SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 28/11/2025 6.5500 - 2 6.5500 6.5500 13.10 2 6.5500 GRS059063008 ACAG 28/11/2025 5.4500 - 29456 5.5400 5.4000 161135.94 135 5.5400 AT0000A325L0 ADMIE 28/11/2025 2.8150 - 293186 2.8300 2.7500 816857.94 644 2.8300 GRS518003009 AEGN 28/11/2025 14.3400 - 66573 14.6000 14.2600 961441.48 370 14.3600 GRS495003006 AEM 28/11/2025 6.4500 - 81548 6.5850 6.4500 523132.84 118 6.5300 GRS541003000 AIA 28/11/2025 10.1500 - 21279 10.2100 10.1200 216494.50 204 10.2000 GRS536003007 AKRIT 28/11/2025 1.1500 - 3650 1.1500 1.1500 4197.50 12 1.1500 GRS373173004 AKTR 28/11/2025 9.2700 - 311696 9.3600 9.1700 2879351.78 590 9.3500 GRS432003028 ALMY 28/11/2025 4.9400 - 22366 4.9800 4.9000 110679.00 54 4.9600 GRS289103004 ALPHA 28/11/2025 3.5140 - 3603201 3.5890 3.5100 12710491.22 2732 3.5690 GRS830003000 ANDRO 28/11/2025 7.9400 - 2305 7.9400 7.8800 18215.46 18 7.8800 GRS433003019 ASCO 28/11/2025 4.1700 - 50178 4.2400 4.1300 209543.57 160 4.2300 GRS404003006 ASTAK 28/11/2025 7.2800 - 3000 7.3000 7.2800 21840.40 40 7.2800 GRS331043000 ATEK 28/11/2025 1.5800 - 203 1.6000 1.5700 320.79 5 1.5900 GRS340263003 ATRUST 28/11/2025 12.3000 - 1768 12.7500 12.1000 22002.30 23 12.5500 GRS504003021 ATTICA 28/11/2025 1.7700 - 14942 1.7800 1.7600 26492.26 35 1.7600 GRS144003001 AVAX 28/11/2025 2.4400 - 87810 2.5000 2.4250 214671.42 188 2.5000 GRS213213002 AVE 28/11/2025 0.4930 - 28075 0.4930 0.4810 13668.10 46 0.4920 GRS489003004 BELA 28/11/2025 27.3600 - 390612 27.6400 27.3000 10702635.02 1567 27.3000 GRS282183003 BIOKA 28/11/2025 1.9650 - 41937 1.9700 1.9000 81043.03 146 1.9650 GRS165063009 BIOSK 28/11/2025 3.0200 - 12910 3.0500 2.9500 38616.98 57 3.0500 GRS084003011 BIOT 28/11/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 28/11/2025 4.2000 - 1400 4.2000 4.1900 5878.00 13 4.2000 GRS524003001 BOCHGR 28/11/2025 8.0000 - 273544 8.0200 7.9400 2184205.52 482 8.0200 IE00BD5B1Y92 BRIQ 28/11/2025 2.9200 - 12348 2.9400 2.9100 36297.99 26 2.9100 GRS517003000 CENER 28/11/2025 14.7800 - 187920 14.9800 14.7000 2781119.50 605 14.8800 BE0974303357 CENTR 28/11/2025 0.3360 - 47100 0.3400 0.3290 15602.83 35 0.3300 GRS449003003 CNLCAP 28/11/2025 6.8000 - 500 6.8000 6.6000 3363.75 8 6.8000 GRS520003005 CPI 28/11/2025 0.5660 - 5439 0.5820 0.5620 3111.72 24 0.5800 GRS413313008 CREDIA 28/11/2025 1.4600 - 505192 1.5180 1.4580 745552.84 409 1.5000 GRS001003052 DAIOS 28/11/2025 7.1500 - 1201 7.2500 7.0000 8541.70 35 7.0500 GRS382073005 DIMAND 28/11/2025 9.7400 - 7426 9.7600 9.7000 72231.24 36 9.7600 GRS525003000 DOMIK 28/11/2025 2.0000 - 2500 2.0200 1.9800 5009.00 13 1.9800 GRS364253005 DROME 28/11/2025 0.3620 - 1973 0.3630 0.3510 704.39 20 0.3530 GRS412503005 DUR 28/11/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 28/11/2025 43.2800 - 18372 43.5000 42.8400 794184.94 133 43.2600 CH0198251305 EIS 28/11/2025 1.7860 - 91769 1.8260 1.7640 163960.05 188 1.7900 GRS439003005 EKTER 28/11/2025 2.9600 - 41724 2.9950 2.9250 123493.97 175 2.9800 GRS222213001 ELBE 28/11/2025 5.