SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 25/11/2025 6.3000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 25/11/2025 5.5700 - 25977 5.5900 5.5600 144834.08 80 5.5900 AT0000A325L0 ADMIE 25/11/2025 2.8300 - 720297 2.8900 2.8150 2040983.30 1065 2.8800 GRS518003009 AEGN 25/11/2025 14.4000 - 256992 14.4600 13.9000 3670551.64 1250 13.9000 GRS495003006 AEM 25/11/2025 6.5000 - 150686 6.5000 6.0050 943178.90 449 6.0500 GRS541003000 AIA 25/11/2025 10.2100 - 77374 10.2400 10.1500 785453.39 442 10.2000 GRS536003007 AKRIT 25/11/2025 1.1500 - 97 1.1500 1.1500 111.55 8 1.1500 GRS373173004 AKTR 25/11/2025 9.3600 - 359100 9.3700 9.1800 3327952.35 744 9.3600 GRS432003028 ALMY 25/11/2025 4.9700 - 19597 5.0400 4.9600 97643.78 73 5.0000 GRS289103004 ALPHA 25/11/2025 3.6090 - 3442861 3.6530 3.5540 12407959.65 2811 3.5900 GRS830003000 ANDRO 25/11/2025 7.7600 - 2770 7.8400 7.7000 21462.86 29 7.7400 GRS433003019 ASCO 25/11/2025 3.9300 - 11955 3.9300 3.9000 46833.05 39 3.9300 GRS404003006 ASTAK 25/11/2025 7.3400 - 4064 7.3600 7.3000 29834.64 48 7.3000 GRS331043000 ATEK 25/11/2025 1.5000 - 2505 1.5000 1.4100 3652.59 25 1.4200 GRS340263003 ATRUST 25/11/2025 12.5000 - 1031 12.5000 12.2000 12638.05 16 12.3500 GRS504003021 ATTICA 25/11/2025 1.7600 - 70193 1.7850 1.7400 123131.67 99 1.7500 GRS144003001 AVAX 25/11/2025 2.5000 - 556737 2.5000 2.3650 1372415.52 810 2.4000 GRS213213002 AVE 25/11/2025 0.5000 - 56469 0.5040 0.4930 28133.38 69 0.4980 GRS489003004 BELA 25/11/2025 27.6000 - 543638 27.8800 27.4600 15041053.76 1449 27.6200 GRS282183003 BIOKA 25/11/2025 1.8600 - 43144 1.8950 1.8200 80293.37 127 1.8550 GRS165063009 BIOSK 25/11/2025 2.9200 - 11077 2.9600 2.8600 32131.37 45 2.9600 GRS084003011 BIOT 25/11/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 25/11/2025 4.1800 - 1850 4.1800 4.1600 7726.00 16 4.1800 GRS524003001 BOCHGR 25/11/2025 8.0000 - 620731 8.0200 7.9400 4959833.36 912 8.0200 IE00BD5B1Y92 BRIQ 25/11/2025 2.9200 - 14899 2.9700 2.9000 43373.25 38 2.9700 GRS517003000 CENER 25/11/2025 15.0800 - 1521970 15.3000 14.8400 22284792.46 1127 15.2600 BE0974303357 CENTR 25/11/2025 0.3350 - 62110 0.3400 0.3280 20563.44 35 0.3380 GRS449003003 CNLCAP 25/11/2025 6.8500 - 447 6.9000 6.8500 3064.30 6 6.8500 GRS520003005 CPI 25/11/2025 0.5780 - 24623 0.5920 0.5600 14002.51 37 0.5900 GRS413313008 CREDIA 25/11/2025 1.5060 - 483102 1.5380 1.4860 730280.62 441 1.5120 GRS001003052 DAIOS 25/11/2025 7.5000 - 1114 7.5500 7.3500 8298.60 23 7.4000 GRS382073005 DIMAND 25/11/2025 9.6200 - 30112 9.6200 9.3400 283504.76 101 9.3400 GRS525003000 DOMIK 25/11/2025 2.0300 - 9862 2.0600 1.9700 19711.64 53 2.0400 GRS364253005 DROME 25/11/2025 0.3720 - 2200 0.3730 