SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 01/12/2025 6.2500 - 66 6.2500 6.0500 399.50 3 6.0500 GRS059063008 ACAG 01/12/2025 5.4300 - 21388 5.5100 5.4100 117017.39 85 5.4200 AT0000A325L0 ADMIE 01/12/2025 2.8000 - 164559 2.8200 2.7800 460051.88 498 2.8000 GRS518003009 AEGN 01/12/2025 14.0000 - 109836 14.4400 13.8200 1548127.72 602 14.3400 GRS495003006 AEM 01/12/2025 6.4400 - 60886 6.5000 6.3750 393802.77 184 6.4000 GRS541003000 AIA 01/12/2025 10.2100 - 81398 10.3000 10.1300 832266.48 429 10.1300 GRS536003007 AKRIT 01/12/2025 1.0500 - 11515 1.0700 1.0500 12113.05 15 1.0700 GRS373173004 AKTR 01/12/2025 9.2500 - 166325 9.2700 9.1400 1530440.42 391 9.2700 GRS432003028 ALMY 01/12/2025 4.9300 - 9892 4.9700 4.9300 48940.07 24 4.9600 GRS289103004 ALPHA 01/12/2025 3.4840 - 5397650 3.5000 3.4420 18741845.13 5676 3.5000 GRS830003000 ANDRO 01/12/2025 7.9800 - 1719 7.9800 7.9200 13697.42 19 7.9200 GRS433003019 ASCO 01/12/2025 4.1400 - 10130 4.1900 4.0900 42056.49 43 4.1900 GRS404003006 ASTAK 01/12/2025 7.2600 - 3560 7.3000 7.2600 25900.80 40 7.3000 GRS331043000 ATEK 01/12/2025 1.6200 - 1420 1.6400 1.5800 2262.14 20 1.5900 GRS340263003 ATRUST 01/12/2025 12.3000 - 840 12.3000 12.3000 10332.00 10 12.3000 GRS504003021 ATTICA 01/12/2025 1.7850 - 16794 1.8000 1.7600 29888.48 62 1.7600 GRS144003001 AVAX 01/12/2025 2.4100 - 49436 2.4400 2.4100 119811.29 134 2.4400 GRS213213002 AVE 01/12/2025 0.4960 - 28868 0.4990 0.4900 14312.67 18 0.4900 GRS489003004 BELA 01/12/2025 27.4000 - 241941 27.5600 27.2000 6622500.82 1067 27.2000 GRS282183003 BIOKA 01/12/2025 1.9550 - 35934 1.9700 1.9400 70231.09 87 1.9700 GRS165063009 BIOSK 01/12/2025 3.0300 - 3211 3.0300 3.0000 9699.96 17 3.0300 GRS084003011 BIOT 01/12/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 01/12/2025 4.1800 - 4300 4.1900 4.1500 17885.70 24 4.1500 GRS524003001 BOCHGR 01/12/2025 8.1200 - 479007 8.1200 7.9600 3845219.64 914 8.0000 IE00BD5B1Y92 BRIQ 01/12/2025 2.9000 - 9452 2.9100 2.8900 27495.08 26 2.9100 GRS517003000 CENER 01/12/2025 14.8800 - 131528 14.9200 14.6600 1946478.78 585 14.7000 BE0974303357 CENTR 01/12/2025 0.3440 - 98730 0.3480 0.3360 33606.64 33 0.3380 GRS449003003 CNLCAP 01/12/2025 6.8500 - 775 6.9000 6.8000 5299.10 14 6.8500 GRS520003005 CPI 01/12/2025 0.5800 - 3300 0.5800 0.5580 1848.00 6 0.5580 GRS413313008 CREDIA 01/12/2025 1.4500 - 449040 1.4740 1.4380 651330.89 395 1.4740 GRS001003052 DAIOS 01/12/2025 7.1500 - 858 7.2000 7.1000 6139.60 22 7.2000 GRS382073005 DIMAND 01/12/2025 9.8600 - 29284 9.9000 9.7600 287600.08 85 9.7600 GRS525003000 DOMIK 01/12/2025 2.0000 - 4602 2.0100 1.9600 9100.84 20 2.0000 GRS364253005 DROME 01/12/2025 0.3700 - 8836 0.3720 