SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 27/11/2025 6.0500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 27/11/2025 5.5600 - 32321 5.5900 5.4900 178978.35 91 5.5700 AT0000A325L0 ADMIE 27/11/2025 2.8100 - 361347 2.8500 2.7850 1016888.26 496 2.8150 GRS518003009 AEGN 27/11/2025 14.3600 - 49732 14.4000 14.2200 711310.88 374 14.4000 GRS495003006 AEM 27/11/2025 6.5650 - 74161 6.6700 6.4700 486947.06 200 6.4700 GRS541003000 AIA 27/11/2025 10.2000 - 19982 10.2500 10.1500 203441.76 190 10.2500 GRS536003007 AKRIT 27/11/2025 1.1500 - 520 1.1500 1.1500 598.00 5 1.1500 GRS373173004 AKTR 27/11/2025 9.3500 - 127746 9.3500 9.1500 1182761.06 397 9.2900 GRS432003028 ALMY 27/11/2025 4.9600 - 23841 5.0000 4.9400 118361.00 55 4.9800 GRS289103004 ALPHA 27/11/2025 3.5690 - 3907173 3.6670 3.5690 14048346.28 2924 3.6330 GRS830003000 ANDRO 27/11/2025 7.9000 - 2143 7.9800 7.8800 17009.04 20 7.9600 GRS433003019 ASCO 27/11/2025 4.1100 - 37745 4.1400 4.0300 154399.04 96 4.0400 GRS404003006 ASTAK 27/11/2025 7.2800 - 4110 7.3200 7.2800 29947.80 45 7.3200 GRS331043000 ATEK 27/11/2025 1.5700 - 604 1.5800 1.5200 937.26 11 1.5500 GRS340263003 ATRUST 27/11/2025 12.4000 - 2066 12.6500 12.2500 25635.10 27 12.6500 GRS504003021 ATTICA 27/11/2025 1.7700 - 18966 1.7850 1.7550 33474.17 46 1.7600 GRS144003001 AVAX 27/11/2025 2.4750 - 54013 2.4800 2.4500 133346.68 178 2.4500 GRS213213002 AVE 27/11/2025 0.4910 - 11750 0.4930 0.4820 5769.93 31 0.4820 GRS489003004 BELA 27/11/2025 27.3800 - 213080 27.7400 27.2400 5847864.14 1562 27.7000 GRS282183003 BIOKA 27/11/2025 1.9400 - 31784 1.9700 1.9250 61906.65 99 1.9500 GRS165063009 BIOSK 27/11/2025 3.0200 - 40713 3.0400 2.8700 121057.55 169 2.8700 GRS084003011 BIOT 27/11/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 27/11/2025 4.2000 - 2100 4.2000 4.1900 8819.00 12 4.1900 GRS524003001 BOCHGR 27/11/2025 8.0200 - 272376 8.1200 7.9600 2183362.12 484 8.0600 IE00BD5B1Y92 BRIQ 27/11/2025 2.9300 - 15898 2.9700 2.9100 46837.20 47 2.9500 GRS517003000 CENER 27/11/2025 14.9800 - 138731 15.0000 14.8400 2072427.38 567 14.9000 BE0974303357 CENTR 27/11/2025 0.3300 - 4130 0.3350 0.3300 1366.10 11 0.3300 GRS449003003 CNLCAP 27/11/2025 6.8000 - 1869 6.8500 6.6000 12625.25 15 6.8500 GRS520003005 CPI 27/11/2025 0.5780 - 20 0.5780 0.5780 11.56 1 0.5780 GRS413313008 CREDIA 27/11/2025 1.4900 - 344302 1.4980 1.4680 510251.46 282 1.4880 GRS001003052 DAIOS 27/11/2025 7.1500 - 1886 7.3500 7.1500 13634.90 42 7.2500 GRS382073005 DIMAND 27/11/2025 9.7400 - 10065 9.7800 9.5800 97144.78 46 9.6000 GRS525003000 DOMIK 27/11/2025 1.9800 - 13455 2.0200 1.9600 26613.72 54 2.0200 GRS364253005 DROME 27/11/2025 0.3640 - 61 0.3640 0.3640 22.20 1 0.3640 GRS412503005 DUR 27/11/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 27/11/2025 43.2600 - 20192 43.2600 42.8200 869561.22 233 43.0000 CH0198251305 EIS 27/11/2025 1.7780 - 200711 1.8200 1.7460 358530.97 385 1.7460 GRS439003005 EKTER 27/11/2025 2.9550 - 71780 2.9850 2.9200 212702.65 224 2.9700 GRS222213001 ELBE 27/11/2025 5.