SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 24/11/2025 6.3000 - 47 6.3000 6.0500 288.60 4 6.0500 GRS059063008 ACAG 24/11/2025 5.5700 - 40452 5.6400 5.5400 225400.08 125 5.5900 AT0000A325L0 ADMIE 24/11/2025 2.8800 - 524923 2.9350 2.8550 1514265.65 787 2.9200 GRS518003009 AEGN 24/11/2025 13.9000 - 157666 13.9400 13.5200 2172692.52 749 13.6400 GRS495003006 AEM 24/11/2025 6.0500 - 58979 6.0600 6.0000 355606.43 154 6.0100 GRS541003000 AIA 24/11/2025 10.2000 - 214567 10.2900 10.1300 2186856.57 704 10.2400 GRS536003007 AKRIT 24/11/2025 1.1500 - 191 1.2300 1.1500 224.13 11 1.2300 GRS373173004 AKTR 24/11/2025 9.3000 - 440066 9.3500 9.1000 4060124.16 694 9.3400 GRS432003028 ALMY 24/11/2025 5.0000 - 20639 5.0600 4.9600 103157.76 41 5.0000 GRS289103004 ALPHA 24/11/2025 3.5890 - 8450414 3.6500 3.5520 30383971.22 3859 3.6300 GRS830003000 ANDRO 24/11/2025 7.7200 - 3121 7.7600 7.6200 24021.58 31 7.6800 GRS433003019 ASCO 24/11/2025 3.9200 - 11244 3.9300 3.9000 44071.84 28 3.9200 GRS404003006 ASTAK 24/11/2025 7.3400 - 1962 7.3600 7.2800 14383.52 64 7.3400 GRS331043000 ATEK 24/11/2025 1.4400 - 1536 1.4500 1.3900 2199.84 19 1.4200 GRS340263003 ATRUST 24/11/2025 12.1500 - 1280 12.2000 12.1000 15553.00 19 12.1000 GRS504003021 ATTICA 24/11/2025 1.7700 - 10009 1.7800 1.7400 17705.25 40 1.7700 GRS144003001 AVAX 24/11/2025 2.3900 - 122566 2.3900 2.3500 291102.61 280 2.3800 GRS213213002 AVE 24/11/2025 0.4960 - 43111 0.5000 0.4860 21333.93 66 0.5000 GRS489003004 BELA 24/11/2025 27.6200 - 793330 28.2200 27.6000 21972704.36 1728 27.6000 GRS282183003 BIOKA 24/11/2025 1.8300 - 55241 1.9150 1.8200 102689.78 173 1.8800 GRS165063009 BIOSK 24/11/2025 2.8900 - 3998 2.9700 2.8900 11621.20 34 2.9700 GRS084003011 BIOT 24/11/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 24/11/2025 4.1800 - 3093 4.1800 4.1600 12907.88 22 4.1800 GRS524003001 BOCHGR 24/11/2025 8.0000 - 1038013 8.0800 7.9400 8294178.22 1256 8.0400 IE00BD5B1Y92 BRIQ 24/11/2025 2.9600 - 30730 2.9700 2.8800 89616.81 67 2.8800 GRS517003000 CENER 24/11/2025 15.4000 - 2479943 15.4800 14.9800 38141606.60 1928 15.2800 BE0974303357 CENTR 24/11/2025 0.3370 - 2 0.3370 0.3370 0.67 1 0.3370 GRS449003003 CNLCAP 24/11/2025 6.9000 - 4314 6.9000 6.8500 29763.00 7 6.8500 GRS520003005 CPI 24/11/2025 0.5880 - 10 0.5880 0.5880 5.88 1 0.5880 GRS413313008 CREDIA 24/11/2025 1.4980 - 329003 1.5200 1.4980 495627.36 316 1.5080 GRS001003052 DAIOS 24/11/2025 7.3500 - 741 7.4500 7.3500 5487.45 19 7.4500 GRS382073005 DIMAND 24/11/2025 9.3800 - 9121 9.4200 9.3000 85324.62 33 9.3400 GRS525003000 DOMIK 24/11/2025 2.0300 - 14561 2.0300 1.9650 28869.99 56 1.9650 GRS364253005 DROME 24/11/2025 0.3680 - 1127 0.3760 0.3450 391.65 10 0.3760 GRS412503005 DUR 24/11/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 24/11/2025 41.9600 - 12157 42.0000 41.3000 509173.78 137 41.3200 CH0198251305 EIS 24/11/2025 1.6960 - 42456 1.7100 1.6600 71868.74 62 1.7060 GRS439003005 EKTER 24/11/2025 2.9050 - 40442 2.9400 2.8600 116895.89 149 2.9050 GRS222213001 ELBE 24/11/2025 5.