SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 03/12/2025 6.4000 - 2 6.4000 6.4000 12.80 1 6.4000 GRS059063008 ACAG 03/12/2025 5.5600 - 40108 5.6600 5.5600 224759.41 125 5.6400 AT0000A325L0 ADMIE 03/12/2025 2.8800 - 323552 2.9000 2.8550 931794.09 490 2.8650 GRS518003009 AEGN 03/12/2025 14.0400 - 98371 14.1600 13.8800 1376936.88 634 14.0400 GRS495003006 AEM 03/12/2025 6.4300 - 105020 6.5300 6.3050 674929.06 207 6.5050 GRS541003000 AIA 03/12/2025 10.0600 - 39720 10.2000 10.0600 401894.23 284 10.1400 GRS536003007 AKRIT 03/12/2025 1.0500 - 19970 1.0500 1.0500 20968.50 15 1.0500 GRS373173004 AKTR 03/12/2025 9.3500 - 139423 9.3500 9.1800 1291470.59 437 9.2500 GRS432003028 ALMY 03/12/2025 5.0000 - 15877 5.0800 4.9800 80017.76 52 5.0600 GRS289103004 ALPHA 03/12/2025 3.4300 - 5397748 3.5100 3.4300 18648439.89 3654 3.4800 GRS830003000 ANDRO 03/12/2025 7.9400 - 2960 7.9400 7.8800 23476.40 21 7.8800 GRS433003019 ASCO 03/12/2025 4.1000 - 8220 4.1000 4.0300 33443.44 27 4.1000 GRS404003006 ASTAK 03/12/2025 7.2800 - 3610 7.3000 7.2600 26305.60 71 7.3000 GRS331043000 ATEK 03/12/2025 1.6300 - 3230 1.6400 1.6000 5251.91 10 1.6000 GRS340263003 ATRUST 03/12/2025 12.3000 - 950 12.3500 12.3000 11692.50 12 12.3000 GRS504003021 ATTICA 03/12/2025 1.8300 - 13685 1.8400 1.8150 25086.10 72 1.8400 GRS144003001 AVAX 03/12/2025 2.4600 - 187334 2.4950 2.4350 460789.81 316 2.4350 GRS213213002 AVE 03/12/2025 0.4900 - 33150 0.4980 0.4900 16403.02 33 0.4980 GRS489003004 BELA 03/12/2025 27.5000 - 340819 27.6800 27.3400 9374841.88 1269 27.6000 GRS282183003 BIOKA 03/12/2025 1.8400 - 119517 1.9000 1.8000 220021.27 291 1.9000 GRS165063009 BIOSK 03/12/2025 2.9900 - 8316 3.0100 2.9300 24624.07 30 3.0100 GRS084003011 BIOT 03/12/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 03/12/2025 4.2000 - 2200 4.2000 4.2000 9240.00 13 4.2000 GRS524003001 BOCHGR 03/12/2025 7.9400 - 462868 8.0000 7.8600 3671788.00 922 7.9800 IE00BD5B1Y92 BRIQ 03/12/2025 2.8500 - 42850 2.9200 2.8400 122991.95 65 2.8600 GRS517003000 CENER 03/12/2025 15.0400 - 299504 15.2000 14.9400 4508699.20 1302 15.0000 BE0974303357 CENTR 03/12/2025 0.3450 - 4320 0.3460 0.3390 1483.67 10 0.3450 GRS449003003 CNLCAP 03/12/2025 6.8000 - 18 6.8000 6.8000 122.40 2 6.8000 GRS520003005 CPI 03/12/2025 0.5720 - 1022 0.5720 0.5600 573.26 6 0.5640 GRS413313008 CREDIA 03/12/2025 1.5500 - 1758728 1.5660 1.5000 2716468.28 1022 1.5200 GRS001003052 DAIOS 03/12/2025 7.2000 - 1999 7.3000 7.1500 14397.75 23 7.2000 GRS382073005 DIMAND 03/12/2025 10.0000 - 22791 10.2000 9.9800 229411.65 65 10.0500 GRS525003000 DOMIK 03/12/2025 1.9800 - 3742 2.0000 1.9600 7369.94 11 1.9600 GRS364253005 DROME 03/12/2025 0.3700 - 19850 0.3800 0.3540 