SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 26/11/2025 6.0500 - 332 6.3500 6.0500 2014.20 5 6.3500 GRS059063008 ACAG 26/11/2025 5.5700 - 22210 5.5900 5.5100 123468.27 75 5.5800 AT0000A325L0 ADMIE 26/11/2025 2.8150 - 592713 2.8500 2.7800 1666583.83 767 2.8400 GRS518003009 AEGN 26/11/2025 14.4000 - 134088 14.6000 14.1800 1931900.84 831 14.4000 GRS495003006 AEM 26/11/2025 6.4950 - 90377 6.6750 6.4800 592877.92 330 6.5500 GRS541003000 AIA 26/11/2025 10.1500 - 90154 10.2500 10.1500 918877.09 380 10.1700 GRS536003007 AKRIT 26/11/2025 1.1500 - 80 1.1500 1.1500 92.00 6 1.1500 GRS373173004 AKTR 26/11/2025 9.2800 - 264340 9.4600 9.2400 2455571.45 604 9.3600 GRS432003028 ALMY 26/11/2025 4.9800 - 26439 5.0800 4.9800 132734.08 71 4.9800 GRS289103004 ALPHA 26/11/2025 3.6400 - 5800843 3.6630 3.5830 21081614.01 3571 3.6400 GRS830003000 ANDRO 26/11/2025 7.9000 - 5858 7.9000 7.8200 45874.04 27 7.8600 GRS433003019 ASCO 26/11/2025 4.0400 - 22757 4.0400 3.9300 90750.90 76 3.9300 GRS404003006 ASTAK 26/11/2025 7.2600 - 2876 7.3200 7.2400 20980.92 49 7.2400 GRS331043000 ATEK 26/11/2025 1.5400 - 5641 1.5600 1.4900 8536.17 14 1.4900 GRS340263003 ATRUST 26/11/2025 12.4500 - 900 12.7000 12.4500 11226.50 14 12.4500 GRS504003021 ATTICA 26/11/2025 1.7650 - 28308 1.7750 1.7550 49919.85 74 1.7550 GRS144003001 AVAX 26/11/2025 2.4800 - 210469 2.5100 2.4600 522852.73 467 2.5100 GRS213213002 AVE 26/11/2025 0.4810 - 19701 0.5020 0.4810 9696.01 42 0.5020 GRS489003004 BELA 26/11/2025 27.6000 - 271840 27.9400 27.4800 7522483.16 1603 27.5400 GRS282183003 BIOKA 26/11/2025 1.9300 - 50729 1.9500 1.9000 98084.50 164 1.9100 GRS165063009 BIOSK 26/11/2025 2.8700 - 14551 2.9600 2.8500 41893.08 60 2.9600 GRS084003011 BIOT 26/11/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 26/11/2025 4.1800 - 1850 4.4500 4.1800 7827.50 19 4.4500 GRS524003001 BOCHGR 26/11/2025 8.1200 - 363885 8.1200 7.9400 2923563.88 719 8.0200 IE00BD5B1Y92 BRIQ 26/11/2025 2.9400 - 25640 2.9900 2.9200 75509.68 53 2.9200 GRS517003000 CENER 26/11/2025 14.9000 - 200804 15.1800 14.7800 2992704.70 944 15.1800 BE0974303357 CENTR 26/11/2025 0.3380 - 127401 0.3400 0.3220 42095.99 45 0.3220 GRS449003003 CNLCAP 26/11/2025 6.9000 - 150 6.9000 6.9000 1035.00 1 6.9000 GRS520003005 CPI 26/11/2025 0.5660 - 10917 0.5980 0.5620 6272.07 26 0.5800 GRS413313008 CREDIA 26/11/2025 1.4880 - 578896 1.5300 1.4880 876032.48 438 1.5060 GRS001003052 DAIOS 26/11/2025 7.2000 - 2049 7.5500 7.1500 14815.30 22 7.5500 GRS382073005 DIMAND 26/11/2025 9.5800 - 14206 9.6800 9.4800 135608.68 59 9.6400 GRS525003000 DOMIK 26/11/2025 1.9850 - 4876 2.0500 1.9850 9741.40 19 2.0500 GRS364253005 DROME 26/11/2025 0.3550 - 48398 0.3700 0.3460 