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ELHA 24/11/2025 3.1950 - 257838 3.2800 3.1200 822924.34 771 3.2300 GRS281003004 ELIN 24/11/2025 2.3300 - 2334 2.3600 2.3200 5460.64 19 2.3500 GRS477003008 ELLAKTOR 24/11/2025 1.7100 - 958797 1.7300 1.6400 1626053.09 975 1.6480 GRS191213008 ELPE 24/11/2025 8.4650 - 466242 8.4750 8.3900 3940712.92 1296 8.3900 GRS298343005 ELSTR 24/11/2025 2.4300 - 3073 2.4700 2.3900 7439.99 29 2.4700 GRS088003017 ELTON 24/11/2025 1.9200 - 61612 1.9250 1.8900 117638.16 150 1.9050 GRS397003005 EPIL 24/11/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 24/11/2025 13.0150 - 2595690 13.2050 13.0000 33870081.44 2683 13.0450 GRS003003035 EUROB 24/11/2025 3.4000 - 19946500 3.4330 3.3530 67750620.10 4800 3.4100 GRS323003012 EVR 24/11/2025 1.9650 - 16639 1.9800 1.9400 32547.31 30 1.9500 GRS474003001 EVROF 24/11/2025 3.0600 - 4735 3.0700 2.9000 14213.73 43 2.9000 GRS385113006 EXAE 24/11/2025 6.2700 - 355372 6.2700 5.9700 2172852.22 305 6.0000 GRS395363005 EYAPS 24/11/2025 3.5600 - 14517 3.6200 3.5600 52125.42 70 3.5700 GRS428003008 EYDAP 24/11/2025 6.9000 - 95618 6.9800 6.8700 660956.75 261 6.9700 GRS359353000 FAIS 24/11/2025 3.4000 - 32611 3.4200 3.3700 110625.51 58 3.3800 GRS542003009 FLEXO 24/11/2025 8.0000 - 51 8.0500 8.0500 410.55 2 8.0500 GRS259003002 FOYRK 24/11/2025 4.1500 - 82978 4.1500 4.0200 341197.06 367 4.0200 GRS096003009 FRIGO 24/11/2025 0.4700 - 17065 0.4780 0.4620 8093.40 17 0.4630 GRS346003015 GEBKA 24/11/2025 2.2300 - 22405 2.2400 2.1800 49710.46 54 2.2000 GRS137003000 GEKTERNA 24/11/2025 24.2200 - 155385 24.3000 24.0800 3758373.76 884 24.1400 GRS145003000 HAIDE 24/11/2025 0.7450 - 674 0.7600 0.7300 501.73 21 0.7350 GRS350263000 HTO 24/11/2025 17.2700 - 920122 17.2700 17.0500 15861331.78 1410 17.1200 GRS260333000 IATR 24/11/2025 1.8250 - 15025 1.8400 1.7600 27212.31 80 1.7600 GRS147233001 IKTIN 24/11/2025 0.4455 - 105709 0.4550 0.4375 46910.85 226 0.4545 GRS372003004 ILYDA 24/11/2025 4.7200 - 44625 4.8900 4.5400 209096.43 337 4.8200 GRS475003018 INLIF 24/11/2025 5.7800 - 5214 5.8000 5.7200 30042.98 49 5.8000 GRS805003001 INLOT 24/11/2025 1.1060 - 6318202 1.1060 1.0800 6963129.98 740 1.0880 GRS343313003 INTEK 24/11/2025 5.8500 - 43055 5.8900 5.8200 252804.70 178 5.8900 GRS148003015 INTET 24/11/2025 1.3550 - 798 1.3700 1.2850 1059.89 7 