0.3620 3212.97 21 0.3720 GRS412503005 DUR 01/12/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 01/12/2025 43.4000 - 5927 43.4600 42.9000 255879.56 70 43.3600 CH0198251305 EIS 01/12/2025 1.7800 - 490770 1.7960 1.7420 867283.31 233 1.7480 GRS439003005 EKTER 01/12/2025 2.9350 - 47162 2.9800 2.9350 139219.65 106 2.9800 GRS222213001 ELBE 01/12/2025 5.3000 - 65 5.3000 5.2000 338.20 4 5.2000 GRS240003012 ELHA 01/12/2025 3.3100 - 169183 3.3150 3.2400 557084.74 410 3.2500 GRS281003004 ELIN 01/12/2025 2.4000 - 1206 2.4100 2.3400 2875.19 14 2.4100 GRS477003008 ELLAKTOR 01/12/2025 1.7820 - 356855 1.8100 1.7760 639552.00 519 1.7980 GRS191213008 ELPE 01/12/2025 8.2850 - 139300 8.3500 8.2500 1154350.01 597 8.2650 GRS298343005 ELSTR 01/12/2025 2.4400 - 3146 2.4600 2.3900 7641.08 12 2.3900 GRS088003017 ELTON 01/12/2025 1.9700 - 12020 1.9800 1.9600 23668.21 48 1.9700 GRS397003005 EPIL 01/12/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 01/12/2025 13.6000 - 821949 13.6500 13.4200 11152022.26 2000 13.4950 GRS003003035 EUROB 01/12/2025 3.5390 - 6093764 3.5390 3.4040 21338465.89 3348 3.4180 GRS323003012 EVR 01/12/2025 1.8650 - 14474 1.9100 1.8500 27269.75 37 1.8950 GRS474003001 EVROF 01/12/2025 3.0400 - 640 3.0800 3.0400 1948.90 11 3.0500 GRS385113006 EXAE 01/12/2025 6.3000 - 160186 6.3200 6.2500 1008616.04 347 6.3000 GRS395363005 EYAPS 01/12/2025 3.8200 - 13684 3.8600 3.7500 51995.57 97 3.8200 GRS428003008 EYDAP 01/12/2025 7.4100 - 62018 7.4400 7.3600 459412.56 252 7.3600 GRS359353000 FAIS 01/12/2025 3.4600 - 53080 3.4700 3.4000 182381.10 113 3.4050 GRS542003009 FLEXO 01/12/2025 8.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 01/12/2025 4.0400 - 39790 4.0750 4.0150 160854.28 170 4.0150 GRS096003009 FRIGO 01/12/2025 0.4890 - 25824 0.4960 0.4750 12632.40 42 0.4960 GRS346003015 GEBKA 01/12/2025 2.4000 - 10922 2.4300 2.3200 26294.08 59 2.3200 GRS137003000 GEKTERNA 01/12/2025 24.6400 - 51991 24.9000 24.5200 1284671.80 504 24.8800 GRS145003000 HAIDE 01/12/2025 0.7400 - 141 0.7650 0.7150 104.28 12 0.7150 GRS350263000 HTO 01/12/2025 17.3100 - 262085 17.3100 17.1100 4523557.79 848 17.1800 GRS260333000 IATR 01/12/2025 1.8850 - 669 1.8900 1.8250 1253.20 14 1.8250 GRS147233001 IKTIN 01/12/2025 0.4390 - 16425 0.4495 0.4310 7149.80 40 0.4495 GRS372003004 ILYDA 01/12/2025 4.9000 - 13397 4.9300 4.7800 65083.28 108 4.9300 GRS475003018 INLIF 01/12/2025 5.9600 - 3301 6.0000 5.9000 19671.56 17 5.9400 GRS805003001 INLOT 01/12/2025 1.0220 - 5831069 1.0260 0.9960 5903680.64 1306 1.0100 GRS343313003 INTEK 01/12/2025 5.8800 - 32555 5.8800 5.8000 189655.79 120 5.8200 GRS148003015 INTET 01/12/2025 1.4200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS247003007 