17035.84 84 0.3520 GRS412503005 DUR 26/11/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 26/11/2025 43.0400 - 18397 43.2600 42.8200 791854.42 178 43.0000 CH0198251305 EIS 26/11/2025 1.7040 - 154482 1.7380 1.6800 263888.72 158 1.7360 GRS439003005 EKTER 26/11/2025 2.9500 - 205451 3.0250 2.9000 608760.25 607 2.9600 GRS222213001 ELBE 26/11/2025 5.4000 - 202 5.4000 5.2500 1072.35 11 5.2500 GRS240003012 ELHA 26/11/2025 3.2300 - 211146 3.3100 3.2200 691355.80 592 3.2800 GRS281003004 ELIN 26/11/2025 2.3500 - 7418 2.4100 2.3200 17335.92 37 2.3500 GRS477003008 ELLAKTOR 26/11/2025 1.7100 - 296136 1.7660 1.7100 515834.11 485 1.7580 GRS191213008 ELPE 26/11/2025 8.4000 - 279599 8.4800 8.3500 2355423.38 1336 8.4750 GRS298343005 ELSTR 26/11/2025 2.3700 - 14361 2.4500 2.3700 34521.77 64 2.4200 GRS088003017 ELTON 26/11/2025 1.9150 - 23424 1.9350 1.9100 45097.13 80 1.9250 GRS397003005 EPIL 26/11/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 26/11/2025 13.6050 - 2407890 13.6600 13.2100 32468655.91 4203 13.3200 GRS003003035 EUROB 26/11/2025 3.5250 - 19827156 3.5250 3.4020 69512076.22 5091 3.4020 GRS323003012 EVR 26/11/2025 1.9250 - 125868 2.0100 1.9000 243100.67 163 2.0000 GRS474003001 EVROF 26/11/2025 3.0800 - 2705 3.0900 3.0200 8228.73 12 3.0200 GRS385113006 EXAE 26/11/2025 6.2800 - 220251 6.2800 6.0200 1360398.71 458 6.0200 GRS395363005 EYAPS 26/11/2025 3.5600 - 36715 3.7100 3.5400 132490.40 181 3.6400 GRS428003008 EYDAP 26/11/2025 7.0400 - 42766 7.0400 6.8800 299571.01 245 6.9500 GRS359353000 FAIS 26/11/2025 3.3900 - 58804 3.4600 3.3600 201758.36 102 3.4000 GRS542003009 FLEXO 26/11/2025 8.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 26/11/2025 4.0800 - 203668 4.2600 4.0800 851571.56 532 4.2300 GRS096003009 FRIGO 26/11/2025 0.4610 - 101196 0.4780 0.4600 47403.24 66 0.4700 GRS346003015 GEBKA 26/11/2025 2.3000 - 35530 2.3200 2.2600 81421.79 78 2.2700 GRS137003000 GEKTERNA 26/11/2025 24.5000 - 165363 24.6200 24.2600 4046278.14 929 24.3000 GRS145003000 HAIDE 26/11/2025 0.7350 - 733 0.7550 0.7250 539.80 18 0.7550 GRS350263000 HTO 26/11/2025 17.3700 - 187001 17.4000 17.1500 3239988.78 1418 17.2600 GRS260333000 IATR 26/11/2025 1.8650 - 5134 1.8800 1.8300 9530.49 49 1.8650 GRS147233001 IKTIN 26/11/2025 0.4440 - 174602 0.4505 0.4360 77208.61 213 0.4485 GRS372003004 ILYDA 26/11/2025 4.6500 - 16583 4.8000 4.6300 78357.47 114 4.6600 GRS475003018 INLIF 26/11/2025 5.7800 - 4719 5.8400 5.7600 27362.38 58 5.8000 GRS805003001 INLOT 26/11/2025 0.9200 - 33601694 1.1240 0.8800 32820944.27 7966 1.1140 GRS343313003 INTEK 26/11/2025 5.8600 - 117017 5.9100 5.7900 684113.85 285 5.8900 GRS148003015 INTET 26/11/2025 1.3700 - 6630 1.3900 1.2700 9030.13 