7321.60 37 0.3790 GRS412503005 DUR 03/12/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 03/12/2025 42.6800 - 13497 43.0000 42.2000 573628.06 153 43.0000 CH0198251305 EIS 03/12/2025 1.7900 - 97686 1.8240 1.7860 175986.85 144 1.8100 GRS439003005 EKTER 03/12/2025 3.0950 - 217293 3.1400 2.9300 658477.24 510 2.9300 GRS222213001 ELBE 03/12/2025 5.2500 - 348 5.2500 5.2000 1823.90 7 5.2000 GRS240003012 ELHA 03/12/2025 3.4000 - 169550 3.4600 3.3800 578166.75 519 3.4000 GRS281003004 ELIN 03/12/2025 2.3900 - 690 2.3900 2.3500 1624.80 15 2.3500 GRS477003008 ELLAKTOR 03/12/2025 1.7640 - 290394 1.8100 1.7520 518300.56 595 1.7820 GRS191213008 ELPE 03/12/2025 8.4000 - 146655 8.4400 8.3000 1229054.19 679 8.4000 GRS298343005 ELSTR 03/12/2025 2.4400 - 2011 2.4500 2.4400 4923.65 10 2.4400 GRS088003017 ELTON 03/12/2025 1.9100 - 20233 1.9400 1.9100 38896.94 50 1.9400 GRS397003005 EPIL 03/12/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 03/12/2025 13.3750 - 1253602 13.7800 13.3750 16949798.56 3298 13.7150 GRS003003035 EUROB 03/12/2025 3.4770 - 6163715 3.5850 3.4700 21683542.43 5257 3.5850 GRS323003012 EVR 03/12/2025 1.8800 - 876146 1.9000 1.8700 1578332.85 32 1.9000 GRS474003001 EVROF 03/12/2025 3.0700 - 3126 3.1200 3.0300 9659.83 28 3.0400 GRS385113006 EXAE 03/12/2025 6.3200 - 124775 6.3700 6.2800 786727.36 277 6.3700 GRS395363005 EYAPS 03/12/2025 3.8200 - 14587 3.9100 3.7500 56010.91 88 3.9100 GRS428003008 EYDAP 03/12/2025 7.3500 - 73458 7.4800 7.3200 540933.40 434 7.4100 GRS359353000 FAIS 03/12/2025 3.4500 - 62595 3.4700 3.4200 215814.54 122 3.4500 GRS542003009 FLEXO 03/12/2025 8.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 03/12/2025 4.2000 - 222688 4.2350 4.1000 921099.05 753 4.1300 GRS096003009 FRIGO 03/12/2025 0.4870 - 16176 0.4880 0.4730 7735.93 18 0.4790 GRS346003015 GEBKA 03/12/2025 2.4500 - 9217 2.4500 2.3800 22356.44 35 2.4400 GRS137003000 GEKTERNA 03/12/2025 24.8200 - 174858 25.2200 24.8200 4380881.34 883 25.0600 GRS145003000 HAIDE 03/12/2025 0.7550 - 710 0.7650 0.7250 537.22 22 0.7400 GRS350263000 HTO 03/12/2025 17.4100 - 369001 17.4200 17.2800 6408037.45 1845 17.4100 GRS260333000 IATR 03/12/2025 1.9450 - 12547 1.9650 1.8650 24244.25 93 1.9000 GRS147233001 IKTIN 03/12/2025 0.4350 - 138332 0.4385 0.4250 59346.75 270 0.4385 GRS372003004 ILYDA 03/12/2025 5.0800 - 20924 5.1000 4.8700 104440.83 106 4.9000 GRS475003018 INLIF 03/12/2025 5.9000 - 2501 6.0000 5.9000 14869.92 20 5.9600 GRS805003001 INLOT 03/12/2025 1.0340 - 5611376 1.0500 1.0320 5833507.55 1048 1.0480 GRS343313003 INTEK 03/12/2025 5.9200 - 121417 6.0200 5.8200 715894.70 280 5.8900 GRS148003015 INTET 03/12/2025 1.4450 - 3638 1.4500 1.4400 5257.36 15 1.4400 