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ELHA 28/11/2025 3.2400 - 93802 3.3100 3.2200 304876.91 301 3.3100 GRS281003004 ELIN 28/11/2025 2.4100 - 7020 2.4300 2.3800 16899.59 22 2.3900 GRS477003008 ELLAKTOR 28/11/2025 1.7900 - 499738 1.8100 1.7400 893623.41 776 1.7500 GRS191213008 ELPE 28/11/2025 8.2650 - 129956 8.3200 8.2500 1076667.41 533 8.3200 GRS298343005 ELSTR 28/11/2025 2.4300 - 10859 2.4800 2.4200 26425.76 34 2.4200 GRS088003017 ELTON 28/11/2025 1.9800 - 59387 1.9850 1.9300 116485.04 112 1.9850 GRS397003005 EPIL 28/11/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 28/11/2025 13.5000 - 1484180 13.6400 13.4550 20088543.79 2044 13.5400 GRS003003035 EUROB 28/11/2025 3.4070 - 2952120 3.4730 3.3970 10102228.89 2831 3.4620 GRS323003012 EVR 28/11/2025 1.9100 - 18287 1.9400 1.8900 34907.69 42 1.9050 GRS474003001 EVROF 28/11/2025 3.0500 - 1050 3.0900 3.0200 3218.79 16 3.0800 GRS385113006 EXAE 28/11/2025 6.2900 - 155072 6.2900 6.1800 969572.79 446 6.2000 GRS395363005 EYAPS 28/11/2025 3.7700 - 77874 3.8200 3.6800 293639.99 246 3.6800 GRS428003008 EYDAP 28/11/2025 7.3600 - 231463 7.4000 7.1400 1692891.97 464 7.2400 GRS359353000 FAIS 28/11/2025 3.4400 - 84605 3.4400 3.3650 288612.57 120 3.3850 GRS542003009 FLEXO 28/11/2025 8.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 28/11/2025 4.0350 - 46601 4.0750 4.0150 188064.57 212 4.0750 GRS096003009 FRIGO 28/11/2025 0.4900 - 45195 0.4950 0.4800 22095.48 58 0.4860 GRS346003015 GEBKA 28/11/2025 2.3400 - 20988 2.4300 2.3300 49497.12 140 2.4200 GRS137003000 GEKTERNA 28/11/2025 24.8400 - 107167 25.1200 24.7000 2666240.42 967 24.8800 GRS145003000 HAIDE 28/11/2025 0.7500 - 1026 0.7500 0.7400 760.20 11 0.7400 GRS350263000 HTO 28/11/2025 17.1100 - 200059 17.3300 17.0600 3432828.08 876 17.2000 GRS260333000 IATR 28/11/2025 1.8800 - 4811 1.8900 1.8200 9012.24 54 1.8650 GRS147233001 IKTIN 28/11/2025 0.4380 - 82808 0.4485 0.4290 36187.47 165 0.4400 GRS372003004 ILYDA 28/11/2025 4.9300 - 26716 5.1200 4.7000 131233.28 123 4.7000 GRS475003018 INLIF 28/11/2025 5.9000 - 22200 6.1000 5.9000 133155.06 83 5.9200 GRS805003001 INLOT 28/11/2025 1.0000 - 13289997 1.0200 0.9920 13322525.30 2418 1.0040 GRS343313003 INTEK 28/11/2025 5.7900 - 225168 5.8800 5.7900 1311202.95 233 5.8600 GRS148003015 INTET 28/11/2025 1.4200 - 8370 1.4300 1.3600 