INTRK 01/12/2025 3.3250 - 56120 3.3400 3.2900 186053.11 274 3.2950 GRS087003000 KARE 01/12/2025 340.0000 - 114 340.0000 338.0000 38640.00 27 340.0000 GRS120003009 KEKR 01/12/2025 1.9850 - 19321 2.0800 1.9800 39259.10 94 1.9900 GRS070003009 KORDE 01/12/2025 0.4860 - 4322 0.4860 0.4610 2069.05 36 0.4700 GRS384003000 KRI 01/12/2025 19.1800 - 7890 19.4000 18.9600 151271.58 47 19.2000 GRS469003024 KYLO 01/12/2025 3.6500 - 6296 3.6700 3.6300 22935.31 21 3.6700 GRS117123000 KYSA 01/12/2025 1.2400 - 70 1.3600 1.3600 95.20 2 1.3600 GRS118003003 LAMDA 01/12/2025 6.9700 - 155175 7.0500 6.9600 1083470.57 584 7.0400 GRS245213004 LAMPS 01/12/2025 46.6000 - 22 46.6000 46.6000 1025.20 1 46.6000 GRS128003001 LANAC 01/12/2025 1.5800 - 301 1.5800 1.5300 460.63 3 1.5300 GRS047063003 LAVI 01/12/2025 0.8250 - 21250 0.8300 0.8200 17556.41 34 0.8300 GRS246003008 LEBEK 01/12/2025 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 01/12/2025 0.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 01/12/2025 2.2200 - 10 2.2200 2.2200 22.20 1 2.2200 GRS461003006 MATHIO 01/12/2025 0.9600 - 201 0.9600 0.9550 192.46 5 0.9600 GRS374003002 MEDIC 01/12/2025 2.5200 - 4229 2.5200 2.5200 10657.08 7 2.5200 GRS424003002 MERKO 01/12/2025 35.0000 - 257 35.0000 33.4000 8730.00 15 33.6000 GRK014011008 MEVA 01/12/2025 8.5000 - 950 8.7000 8.5000 8244.50 10 8.7000 GRS319103008 MIG 01/12/2025 3.8000 - 16688 3.8100 3.8000 63415.00 291 3.8000 GRS314003013 MIN 01/12/2025 0.7000 - 7347 0.7480 0.6900 5152.85 38 0.7480 GRS237003009 MODA 01/12/2025 5.3800 - 570 5.3800 5.3200 3063.00 7 5.3800 GRS375183001 MOH 01/12/2025 29.7400 - 287369 29.7400 28.4000 8370023.50 2003 28.4000 GRS426003000 MOTO 01/12/2025 2.6500 - 10486 2.7000 2.6500 28137.65 32 2.7000 GRS488003005 MOYZK 01/12/2025 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 01/12/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 01/12/2025 43.9200 - 203375 44.4000 43.7200 8938419.66 2396 44.2400 GB00BTQGS779 NAKAS 01/12/2025 3.9800 - 506 4.0000 3.6600 2014.54 9 3.9800 GRS387503006 NAYP 01/12/2025 1.3050 - 30612 1.3400 1.2800 39516.02 58 1.3300 GRS265003004 NOVAL 01/12/2025 2.7700 - 35742 2.7800 2.7200 98164.02 89 2.7300 GRS824003008 OLTH 01/12/2025 34.6000 - 4099 34.7000 33.6000 139581.70 56 33.9000 GRS427003009 OLYMP 01/12/2025 2.3100 - 2890 2.3100 2.2800 6650.78 17 2.3100 GRS403003007 ONYX 01/12/2025 2.2500 - 123970 2.2500 2.1700 273177.50 162 2.2200 GRS530003003 OPAP 01/12/2025 17.8600 - 526625 17.8600 17.6200 9356998.91 1335 17.7400 GRS419003009 OPTIMA 01/12/2025 7.7400 - 145351 7.7400 7.5200 1111936.20 575 7.6000 GRS533003000 ORILINA 01/12/2025 0.7860 - 23684 0.7900 