39 1.2700 GRS247003007 INTRK 26/11/2025 3.2400 - 658413 3.4850 3.2200 2187969.11 1089 3.4750 GRS087003000 KARE 26/11/2025 348.0000 - 110 352.0000 348.0000 38544.00 20 350.0000 GRS120003009 KEKR 26/11/2025 1.9750 - 9684 2.0400 1.9750 19361.56 49 2.0000 GRS070003009 KORDE 26/11/2025 0.4890 - 9713 0.4920 0.4730 4704.37 24 0.4900 GRS384003000 KRI 26/11/2025 19.4200 - 13002 19.9000 18.8800 249129.90 192 18.9000 GRS469003024 KYLO 26/11/2025 3.5100 - 26349 3.5500 3.4000 92109.03 84 3.4000 GRS117123000 KYSA 26/11/2025 1.2400 - 460 1.3600 1.1400 539.80 3 1.1400 GRS118003003 LAMDA 26/11/2025 7.0500 - 216015 7.1500 7.0100 1525376.80 732 7.1000 GRS245213004 LAMPS 26/11/2025 46.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 26/11/2025 1.5800 - 466 1.5800 1.5400 721.13 11 1.5400 GRS047063003 LAVI 26/11/2025 0.8330 - 125926 0.8590 0.8300 106681.38 120 0.8500 GRS246003008 LEBEK 26/11/2025 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 26/11/2025 0.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 26/11/2025 2.2600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 26/11/2025 0.9700 - 3144 1.0000 0.9400 2983.74 24 0.9850 GRS374003002 MEDIC 26/11/2025 2.5100 - 1706 2.5200 2.4600 4250.49 7 2.5200 GRS424003002 MERKO 26/11/2025 34.0000 - 284 35.8000 33.8000 9659.20 12 35.6000 GRK014011008 MEVA 26/11/2025 8.6000 - 3304 8.8000 8.4000 28339.70 76 8.6500 GRS319103008 MIG 26/11/2025 3.7800 - 19571 3.8000 3.7800 74355.04 652 3.8000 GRS314003013 MIN 26/11/2025 0.7040 - 456 0.7240 0.7020 322.69 10 0.7100 GRS237003009 MODA 26/11/2025 5.4000 - 259 5.4000 5.3000 1394.00 9 5.3000 GRS375183001 MOH 26/11/2025 29.0000 - 235404 29.1000 28.3800 6777722.84 2148 28.7400 GRS426003000 MOTO 26/11/2025 2.7100 - 49578 2.7900 2.7000 135464.47 116 2.7200 GRS488003005 MOYZK 26/11/2025 0.6000 - 100 0.6000 0.6000 60.00 1 0.6000 GRS054003009 MPITR 26/11/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 26/11/2025 44.0800 - 639162 45.1200 43.9000 28507421.60 4700 44.5000 GB00BTQGS779 NAKAS 26/11/2025 3.7200 - 156 3.7200 3.7200 580.32 3 3.7200 GRS387503006 NAYP 26/11/2025 1.3500 - 891 1.3800 1.3500 1223.15 11 1.3800 GRS265003004 NOVAL 26/11/2025 2.7200 - 39664 2.7500 2.7100 108204.25 74 2.7100 GRS824003008 OLTH 26/11/2025 34.9000 - 872 35.5000 34.9000 30593.00 24 35.4000 GRS427003009 OLYMP 26/11/2025 2.3500 - 4859 2.3600 2.3300 11383.05 25 2.3300 GRS403003007 ONYX 26/11/2025 2.2400 - 41385 2.2900 2.1900 92095.19 129 2.2700 GRS530003003 OPAP 26/11/2025 17.6100 - 700308 17.8000 17.4500 12338673.11 2134 17.5500 GRS419003009 OPTIMA 26/11/2025 7.8200 - 135874 7.9300 7.7500 1059848.66 687 7.8300 GRS533003000 ORILINA 26/11/2025 0.7880 - 58763 0.7900 0.7800 46099.32 