0.3700 817.53 7 0.3700 GRS412503005 DUR 25/11/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 25/11/2025 43.1800 - 32381 43.2600 41.7200 1382622.98 309 41.9600 CH0198251305 EIS 25/11/2025 1.7200 - 57262 1.7300 1.6820 98009.36 120 1.7100 GRS439003005 EKTER 25/11/2025 2.9300 - 111066 2.9450 2.8350 319313.67 417 2.8900 GRS222213001 ELBE 25/11/2025 5.2000 - 30 5.2000 5.2000 156.00 1 5.2000 GRS240003012 ELHA 25/11/2025 3.2500 - 149729 3.2800 3.1700 483324.31 514 3.1950 GRS281003004 ELIN 25/11/2025 2.3400 - 8516 2.3600 2.3000 19816.49 40 2.3200 GRS477003008 ELLAKTOR 25/11/2025 1.7500 - 539944 1.7660 1.7200 945310.27 662 1.7300 GRS191213008 ELPE 25/11/2025 8.3900 - 394770 8.5000 8.3450 3324781.29 1056 8.4300 GRS298343005 ELSTR 25/11/2025 2.4200 - 5056 2.4600 2.4100 12244.64 44 2.4600 GRS088003017 ELTON 25/11/2025 1.9250 - 43387 1.9400 1.8950 83018.39 131 1.9000 GRS397003005 EPIL 25/11/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 25/11/2025 13.1600 - 1257451 13.2500 12.8550 16460918.17 2834 13.0000 GRS003003035 EUROB 25/11/2025 3.4020 - 3247881 3.4620 3.3720 11097958.05 3033 3.4000 GRS323003012 EVR 25/11/2025 2.0000 - 50080 2.0000 1.9150 98579.84 85 1.9650 GRS474003001 EVROF 25/11/2025 3.0800 - 2639 3.0800 3.0000 8058.61 20 3.0000 GRS385113006 EXAE 25/11/2025 6.0800 - 303617 6.2000 5.9600 1831003.53 1375 6.2000 GRS395363005 EYAPS 25/11/2025 3.6400 - 5830 3.6400 3.5600 20824.26 43 3.5600 GRS428003008 EYDAP 25/11/2025 6.9400 - 59380 6.9800 6.8200 408876.03 327 6.9000 GRS359353000 FAIS 25/11/2025 3.4300 - 69309 3.4650 3.3900 237806.97 147 3.4000 GRS542003009 FLEXO 25/11/2025 8.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 25/11/2025 4.1750 - 93745 4.2100 4.1300 390255.01 304 4.1750 GRS096003009 FRIGO 25/11/2025 0.4770 - 44175 0.4810 0.4580 20763.04 48 0.4580 GRS346003015 GEBKA 25/11/2025 2.2600 - 45435 2.3000 2.2300 103439.55 127 2.2300 GRS137003000 GEKTERNA 25/11/2025 24.3000 - 88603 24.3600 23.9800 2144235.02 656 23.9800 GRS145003000 HAIDE 25/11/2025 0.7350 - 480 0.7350 0.7150 349.31 10 0.7250 GRS350263000 HTO 25/11/2025 17.4000 - 168329 17.4000 17.1200 2909886.79 1089 17.2800 GRS260333000 IATR 25/11/2025 1.8600 - 7431 1.8600 1.8200 13733.62 25 1.8500 GRS147233001 IKTIN 25/11/2025 0.4460 - 129650 0.4540 0.4375 57269.58 237 0.4535 GRS372003004 ILYDA 25/11/2025 4.6800 - 15878 4.8200 4.6800 75107.44 106 4.7400 GRS475003018 INLIF 25/11/2025 5.8200 - 4608 5.8400 5.7600 26764.54 41 5.7800 GRS805003001 INLOT 25/11/2025 1.1120 - 3139600 1.1160 1.0920 3478753.27 1059 1.1000 GRS343313003 INTEK 25/11/2025 5.8800 - 27325 5.9000 5.8600 160964.81 97 5.8900 GRS148003015 INTET 25/11/2025 1.3700 - 2631 1.3700 1.3000 3460.40 10 1.3000 