GRS247003007 INTRK 03/12/2025 3.3400 - 133661 3.3700 3.3300 447964.16 283 3.3700 GRS087003000 KARE 03/12/2025 338.0000 - 154 342.0000 336.0000 52018.00 26 340.0000 GRS120003009 KEKR 03/12/2025 2.0000 - 23745 2.0200 1.9500 46872.93 51 1.9900 GRS070003009 KORDE 03/12/2025 0.4840 - 6329 0.4880 0.4750 3063.79 11 0.4860 GRS384003000 KRI 03/12/2025 19.3000 - 50169 19.7000 19.1400 969213.62 127 19.7000 GRS469003024 KYLO 03/12/2025 3.6800 - 6893 3.7000 3.6700 25376.14 22 3.7000 GRS117123000 KYSA 03/12/2025 1.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 03/12/2025 7.1500 - 179666 7.2600 7.0400 1288208.41 831 7.0800 GRS245213004 LAMPS 03/12/2025 46.0000 - 101 46.2000 46.0000 4646.20 4 46.0000 GRS128003001 LANAC 03/12/2025 1.5800 - 100 1.5800 1.5800 158.00 1 1.5800 GRS047063003 LAVI 03/12/2025 0.8220 - 26777 0.8350 0.8220 22158.59 43 0.8350 GRS246003008 LEBEK 03/12/2025 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 03/12/2025 0.2000 - 545 0.2200 0.2200 119.90 1 0.2200 GRS090004003 LOGISMOS 03/12/2025 2.2000 - 450 2.2000 2.1000 969.60 10 2.1000 GRS461003006 MATHIO 03/12/2025 0.9650 - 1028 0.9650 0.9350 982.18 14 0.9450 GRS374003002 MEDIC 03/12/2025 2.4800 - 2368 2.5300 2.4800 5925.64 11 2.5300 GRS424003002 MERKO 03/12/2025 35.4000 - 21 35.6000 35.2000 741.80 3 35.2000 GRK014011008 MEVA 03/12/2025 8.6000 - 3531 8.7000 8.5000 30264.05 33 8.5000 GRS319103008 MIG 03/12/2025 3.8000 - 13056 3.8000 3.5500 49532.87 525 3.5500 GRS314003013 MIN 03/12/2025 0.6600 - 19711 0.7260 0.6500 12876.87 40 0.6740 GRS237003009 MODA 03/12/2025 5.3800 - 650 5.3800 5.3800 3497.00 4 5.3800 GRS375183001 MOH 03/12/2025 29.7800 - 153541 29.8800 29.2800 4559250.24 1370 29.4800 GRS426003000 MOTO 03/12/2025 2.6000 - 28766 2.6700 2.5900 75513.76 90 2.6400 GRS488003005 MOYZK 03/12/2025 0.5800 - 2019 0.5900 0.5450 1168.31 8 0.5900 GRS054003009 MPITR 03/12/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 03/12/2025 42.7800 - 368170 44.2600 42.7800 15926687.32 4778 44.0000 GB00BTQGS779 NAKAS 03/12/2025 4.0600 - 55 4.0200 3.9000 217.70 5 4.0200 GRS387503006 NAYP 03/12/2025 1.3300 - 9509 1.3350 1.3000 12607.65 48 1.3000 GRS265003004 NOVAL 03/12/2025 2.7400 - 41643 2.7600 2.7400 114435.97 61 2.7400 GRS824003008 OLTH 03/12/2025 35.1000 - 3158 35.4000 34.6000 110976.30 30 34.8000 GRS427003009 OLYMP 03/12/2025 2.3400 - 66173 2.3400 2.2700 151507.40 118 2.2700 GRS403003007 ONYX 03/12/2025 2.2800 - 136542 2.2900 2.2500 309531.02 204 2.2600 GRS530003003 OPAP 03/12/2025 17.9200 - 665265 18.1100 17.8700 11980778.17 2877 18.0000 GRS419003009 OPTIMA 03/12/2025 7.6800 - 276693 7.7300 7.5800 2124840.07 860 7.7300 GRS533003000 ORILINA 03/12/2025 0.7860 - 19450 0.7860 0.7780 