76 0.7840 GRS535003008 OTOEL 26/11/2025 11.4600 - 11066 11.4600 11.3000 126099.18 69 11.3200 GRS337003008 PAIR 26/11/2025 0.8580 - 11941 0.8700 0.8300 10095.45 42 0.8680 GRS275073005 PAP 26/11/2025 2.9800 - 11066 2.9800 2.7900 32146.69 70 2.9300 GRS065003014 PERF 26/11/2025 7.1200 - 11952 7.2000 7.1100 85510.48 70 7.2000 GRS505003004 PETRO 26/11/2025 8.6000 - 10236 8.7200 8.5400 88366.42 67 8.5400 GRS345503007 PLAKR 26/11/2025 15.2000 - 326 15.2000 14.6000 4844.90 14 14.7000 GRS326003019 PLAT 26/11/2025 4.0400 - 57418 4.0600 4.0200 231968.74 202 4.0200 GRS239003007 PPA 26/11/2025 39.5000 - 5285 40.1500 39.5000 210652.00 162 39.7000 GRS470003013 PPC 26/11/2025 17.9000 - 990813 17.9100 17.5600 17636155.59 3271 17.6000 GRS434003000 PRD 26/11/2025 0.4460 - 23509 0.4640 0.4200 10319.11 43 0.4640 GRS184003002 PREMIA 26/11/2025 1.3400 - 107059 1.3720 1.3400 145844.89 211 1.3580 GRS497003012 PRODEA 26/11/2025 5.9000 - 1004 5.9000 5.8500 5923.40 2 5.9000 GRS509003018 PROF 26/11/2025 7.2900 - 21052 7.3800 7.2500 153998.75 79 7.3200 GRS472003011 PROFK 26/11/2025 1.3850 - 4450 1.4350 1.3800 6153.64 9 1.3850 GRS095003000 QLCO 26/11/2025 5.4700 - 37047 5.5000 5.4250 202274.15 144 5.4800 GRS543003008 QUAL 26/11/2025 1.3260 - 100987 1.3420 1.2920 133009.80 190 1.3260 GRS396003006 QUEST 26/11/2025 7.2500 - 20334 7.3000 7.1200 146711.59 128 7.2000 GRS310003009 REALCONS 26/11/2025 5.0000 - 32060 5.1800 5.0000 161312.40 69 5.1800 GRS522003003 REVOIL 26/11/2025 1.7000 - 10458 1.7100 1.6700 17811.80 36 1.6700 GRS473003002 SAR 26/11/2025 12.4600 - 14284 12.4800 12.3800 177542.82 175 12.4000 GRS204003008 SIDMA 26/11/2025 1.7700 - 16181 1.8600 1.7550 28779.34 69 1.8600 GRS484003009 SPACE 26/11/2025 7.3600 - 500 7.4200 7.3200 3683.82 5 7.4200 GRS402003008 SPIR 26/11/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 26/11/2025 15.0000 - 3755 15.0500 14.9000 56258.70 46 15.0000 GRS004013009 TITC 26/11/2025 45.6000 - 80706 45.6000 44.7500 3648588.90 721 45.0500 BE0974338700 TPEIR 26/11/2025 7.1900 - 4867413 7.1900 6.9580 34447623.21 5534 7.0880 GRS014003032 TRASTOR 26/11/2025 1.2300 - 1520 1.2300 1.2300 1869.60 6 1.2300 GRS487003006 TRESTATES 26/11/2025 1.8400 - 139093 1.8600 1.8350 257439.17 115 1.8450 GRS534003009 VIO 26/11/2025 9.9500 - 171914 10.2000 9.7000 1717464.71 681 10.1800 BE0974271034 VOSYS 26/11/2025 2.2800 - 2984 2.3200 2.2600 6808.06 31 2.2800 GRS407183003 XYLEK 26/11/2025 0.2660 - 14135 0.2700 0.2650 3765.07 15 0.2650 GRS131003006 XYLEP 26/11/2025 0.4480 - 118 0.4480 0.4460 52.68 4 0.4460 GRS131004004 YALCO 26/11/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 26/11/2025 2.7100 - 131339 2.7700 2.4000 335659.17 391 2.4100 GRS295003008