11783.95 21 1.4000 GRS247003007 INTRK 28/11/2025 3.2900 - 88259 3.3700 3.2900 292193.91 339 3.3200 GRS087003000 KARE 28/11/2025 340.0000 - 729 350.0000 336.0000 249856.00 71 348.0000 GRS120003009 KEKR 28/11/2025 1.9500 - 13311 2.0100 1.9300 26080.04 68 1.9600 GRS070003009 KORDE 28/11/2025 0.4860 - 286 0.4860 0.4700 138.42 5 0.4700 GRS384003000 KRI 28/11/2025 19.0200 - 9967 19.6400 19.0200 193489.54 56 19.6000 GRS469003024 KYLO 28/11/2025 3.6500 - 10337 3.7600 3.6500 38302.91 51 3.6800 GRS117123000 KYSA 28/11/2025 1.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 28/11/2025 7.0000 - 95885 7.1000 6.9900 672495.27 484 7.1000 GRS245213004 LAMPS 28/11/2025 46.6000 - 50 46.6000 46.6000 2330.00 1 46.6000 GRS128003001 LANAC 28/11/2025 1.5300 - 1175 1.5700 1.5000 1783.58 25 1.5000 GRS047063003 LAVI 28/11/2025 0.8200 - 54475 0.8450 0.8190 45124.92 61 0.8360 GRS246003008 LEBEK 28/11/2025 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 28/11/2025 0.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 28/11/2025 2.2400 - 50 2.2400 2.2400 112.00 1 2.2400 GRS461003006 MATHIO 28/11/2025 0.9500 - 3252 0.9650 0.9200 3047.12 18 0.9650 GRS374003002 MEDIC 28/11/2025 2.4900 - 1540 2.5000 2.4900 3836.60 2 2.5000 GRS424003002 MERKO 28/11/2025 34.4000 - 39 34.4000 34.2000 1339.80 5 34.2000 GRK014011008 MEVA 28/11/2025 8.7000 - 5352 8.8000 8.4500 45691.75 39 8.8000 GRS319103008 MIG 28/11/2025 3.8100 - 15988 3.8600 3.8000 61077.12 301 3.8600 GRS314003013 MIN 28/11/2025 0.7200 - 1754 0.7300 0.6900 1243.62 16 0.7300 GRS237003009 MODA 28/11/2025 5.4000 - 1325 5.4000 5.3200 7132.20 9 5.3800 GRS375183001 MOH 28/11/2025 28.4000 - 88759 28.8600 28.3800 2536754.50 795 28.7000 GRS426003000 MOTO 28/11/2025 2.6500 - 51400 2.7300 2.6500 136811.97 118 2.6800 GRS488003005 MOYZK 28/11/2025 0.5700 - 1998 0.5800 0.5700 1142.86 4 0.5800 GRS054003009 MPITR 28/11/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 28/11/2025 44.1600 - 232806 44.8200 44.1600 10337186.90 2566 44.7800 GB00BTQGS779 NAKAS 28/11/2025 3.6800 - 10 3.6400 3.6400 36.40 1 3.6400 GRS387503006 NAYP 28/11/2025 1.3300 - 4258 1.3300 1.3000 5573.30 14 1.3150 GRS265003004 NOVAL 28/11/2025 2.7200 - 48499 2.7500 2.7200 132931.51 89 2.7500 GRS824003008 OLTH 28/11/2025 34.8000 - 3027 35.4000 34.8000 109758.50 11 35.0000 GRS427003009 OLYMP 28/11/2025 2.3000 - 1000 2.3400 2.3000 2310.50 9 2.3400 GRS403003007 ONYX 28/11/2025 2.2300 - 13975 2.2500 2.2100 31206.65 56 2.2400 GRS530003003 OPAP 28/11/2025 17.6200 - 224334 17.8200 17.5400 3951341.53 1015 17.7500 GRS419003009 OPTIMA 28/11/2025 7.7000 - 104263 7.8500 7.7000 807202.05 507 7.8100 GRS533003000 ORILINA 28/11/2025 0.7860 - 25000 0.7880 