1.3700 GRS247003007 INTRK 24/11/2025 3.3100 - 162545 3.4200 3.3050 542241.34 557 3.3900 GRS087003000 KARE 24/11/2025 352.0000 - 430 354.0000 348.0000 150948.00 50 352.0000 GRS120003009 KEKR 24/11/2025 1.9950 - 8570 2.0400 1.9950 17252.58 59 2.0200 GRS070003009 KORDE 24/11/2025 0.4820 - 3524 0.4820 0.4700 1669.85 18 0.4700 GRS384003000 KRI 24/11/2025 18.7200 - 13647 19.0000 18.6200 256435.68 85 18.8000 GRS469003024 KYLO 24/11/2025 3.3400 - 4838 3.3700 3.3300 16159.24 18 3.3600 GRS117123000 KYSA 24/11/2025 1.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 24/11/2025 7.1400 - 274319 7.1600 7.0500 1951257.19 652 7.0700 GRS245213004 LAMPS 24/11/2025 46.6000 - 100 47.0000 46.0000 4650.00 6 46.0000 GRS128003001 LANAC 24/11/2025 1.5800 - 593 1.5800 1.5300 912.43 6 1.5300 GRS047063003 LAVI 24/11/2025 0.8180 - 64903 0.8250 0.8110 53055.01 52 0.8110 GRS246003008 LEBEK 24/11/2025 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 24/11/2025 0.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 24/11/2025 2.2600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 24/11/2025 1.0100 - 2803 1.0600 0.9600 2829.21 21 0.9800 GRS374003002 MEDIC 24/11/2025 2.5000 - 6300 2.5000 2.5000 15750.00 8 2.5000 GRS424003002 MERKO 24/11/2025 35.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 24/11/2025 8.7000 - 1371 8.8500 8.6500 11989.00 32 8.6500 GRS319103008 MIG 24/11/2025 3.8000 - 16110 3.8000 3.7800 61213.01 466 3.8000 GRS314003013 MIN 24/11/2025 0.7220 - 1055 0.7480 0.7040 755.08 16 0.7160 GRS237003009 MODA 24/11/2025 5.4000 - 1030 5.4000 5.3000 5559.00 7 5.3000 GRS375183001 MOH 24/11/2025 28.7000 - 275413 28.9200 28.5000 7910611.10 1923 28.8400 GRS426003000 MOTO 24/11/2025 2.6700 - 15509 2.7200 2.6600 41582.33 46 2.6900 GRS488003005 MOYZK 24/11/2025 0.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 24/11/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 24/11/2025 42.2800 - 11420561 43.2000 41.9800 482893724.38 9431 42.8000 GB00BTQGS779 NAKAS 24/11/2025 3.7200 - 309 3.7800 3.5200 1148.44 11 3.5200 GRS387503006 NAYP 24/11/2025 1.3700 - 1912 1.3900 1.3600 2629.79 19 1.3700 GRS265003004 NOVAL 24/11/2025 2.7100 - 11150 2.7300 2.6900 30144.24 41 2.7300 GRS824003008 OLTH 24/11/2025 34.6000 - 504 34.8000 34.4000 17445.20 10 34.8000 GRS427003009 OLYMP 24/11/2025 2.2700 - 2610 2.3000 2.2700 5951.29 22 2.3000 GRS403003007 ONYX 24/11/2025 2.3000 - 22110 2.3500 2.2600 50688.86 62 2.3500 GRS530003003 OPAP 24/11/2025 17.2800 - 2019805 17.4600 17.2400 34913829.14 1998 17.2800 GRS419003009 OPTIMA 24/11/2025 7.9000 - 286098 7.9100 7.7400 2253405.98 729 7.8800 GRS533003000 ORILINA 24/11/2025 0.7820 - 19499 0.7860 0.7780 15264.22 19 0.7780 