30 54 3.0000 GRS385113006 EXAE 21/11/2025 5.9600 - 68751 5.9900 5.9500 410360.72 112 5.9700 GRS395363005 EYAPS 21/11/2025 3.5700 - 16791 3.5800 3.5200 59730.14 118 3.5700 GRS428003008 EYDAP 21/11/2025 7.0000 - 39697 7.0000 6.8400 275117.90 286 6.9400 GRS359353000 FAIS 21/11/2025 3.3800 - 42860 3.3800 3.3050 143803.23 69 3.3200 GRS542003009 FLEXO 21/11/2025 8.0000 - 442 8.0000 7.7000 3523.40 5 7.7000 GRS259003002 FOYRK 21/11/2025 3.9900 - 25115 3.9950 3.9300 99332.62 140 3.9300 GRS096003009 FRIGO 21/11/2025 0.4700 - 30041 0.4720 0.4600 13901.58 27 0.4600 GRS346003015 GEBKA 21/11/2025 2.1900 - 29917 2.2300 2.1300 65076.89 87 2.1600 GRS137003000 GEKTERNA 21/11/2025 24.1600 - 113515 24.2400 23.8600 2728330.02 1132 24.2400 GRS145003000 HAIDE 21/11/2025 0.7750 - 5270 0.7850 0.7350 3952.65 27 0.7850 GRS350263000 HTO 21/11/2025 17.1200 - 1034634 17.1600 16.7700 17513372.41 1308 17.0000 GRS260333000 IATR 21/11/2025 1.7900 - 24151 1.7900 1.7350 42427.17 120 1.7800 GRS147233001 IKTIN 21/11/2025 0.4435 - 256894 0.4475 0.4300 111659.03 305 0.4455 GRS372003004 ILYDA 21/11/2025 4.8500 - 23294 4.9800 4.8300 113943.99 171 4.9100 GRS475003018 INLIF 21/11/2025 5.7600 - 9375 5.7600 5.6600 53498.94 60 5.7600 GRS805003001 INLOT 21/11/2025 1.0820 - 2958382 1.0880 1.0660 3185627.85 932 1.0720 GRS343313003 INTEK 21/11/2025 5.8900 - 19381 5.9100 5.8600 114169.80 72 5.8800 GRS148003015 INTET 21/11/2025 1.3700 - 250 1.3700 1.3550 339.50 3 1.3550 GRS247003007 INTRK 21/11/2025 3.3450 - 119881 3.3650 3.3100 400063.65 349 3.3400 GRS087003000 KARE 21/11/2025 350.0000 - 146 354.0000 350.0000 51362.00 23 352.0000 GRS120003009 KEKR 21/11/2025 2.0100 - 6814 2.0500 2.0000 13670.54 32 2.0300 GRS070003009 KORDE 21/11/2025 0.4700 - 4016 0.4700 0.4620 1868.68 13 0.4680 GRS384003000 KRI 21/11/2025 18.7600 - 61932 19.5200 18.2200 1157447.02 376 18.5000 GRS469003024 KYLO 21/11/2025 3.3500 - 12791 3.3900 3.3100 42449.57 48 3.3500 GRS117123000 KYSA 21/11/2025 1.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 21/11/2025 7.1100 - 84744 7.1100 6.9800 596763.75 519 6.9800 GRS245213004 LAMPS 21/11/2025 46.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 21/11/2025 1.5500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 LAVI 21/11/2025 0.8160 - 20410 0.8200 0.8070 16645.25 34 0.8200 GRS246003008 LEBEK 21/11/2025 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 21/11/2025 0.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 21/11/2025 2.2600 - 1550 2.3000 2.2000 3448.20 15 2.3000 GRS461003006 MATHIO 21/11/2025 0.9700 - 5632 0.9900 0.9400 5451.95 34 0.9700 GRS374003002 MEDIC 21/11/2025 2.4600 - 1000 2.5000 2.4500 2475.91 6 2.4900 GRS424003002 MERKO 21/11/2025 35.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 21/11/2025 8.6500 - 422 8.7000 8.5000 3627.95 17 8.7000 GRS319103008 MIG 21/11/2025 3.8000 - 19619 3.8200 3.7200 74167.95 338 3.7900 GRS314003013 MIN 21/11/2025 0.7040 - 102 0.7080 0.7000 71.81 4 0.7080 GRS237003009 MODA 21/11/2025 5.3800 - 40 5.3800 5.3000 212.80 2 5.3000 GRS375183001 MOH 21/11/2025 28.6000 - 103967 28.8800 28.1800 2969151.96 997 28.5600 GRS426003000 MOTO 21/11/2025 2.7200 - 19322 2.7300 2.6500 52280.79 45 2.7100 GRS488003005 MOYZK 21/11/2025 0.6000 - 3000 0.6000 0.6000 1800.00 1 0.6000 GRS054003009 MPITR 21/11/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 21/11/2025 42.8000 - 341611 43.1000 41.9200 14511372.44 