0.7860 19686.00 28 0.7880 GRS535003008 OTOEL 28/11/2025 11.5200 - 7221 11.5800 11.4000 83134.74 57 11.5600 GRS337003008 PAIR 28/11/2025 0.8400 - 200 0.8400 0.8400 168.00 3 0.8400 GRS275073005 PAP 28/11/2025 3.0000 - 2025 3.0000 3.0000 6075.00 14 3.0000 GRS065003014 PERF 28/11/2025 7.1800 - 11755 7.2100 7.0900 83998.03 47 7.2100 GRS505003004 PETRO 28/11/2025 8.5600 - 4158 8.6400 8.5600 35841.72 36 8.5800 GRS345503007 PLAKR 28/11/2025 15.1000 - 655 15.1000 15.1000 9890.50 4 15.1000 GRS326003019 PLAT 28/11/2025 3.9900 - 17700 4.0200 3.9800 70962.12 73 3.9800 GRS239003007 PPA 28/11/2025 40.1000 - 1643 40.1500 39.6000 65718.25 79 39.6000 GRS470003013 PPC 28/11/2025 17.4000 - 473216 17.7100 17.2100 8237959.94 1926 17.7100 GRS434003000 PRD 28/11/2025 0.4420 - 15502 0.4500 0.4300 6803.82 39 0.4500 GRS184003002 PREMIA 28/11/2025 1.3540 - 100351 1.3580 1.3400 135470.94 227 1.3540 GRS497003012 PRODEA 28/11/2025 5.9000 - 443 6.0000 5.9500 2641.45 3 5.9500 GRS509003018 PROF 28/11/2025 7.1900 - 21784 7.2900 7.1200 156296.79 94 7.2900 GRS472003011 PROFK 28/11/2025 1.3950 - 760 1.3950 1.3500 1028.15 6 1.3500 GRS095003000 QLCO 28/11/2025 5.6000 - 62165 5.6000 5.5150 345568.44 195 5.5850 GRS543003008 QUAL 28/11/2025 1.3000 - 66172 1.3160 1.2940 86285.25 79 1.3100 GRS396003006 QUEST 28/11/2025 7.1800 - 42802 7.2200 7.0600 304506.13 74 7.1400 GRS310003009 REALCONS 28/11/2025 5.1000 - 14858 5.1000 4.9900 74916.04 54 5.1000 GRS522003003 REVOIL 28/11/2025 1.7000 - 7265 1.7050 1.6750 12286.78 34 1.7000 GRS473003002 SAR 28/11/2025 12.3600 - 27209 12.5000 12.3200 337308.84 270 12.4400 GRS204003008 SIDMA 28/11/2025 1.7850 - 4015 1.7900 1.7500 7054.24 14 1.7650 GRS484003009 SPACE 28/11/2025 7.2400 - 2240 7.2800 7.1800 16165.26 32 7.2800 GRS402003008 SPIR 28/11/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 28/11/2025 14.9000 - 1890 15.0000 14.9000 28290.80 30 15.0000 GRS004013009 TITC 28/11/2025 45.4500 - 96192 46.1500 45.4500 4408166.80 801 45.7500 BE0974338700 TPEIR 28/11/2025 7.0700 - 3220481 7.1740 7.0060 22754178.70 3956 7.1600 GRS014003032 TRASTOR 28/11/2025 1.2000 - 1361 1.2100 1.2000 1634.21 6 1.2100 GRS487003006 TRESTATES 28/11/2025 1.8500 - 76154 1.8950 1.8500 142507.49 96 1.8700 GRS534003009 VIO 28/11/2025 9.9000 - 108547 9.9200 9.7600 1066284.23 396 9.8000 BE0974271034 VOSYS 28/11/2025 2.2800 - 2300 2.2800 2.2600 5224.00 22 2.2600 GRS407183003 XYLEK 28/11/2025 0.2670 - 21100 0.2730 0.2650 5685.05 22 0.2720 GRS131003006 XYLEP 28/11/2025 0.4440 - 779 0.4480 0.4420 346.10 6 0.4440 GRS131004004 YALCO 28/11/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 28/11/2025 2.5600 - 34789 2.6400 2.5400 89828.71 114 2.5600 GRS295003008