GRS535003008 OTOEL 24/11/2025 11.4000 - 80879 11.4400 11.2400 921004.38 238 11.4400 GRS337003008 PAIR 24/11/2025 0.8680 - 293 0.8700 0.8680 254.35 6 0.8680 GRS275073005 PAP 24/11/2025 2.9100 - 19712 2.9500 2.8900 57313.22 48 2.9500 GRS065003014 PERF 24/11/2025 7.2000 - 13690 7.3900 7.2000 99585.60 57 7.3800 GRS505003004 PETRO 24/11/2025 8.5200 - 6845 8.7000 8.5200 58856.22 30 8.6600 GRS345503007 PLAKR 24/11/2025 15.0000 - 157 15.0000 14.7000 2346.40 10 14.7000 GRS326003019 PLAT 24/11/2025 3.9800 - 30401 4.0250 3.9500 120869.85 108 4.0250 GRS239003007 PPA 24/11/2025 39.1000 - 19814 39.9500 38.4000 770329.15 279 39.8500 GRS470003013 PPC 24/11/2025 17.0000 - 1599600 17.3300 16.9200 27219732.74 2530 17.2900 GRS434003000 PRD 24/11/2025 0.4600 - 6583 0.4600 0.4400 2945.78 8 0.4420 GRS184003002 PREMIA 24/11/2025 1.3460 - 80676 1.3540 1.3400 108661.15 205 1.3420 GRS497003012 PRODEA 24/11/2025 5.9500 - 560 6.0000 5.8500 3337.00 11 6.0000 GRS509003018 PROF 24/11/2025 7.2000 - 15486 7.2800 7.1800 111892.85 55 7.2300 GRS472003011 PROFK 24/11/2025 1.4450 - 1620 1.4750 1.4200 2355.63 11 1.4300 GRS095003000 QLCO 24/11/2025 5.4850 - 37483 5.5450 5.4000 204704.27 127 5.4300 GRS543003008 QUAL 24/11/2025 1.3480 - 70196 1.3640 1.3300 94679.02 108 1.3400 GRS396003006 QUEST 24/11/2025 7.0800 - 19458 7.2600 7.0500 139220.14 174 7.1000 GRS310003009 REALCONS 24/11/2025 5.1000 - 21830 5.1800 5.0000 111100.72 105 5.1000 GRS522003003 REVOIL 24/11/2025 1.6900 - 42670 1.7150 1.6300 71458.02 102 1.6750 GRS473003002 SAR 24/11/2025 12.2600 - 63591 12.4200 12.1600 777969.84 474 12.2200 GRS204003008 SIDMA 24/11/2025 1.8100 - 37423 1.9550 1.7750 71157.76 103 1.7750 GRS484003009 SPACE 24/11/2025 7.3400 - 1424 7.4000 7.2000 10446.50 19 7.2600 GRS402003008 SPIR 24/11/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 24/11/2025 14.9000 - 3134 15.1000 14.8000 46685.75 42 14.9500 GRS004013009 TITC 24/11/2025 44.5000 - 134796 44.5000 43.6500 5970577.85 1172 44.0000 BE0974338700 TPEIR 24/11/2025 7.0200 - 5761881 7.1560 6.9800 40489656.28 3993 7.0700 GRS014003032 TRASTOR 24/11/2025 1.2000 - 3080 1.2100 1.2000 3705.80 13 1.2100 GRS487003006 TRESTATES 24/11/2025 1.8300 - 123794 1.8350 1.8100 225532.79 95 1.8100 GRS534003009 VIO 24/11/2025 10.4000 - 1388680 10.4000 10.1200 14419222.78 1199 10.2200 BE0974271034 VOSYS 24/11/2025 2.2600 - 1266 2.2600 2.2400 2849.84 19 2.2600 GRS407183003 XYLEK 24/11/2025 0.2600 - 19500 0.2620 0.2600 5099.00 13 0.2610 GRS131003006 XYLEP 24/11/2025 0.4400 - 122 0.4480 0.4400 53.76 4 0.4400 GRS131004004 YALCO 24/11/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 24/11/2025 2.2800 - 49202 2.2800 2.1500 109027.71 104 2.1700 GRS295003008