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ELHA 27/11/2025 3.2950 - 112457 3.3000 3.2450 369288.38 389 3.2700 GRS281003004 ELIN 27/11/2025 2.3900 - 8366 2.4000 2.3500 19918.59 27 2.3500 GRS477003008 ELLAKTOR 27/11/2025 1.7380 - 227839 1.7500 1.7200 394562.62 382 1.7480 GRS191213008 ELPE 27/11/2025 8.3250 - 162846 8.4000 8.2600 1351141.25 578 8.4000 GRS298343005 ELSTR 27/11/2025 2.4400 - 1486 2.4500 2.3700 3555.10 15 2.3700 GRS088003017 ELTON 27/11/2025 1.9750 - 42516 1.9850 1.9150 83055.66 151 1.9300 GRS397003005 EPIL 27/11/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 27/11/2025 13.5400 - 1459251 13.6200 13.2400 19688469.67 3433 13.5100 GRS003003035 EUROB 27/11/2025 3.4720 - 2238701 3.5120 3.4720 7798115.56 2305 3.4960 GRS323003012 EVR 27/11/2025 1.9100 - 117059 1.9500 1.9100 225093.58 68 1.9100 GRS474003001 EVROF 27/11/2025 3.0700 - 4079 3.0900 3.0000 12315.41 24 3.0200 GRS385113006 EXAE 27/11/2025 6.1900 - 62994 6.2600 6.1600 391884.32 158 6.2000 GRS395363005 EYAPS 27/11/2025 3.6200 - 29079 3.6900 3.5900 106184.34 128 3.5900 GRS428003008 EYDAP 27/11/2025 7.1600 - 103654 7.2000 7.0400 739467.41 420 7.0400 GRS359353000 FAIS 27/11/2025 3.4200 - 191106 3.4200 3.3800 634236.50 61 3.4200 GRS542003009 FLEXO 27/11/2025 8.0000 - 400 8.0000 8.0000 3200.00 1 8.0000 GRS259003002 FOYRK 27/11/2025 4.0600 - 56686 4.1450 4.0300 230885.30 250 4.1300 GRS096003009 FRIGO 27/11/2025 0.4810 - 71683 0.4830 0.4600 33794.83 75 0.4730 GRS346003015 GEBKA 27/11/2025 2.4200 - 55673 2.4600 2.2600 133457.14 134 2.3300 GRS137003000 GEKTERNA 27/11/2025 24.8800 - 165545 24.9200 24.6000 4104706.50 1210 24.6200 GRS145003000 HAIDE 27/11/2025 0.7350 - 281 0.7400 0.7200 206.49 19 0.7250 GRS350263000 HTO 27/11/2025 17.3300 - 68073 17.4100 17.1600 1181562.21 469 17.1600 GRS260333000 IATR 27/11/2025 1.8650 - 3690 1.8800 1.8450 6899.44 16 1.8700 GRS147233001 IKTIN 27/11/2025 0.4460 - 61869 0.4500 0.4340 27392.09 139 0.4440 GRS372003004 ILYDA 27/11/2025 4.7000 - 53251 4.7500 4.5200 246339.19 267 4.7100 GRS475003018 INLIF 27/11/2025 5.8800 - 20049 5.9400 5.7600 116970.18 53 5.8000 GRS805003001 INLOT 27/11/2025 0.9850 - 8621291 0.9930 0.9510 8414118.36 3258 0.9600 GRS343313003 INTEK 27/11/2025 5.8600 - 76879 5.8800 5.8000 446836.07 91 5.8800 GRS148003015 INTET 27/11/2025 1.3800 - 14106 1.3900 1.3300 