GRS247003007 INTRK 25/11/2025 3.4400 - 177541 3.4550 3.3200 601962.69 526 3.3400 GRS087003000 KARE 25/11/2025 350.0000 - 243 352.0000 348.0000 85200.00 37 352.0000 GRS120003009 KEKR 25/11/2025 1.9850 - 35647 2.0400 1.9000 69695.42 122 2.0000 GRS070003009 KORDE 25/11/2025 0.4840 - 22021 0.4870 0.4700 10501.75 47 0.4700 GRS384003000 KRI 25/11/2025 19.0000 - 18175 19.5000 18.6600 343007.84 152 19.5000 GRS469003024 KYLO 25/11/2025 3.3900 - 7495 3.4200 3.3300 25329.27 33 3.3700 GRS117123000 KYSA 25/11/2025 1.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 25/11/2025 7.0700 - 205247 7.2000 7.0500 1462696.46 788 7.1100 GRS245213004 LAMPS 25/11/2025 46.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 25/11/2025 1.5800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 LAVI 25/11/2025 0.8500 - 598784 0.8500 0.8130 503791.63 217 0.8250 GRS246003008 LEBEK 25/11/2025 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 25/11/2025 0.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 25/11/2025 2.2600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 25/11/2025 0.9750 - 835 1.0100 0.9600 811.42 11 1.0100 GRS374003002 MEDIC 25/11/2025 2.5200 - 1034 2.5200 2.4800 2586.14 13 2.5200 GRS424003002 MERKO 25/11/2025 34.8000 - 10 34.8000 34.8000 348.00 1 34.8000 GRK014011008 MEVA 25/11/2025 8.6500 - 5935 8.8000 8.4000 50707.70 60 8.7000 GRS319103008 MIG 25/11/2025 3.8000 - 18583 3.8300 3.7700 70641.98 524 3.8100 GRS314003013 MIN 25/11/2025 0.6980 - 1356 0.7200 0.6880 947.60 19 0.7080 GRS237003009 MODA 25/11/2025 5.4000 - 2827 5.4000 5.1600 15088.04 22 5.4000 GRS375183001 MOH 25/11/2025 28.5000 - 162357 28.8600 28.2600 4632671.56 1297 28.7000 GRS426003000 MOTO 25/11/2025 2.6900 - 15172 2.7000 2.6900 40914.94 38 2.7000 GRS488003005 MOYZK 25/11/2025 0.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 25/11/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 25/11/2025 44.5000 - 634184 44.9000 42.8200 27970877.38 5797 42.9400 GB00BTQGS779 NAKAS 25/11/2025 3.7200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS387503006 NAYP 25/11/2025 1.3700 - 51092 1.4000 1.2750 67032.38 171 1.4000 GRS265003004 NOVAL 25/11/2025 2.6900 - 15398 2.7300 2.6800 41638.85 41 2.7000 GRS824003008 OLTH 25/11/2025 34.9000 - 1505 35.0000 34.4000 52142.10 36 35.0000 GRS427003009 OLYMP 25/11/2025 2.3300 - 3353 2.3300 2.2700 7789.32 22 2.2700 GRS403003007 ONYX 25/11/2025 2.2700 - 15040 2.3000 2.2500 34223.59 58 2.2900 GRS530003003 OPAP 25/11/2025 17.4500 - 489507 17.5200 17.3000 8535172.73 1879 17.3000 GRS419003009 OPTIMA 25/11/2025 7.8300 - 164803 7.9000 7.7500 1290565.81 863 7.9000 GRS533003000 ORILINA 25/11/2025 0.7760 - 25527 0.7880 0.7700 19901.60 