3737 42.0600 GB00BTQGS779 NAKAS 21/11/2025 3.6800 - 20 3.6800 3.4600 70.90 3 3.4600 GRS387503006 NAYP 21/11/2025 1.3600 - 1940 1.3800 1.3500 2642.45 17 1.3750 GRS265003004 NOVAL 21/11/2025 2.6600 - 21055 2.6800 2.6500 55984.83 31 2.6700 GRS824003008 OLTH 21/11/2025 34.3000 - 150 34.8000 34.0000 5156.40 14 34.0000 GRS427003009 OLYMP 21/11/2025 2.3000 - 9030 2.3200 2.2600 20755.16 40 2.2700 GRS403003007 ONYX 21/11/2025 2.3400 - 25853 2.3500 2.2700 59476.28 76 2.3500 GRS530003003 OPAP 21/11/2025 17.2000 - 580499 17.2500 16.9600 9937582.36 1654 17.0600 GRS419003009 OPTIMA 21/11/2025 7.8000 - 126430 7.8000 7.5700 975373.45 900 7.7400 GRS533003000 ORILINA 21/11/2025 0.7740 - 12556 0.7840 0.7720 9798.38 24 0.7840 GRS535003008 OTOEL 21/11/2025 11.3800 - 13565 11.3800 11.2000 153246.10 132 11.3400 GRS337003008 PAIR 21/11/2025 0.8680 - 307 0.8740 0.8300 263.39 14 0.8700 GRS275073005 PAP 21/11/2025 2.9400 - 2021 2.9800 2.9400 5995.78 15 2.9800 GRS065003014 PERF 21/11/2025 7.4000 - 17144 7.4000 7.1100 124707.12 85 7.2800 GRS505003004 PETRO 21/11/2025 8.6000 - 6165 8.6800 8.5800 53198.70 50 8.6400 GRS345503007 PLAKR 21/11/2025 14.6000 - 15 14.8000 14.8000 222.00 1 14.8000 GRS326003019 PLAT 21/11/2025 3.9900 - 32145 4.0000 3.9200 127604.70 105 3.9650 GRS239003007 PPA 21/11/2025 39.9000 - 10721 40.0500 38.3000 419701.65 351 38.5000 GRS470003013 PPC 21/11/2025 17.2200 - 1816311 17.2200 16.8900 31113359.07 1944 17.0100 GRS434003000 PRD 21/11/2025 0.4400 - 1350 0.4500 0.4400 596.00 3 0.4500 GRS184003002 PREMIA 21/11/2025 1.3480 - 107422 1.3500 1.3120 143451.76 255 1.3280 GRS497003012 PRODEA 21/11/2025 5.8500 - 22 5.9500 5.8500 129.65 3 5.9000 GRS509003018 PROF 21/11/2025 7.1700 - 32702 7.1800 7.0600 232659.18 127 7.1600 GRS472003011 PROFK 21/11/2025 1.4300 - 6720 1.4400 1.3550 9503.77 19 1.3950 GRS095003000 QLCO 21/11/2025 5.4200 - 51416 5.4750 5.4100 279684.32 248 5.4250 GRS543003008 QUAL 21/11/2025 1.3300 - 33741 1.3320 1.3100 44555.90 100 1.3100 GRS396003006 QUEST 21/11/2025 7.1600 - 31617 7.1600 6.8800 223159.58 234 6.9000 GRS310003009 REALCONS 21/11/2025 5.1000 - 11158 5.1000 5.0000 56497.88 45 5.1000 GRS522003003 REVOIL 21/11/2025 1.6750 - 13700 1.7100 1.6750 23139.08 48 1.7100 GRS473003002 SAR 21/11/2025 12.2000 - 52799 12.3000 12.0800 642054.54 378 12.1000 GRS204003008 SIDMA 21/11/2025 1.7450 - 12125 1.8350 1.6900 21438.95 71 1.7400 GRS484003009 SPACE 21/11/2025 7.2000 - 1304 7.2200 7.1000 9350.14 17 7.2000 GRS402003008 SPIR 21/11/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 21/11/2025 14.9500 - 3001 15.2000 14.8000 45017.05 37 14.8000 GRS004013009 TITC 21/11/2025 43.5500 - 59755 43.5500 42.4500 2573875.70 738 43.0000 BE0974338700 TPEIR 21/11/2025 7.0000 - 1951091 7.0000 6.8340 13496092.35 2995 6.9300 GRS014003032 TRASTOR 21/11/2025 1.2100 - 1835 1.2100 1.1900 2209.95 15 1.2100 GRS487003006 TRESTATES 21/11/2025 1.8150 - 85191 1.8200 1.7850 154083.78 112 1.8000 GRS534003009 VIO 21/11/2025 10.2400 - 289828 10.2800 9.8900 2943877.88 1360 9.8900 BE0974271034 VOSYS 21/11/2025 2.2400 - 2000 2.2600 2.2400 4492.00 27 2.2600 GRS407183003 XYLEK 21/11/2025 0.2590 - 18070 0.2630 0.2550 4687.27 12 0.2600 GRS131003006 XYLEP 21/11/2025 0.4200 - 128 0.4200 0.3920 51.74 5 0.3920 GRS131004004 YALCO 21/11/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 21/11/2025 2.1800 - 21048 2.2300 2.1400 46020.12 68 2.1900 GRS295003008