19070.55 36 1.3900 GRS247003007 INTRK 27/11/2025 3.3250 - 231531 3.3500 3.2850 767040.92 639 3.3100 GRS087003000 KARE 27/11/2025 348.0000 - 106 350.0000 346.0000 36924.00 14 348.0000 GRS120003009 KEKR 27/11/2025 1.9600 - 12327 2.0100 1.9250 24003.45 85 2.0100 GRS070003009 KORDE 27/11/2025 0.4870 - 5011 0.4890 0.4740 2415.98 15 0.4740 GRS384003000 KRI 27/11/2025 19.5000 - 8725 19.7800 19.4000 171314.42 62 19.4400 GRS469003024 KYLO 27/11/2025 3.6400 - 16359 3.6400 3.5000 58321.73 65 3.5000 GRS117123000 KYSA 27/11/2025 1.2400 - 70 1.2400 1.2400 86.80 2 1.2400 GRS118003003 LAMDA 27/11/2025 7.0200 - 178619 7.1200 6.9600 1252734.69 589 7.0900 GRS245213004 LAMPS 27/11/2025 46.6000 - 50 46.6000 46.6000 2330.00 1 46.6000 GRS128003001 LANAC 27/11/2025 1.5800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 LAVI 27/11/2025 0.8360 - 25419 0.8380 0.8250 21101.86 48 0.8330 GRS246003008 LEBEK 27/11/2025 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 27/11/2025 0.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 27/11/2025 2.2600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 27/11/2025 0.9600 - 2142 0.9700 0.9200 1998.61 16 0.9700 GRS374003002 MEDIC 27/11/2025 2.5000 - 2064 2.5100 2.4500 5150.50 6 2.4600 GRS424003002 MERKO 27/11/2025 34.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 27/11/2025 8.5500 - 4422 8.7500 8.4500 38221.35 23 8.7500 GRS319103008 MIG 27/11/2025 3.8200 - 17106 3.8200 3.7600 64921.89 272 3.7600 GRS314003013 MIN 27/11/2025 0.7180 - 457 0.7480 0.7040 327.94 10 0.7180 GRS237003009 MODA 27/11/2025 5.4000 - 950 5.4000 5.3800 5129.00 4 5.3800 GRS375183001 MOH 27/11/2025 28.4800 - 153638 29.0000 28.4000 4398865.94 1074 29.0000 GRS426003000 MOTO 27/11/2025 2.6700 - 29980 2.7400 2.6600 80786.52 69 2.7100 GRS488003005 MOYZK 27/11/2025 0.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 27/11/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 27/11/2025 45.0000 - 342300 45.0000 44.0000 15019429.26 2900 44.0200 GB00BTQGS779 NAKAS 27/11/2025 3.6800 - 430 3.7200 3.6800 1583.20 5 3.7000 GRS387503006 NAYP 27/11/2025 1.3300 - 9001 1.3800 1.3150 11877.34 31 1.3800 GRS265003004 NOVAL 27/11/2025 2.7400 - 13900 2.7500 2.7200 37831.00 32 2.7500 GRS824003008 OLTH 27/11/2025 35.0000 - 834 35.3000 34.8000 29211.60 14 35.0000 GRS427003009 OLYMP 27/11/2025 2.3200 - 2839 2.3500 2.2800 6509.53 17 2.3500 GRS403003007 ONYX 27/11/2025 2.2400 - 122420 2.2600 2.2000 253259.23 108 2.2500 GRS530003003 OPAP 27/11/2025 17.7000 - 189756 17.8200 17.5500 3363625.16 850 17.7700 GRS419003009 OPTIMA 27/11/2025 7.8100 - 112718 7.8600 7.7400 879041.02 502 7.8600 GRS533003000 ORILINA 27/11/2025 0.7900 - 30000 0.7920 0.7820 