0.7840 18626.47 38 0.7860 GRS535003008 OTOEL 01/12/2025 11.6200 - 6950 11.6200 11.5000 80425.94 100 11.6000 GRS337003008 PAIR 01/12/2025 0.8620 - 322 0.8640 0.8620 277.81 5 0.8620 GRS275073005 PAP 01/12/2025 2.9900 - 3930 3.0100 2.9800 11777.12 26 3.0100 GRS065003014 PERF 01/12/2025 7.0000 - 18851 7.2100 6.9900 133910.18 85 7.1300 GRS505003004 PETRO 01/12/2025 8.5800 - 4235 8.6600 8.5600 36548.18 27 8.5600 GRS345503007 PLAKR 01/12/2025 15.1000 - 410 15.1000 14.8000 6131.00 3 14.8000 GRS326003019 PLAT 01/12/2025 4.0100 - 14464 4.0200 4.0000 58048.08 64 4.0200 GRS239003007 PPA 01/12/2025 40.3500 - 5050 40.3500 39.8000 202979.30 103 40.2000 GRS470003013 PPC 01/12/2025 17.3400 - 688972 17.5200 17.3000 11997453.90 1404 17.4000 GRS434003000 PRD 01/12/2025 0.4360 - 4965 0.4460 0.4300 2175.99 24 0.4420 GRS184003002 PREMIA 01/12/2025 1.3460 - 100267 1.3580 1.3400 135197.89 229 1.3580 GRS497003012 PRODEA 01/12/2025 5.9000 - 167 6.0000 5.9000 1000.55 5 5.9500 GRS509003018 PROF 01/12/2025 7.1400 - 24743 7.2700 7.0500 175746.93 102 7.2700 GRS472003011 PROFK 01/12/2025 1.3500 - 811 1.3800 1.3400 1090.11 6 1.3800 GRS095003000 QLCO 01/12/2025 5.5700 - 39171 5.5750 5.4700 216655.50 156 5.4800 GRS543003008 QUAL 01/12/2025 1.2840 - 34715 1.3180 1.2800 44712.52 69 1.3180 GRS396003006 QUEST 01/12/2025 7.1000 - 37939 7.1700 7.0000 267943.42 210 7.1700 GRS310003009 REALCONS 01/12/2025 5.1000 - 55450 5.1000 5.0200 272754.60 20 5.0200 GRS522003003 REVOIL 01/12/2025 1.6900 - 11300 1.7150 1.6700 19112.00 44 1.7100 GRS473003002 SAR 01/12/2025 12.3200 - 16860 12.4000 12.2800 208032.34 177 12.4000 GRS204003008 SIDMA 01/12/2025 1.7850 - 885 1.8050 1.7850 1587.18 9 1.7850 GRS484003009 SPACE 01/12/2025 7.1000 - 2479 7.4000 7.0000 17832.26 24 7.4000 GRS402003008 SPIR 01/12/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 01/12/2025 14.9000 - 5768 15.0500 14.8500 86385.00 35 15.0000 GRS004013009 TITC 01/12/2025 45.2000 - 77813 45.4500 44.4500 3489474.95 836 45.4500 BE0974338700 TPEIR 01/12/2025 7.1500 - 3326075 7.1660 7.0360 23704476.05 3139 7.0700 GRS014003032 TRASTOR 01/12/2025 1.2100 - 721 1.2200 1.2000 871.20 8 1.2000 GRS487003006 TRESTATES 01/12/2025 1.8700 - 51630 1.8800 1.8550 96441.45 80 1.8600 GRS534003009 VIO 01/12/2025 9.9000 - 82780 9.9400 9.7900 814335.70 294 9.9400 BE0974271034 VOSYS 01/12/2025 2.2800 - 1650 2.3000 2.2800 3771.00 15 2.2800 GRS407183003 XYLEK 01/12/2025 0.2670 - 15305 0.2680 0.2640 4079.69 17 0.2680 GRS131003006 XYLEP 01/12/2025 0.4460 - 92 0.4460 0.4460 41.03 1 0.4460 GRS131004004 YALCO 01/12/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 01/12/2025 2.5500 - 23841 2.6200 2.4600 60477.10 65 2.5400 GRS295003008