15271.73 21 0.7860 GRS535003008 OTOEL 03/12/2025 11.7600 - 9593 11.7600 11.6400 112301.18 100 11.7600 GRS337003008 PAIR 03/12/2025 0.8500 - 6248 0.8580 0.8240 5262.02 40 0.8420 GRS275073005 PAP 03/12/2025 2.9800 - 4075 3.0200 2.9800 12228.68 27 3.0200 GRS065003014 PERF 03/12/2025 7.0000 - 7914 7.0500 6.9800 55558.90 40 7.0400 GRS505003004 PETRO 03/12/2025 8.5800 - 2913 8.6400 8.5600 25087.06 25 8.5600 GRS345503007 PLAKR 03/12/2025 15.0000 - 918 15.0000 14.6000 13768.80 6 15.0000 GRS326003019 PLAT 03/12/2025 4.0000 - 44257 4.0300 3.9500 176351.74 151 4.0250 GRS239003007 PPA 03/12/2025 40.9000 - 8756 41.1000 40.6500 356946.75 148 40.9500 GRS470003013 PPC 03/12/2025 17.8000 - 855976 17.8600 17.7100 15240209.90 2212 17.7700 GRS434003000 PRD 03/12/2025 0.4280 - 4100 0.4360 0.4260 1753.60 4 0.4280 GRS184003002 PREMIA 03/12/2025 1.3780 - 130690 1.3900 1.3600 180463.58 234 1.3600 GRS497003012 PRODEA 03/12/2025 6.0000 - 572 6.0000 6.0000 3432.00 6 6.0000 GRS509003018 PROF 03/12/2025 7.0700 - 16546 7.1400 7.0500 117176.70 69 7.1400 GRS472003011 PROFK 03/12/2025 1.3350 - 7400 1.3450 1.3250 9882.05 9 1.3400 GRS095003000 QLCO 03/12/2025 5.6150 - 113267 5.6350 5.5650 634237.95 340 5.6000 GRS543003008 QUAL 03/12/2025 1.2800 - 85697 1.2920 1.2560 108946.98 148 1.2920 GRS396003006 QUEST 03/12/2025 7.0400 - 26253 7.1400 7.0400 185462.57 201 7.0700 GRS310003009 REALCONS 03/12/2025 5.1000 - 5620 5.1000 5.0400 28584.72 19 5.0800 GRS522003003 REVOIL 03/12/2025 1.6900 - 13200 1.6950 1.6500 22194.50 37 1.6500 GRS473003002 SAR 03/12/2025 12.4200 - 43807 12.5600 12.4200 547587.68 155 12.5200 GRS204003008 SIDMA 03/12/2025 1.7950 - 3725 1.8100 1.7450 6634.39 29 1.7900 GRS484003009 SPACE 03/12/2025 7.1400 - 1939 7.2800 7.1000 13918.62 25 7.2600 GRS402003008 SPIR 03/12/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 03/12/2025 14.9000 - 3906 15.0500 14.9000 58474.40 37 15.0000 GRS004013009 TITC 03/12/2025 45.1000 - 72305 45.5000 44.9500 3271940.05 783 45.3000 BE0974338700 TPEIR 03/12/2025 7.0880 - 7006167 7.1960 7.0520 49929679.28 3758 7.1440 GRS014003032 TRASTOR 03/12/2025 1.2500 - 3976 1.2500 1.1900 4825.91 27 1.2200 GRS487003006 TRESTATES 03/12/2025 1.9200 - 178345 1.9450 1.9000 343710.86 206 1.9100 GRS534003009 VIO 03/12/2025 10.7600 - 342304 10.8800 10.4200 3684628.66 1043 10.4600 BE0974271034 VOSYS 03/12/2025 2.2400 - 2340 2.2600 2.2200 5240.84 29 2.2400 GRS407183003 XYLEK 03/12/2025 0.2670 - 15590 0.2680 0.2650 4162.02 16 0.2680 GRS131003006 XYLEP 03/12/2025 0.4460 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 03/12/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 03/12/2025 2.7800 - 94707 2.8900 2.5900 256983.73 212 2.5900 GRS295003008