23704.60 36 0.7920 GRS535003008 OTOEL 27/11/2025 11.5200 - 73893 11.5400 11.3200 843163.16 89 11.3400 GRS337003008 PAIR 27/11/2025 0.8680 - 605 0.8680 0.8580 521.01 36 0.8580 GRS275073005 PAP 27/11/2025 3.0000 - 56844 3.0200 2.9800 169753.41 47 3.0000 GRS065003014 PERF 27/11/2025 7.1700 - 18645 7.1900 7.0400 132645.01 78 7.1400 GRS505003004 PETRO 27/11/2025 8.5800 - 6261 8.6800 8.5800 54111.34 45 8.6000 GRS345503007 PLAKR 27/11/2025 15.3000 - 700 15.4000 15.2000 10701.50 9 15.2000 GRS326003019 PLAT 27/11/2025 4.0200 - 35394 4.0400 3.9800 141799.76 105 4.0400 GRS239003007 PPA 27/11/2025 39.4000 - 5774 40.2500 39.4000 229768.45 174 39.6000 GRS470003013 PPC 27/11/2025 17.6300 - 247375 17.9400 17.6300 4378540.61 1102 17.9200 GRS434003000 PRD 27/11/2025 0.4480 - 18221 0.4520 0.4340 8099.09 31 0.4500 GRS184003002 PREMIA 27/11/2025 1.3540 - 87161 1.3700 1.3340 117518.49 210 1.3460 GRS497003012 PRODEA 27/11/2025 5.9000 - 184 5.9500 5.8500 1086.40 2 5.8500 GRS509003018 PROF 27/11/2025 7.2800 - 15160 7.3100 7.1500 109222.80 51 7.3100 GRS472003011 PROFK 27/11/2025 1.3800 - 2765 1.3800 1.3300 3716.32 18 1.3550 GRS095003000 QLCO 27/11/2025 5.5650 - 92430 5.6000 5.4400 510967.84 311 5.4800 GRS543003008 QUAL 27/11/2025 1.3120 - 34808 1.3400 1.3000 45587.46 82 1.3040 GRS396003006 QUEST 27/11/2025 7.2100 - 12711 7.2700 7.1500 91471.94 78 7.2700 GRS310003009 REALCONS 27/11/2025 5.1000 - 6956 5.1000 5.0200 35434.18 26 5.0600 GRS522003003 REVOIL 27/11/2025 1.7000 - 10532 1.7200 1.7000 17919.40 41 1.7200 GRS473003002 SAR 27/11/2025 12.4400 - 7366 12.5200 12.4200 91744.04 129 12.4600 GRS204003008 SIDMA 27/11/2025 1.7750 - 10468 1.8000 1.7150 18235.18 34 1.8000 GRS484003009 SPACE 27/11/2025 7.3400 - 72 7.3400 7.3200 527.98 5 7.3200 GRS402003008 SPIR 27/11/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 27/11/2025 14.9500 - 1908 15.0000 14.8500 28457.30 34 14.8500 GRS004013009 TITC 27/11/2025 45.7500 - 46409 45.9000 45.2500 2115146.30 797 45.6500 BE0974338700 TPEIR 27/11/2025 7.1200 - 2292566 7.2140 7.0820 16353386.71 3416 7.2000 GRS014003032 TRASTOR 27/11/2025 1.2200 - 841 1.2300 1.2100 1028.02 12 1.2200 GRS487003006 TRESTATES 27/11/2025 1.8700 - 216858 1.8850 1.8400 402988.30 133 1.8400 GRS534003009 VIO 27/11/2025 9.8000 - 137844 9.9500 9.7600 1357087.50 566 9.9500 BE0974271034 VOSYS 27/11/2025 2.2600 - 2200 2.2800 2.2600 5004.00 31 2.2800 GRS407183003 XYLEK 27/11/2025 0.2700 - 16550 0.2700 0.2650 4418.00 16 0.2670 GRS131003006 XYLEP 27/11/2025 0.4360 - 734 0.4800 0.4000 297.67 10 0.4800 GRS131004004 YALCO 27/11/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 27/11/2025 2.6100 - 51169 2.7500 2.5900 135249.16 131 2.7100 GRS295003008