31 0.7860 GRS535003008 OTOEL 25/11/2025 11.2800 - 25074 11.3800 11.2600 283288.74 304 11.3800 GRS337003008 PAIR 25/11/2025 0.8660 - 7041 0.8720 0.8500 6082.62 61 0.8660 GRS275073005 PAP 25/11/2025 2.9200 - 5983 2.9400 2.9000 17482.88 30 2.9400 GRS065003014 PERF 25/11/2025 7.2000 - 15741 7.2600 7.1800 113543.50 69 7.1800 GRS505003004 PETRO 25/11/2025 8.5400 - 6539 8.6400 8.5400 56325.16 50 8.6400 GRS345503007 PLAKR 25/11/2025 14.7000 - 247 15.0000 14.7000 3637.10 8 15.0000 GRS326003019 PLAT 25/11/2025 4.0300 - 54473 4.0300 3.9850 218930.56 163 3.9850 GRS239003007 PPA 25/11/2025 39.4500 - 7970 39.5000 38.8500 311826.65 243 39.0500 GRS470003013 PPC 25/11/2025 17.5000 - 1194962 17.6700 17.0900 20771176.88 3391 17.1900 GRS434003000 PRD 25/11/2025 0.4520 - 1090 0.4640 0.4480 493.52 7 0.4500 GRS184003002 PREMIA 25/11/2025 1.3500 - 99808 1.3520 1.3400 134274.19 227 1.3440 GRS497003012 PRODEA 25/11/2025 5.9500 - 1020 5.9500 5.9500 6069.00 6 5.9500 GRS509003018 PROF 25/11/2025 7.3400 - 93204 7.3400 7.2000 669623.29 102 7.2100 GRS472003011 PROFK 25/11/2025 1.4000 - 7470 1.4650 1.3900 10728.28 17 1.4450 GRS095003000 QLCO 25/11/2025 5.5000 - 48513 5.5000 5.4000 264591.45 185 5.4000 GRS543003008 QUAL 25/11/2025 1.3260 - 64458 1.3600 1.3220 86026.72 135 1.3600 GRS396003006 QUEST 25/11/2025 7.2000 - 12991 7.2000 7.0600 92595.51 94 7.1000 GRS310003009 REALCONS 25/11/2025 5.1800 - 32160 5.1800 5.0000 163131.90 98 5.1400 GRS522003003 REVOIL 25/11/2025 1.6750 - 16198 1.7100 1.6700 27340.83 51 1.7100 GRS473003002 SAR 25/11/2025 12.4000 - 19613 12.5000 12.2800 242945.20 270 12.2800 GRS204003008 SIDMA 25/11/2025 1.8300 - 31730 1.9300 1.7900 58138.82 61 1.8200 GRS484003009 SPACE 25/11/2025 7.3000 - 3070 7.4000 7.1800 22355.94 26 7.3400 GRS402003008 SPIR 25/11/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 25/11/2025 14.9000 - 3603 15.0500 14.9000 53814.40 37 15.0500 GRS004013009 TITC 25/11/2025 45.0500 - 126508 45.6000 44.1500 5683251.90 1082 44.7500 BE0974338700 TPEIR 25/11/2025 7.0280 - 4494348 7.1000 6.9060 31568158.80 3817 7.0900 GRS014003032 TRASTOR 25/11/2025 1.2200 - 3015 1.2300 1.2000 3654.66 20 1.2100 GRS487003006 TRESTATES 25/11/2025 1.8400 - 129539 1.8500 1.8200 237261.98 120 1.8400 GRS534003009 VIO 25/11/2025 10.1000 - 203675 10.4000 10.0400 2071207.08 927 10.4000 BE0974271034 VOSYS 25/11/2025 2.2600 - 1444 2.2600 2.2600 3263.44 16 2.2600 GRS407183003 XYLEK 25/11/2025 0.2650 - 21900 0.2670 0.2630 5795.60 23 0.2640 GRS131003006 XYLEP 25/11/2025 0.4220 - 710 0.4220 0.4140 295.10 10 0.4220 GRS131004004 YALCO 25/11/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 25/11/2025 2.4100 - 98524 2.4500 2.2800 236286.29 252 2.2800 GRS295003008