SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 05/12/2025 6.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 05/12/2025 5.5500 - 17401 5.6100 5.5500 97090.65 53 5.6000 AT0000A325L0 ADMIE 05/12/2025 2.8700 - 106568 2.8800 2.8450 306064.29 216 2.8650 GRS518003009 AEGN 05/12/2025 14.3600 - 95012 14.3800 13.9000 1337069.34 637 14.0000 GRS495003006 AEM 05/12/2025 6.5100 - 129578 6.5500 6.4000 838035.81 317 6.4450 GRS541003000 AIA 05/12/2025 10.1100 - 67148 10.2200 10.0800 679247.20 351 10.1000 GRS536003007 AKRIT 05/12/2025 1.0700 - 15200 1.0700 1.0600 16262.00 13 1.0600 GRS373173004 AKTR 05/12/2025 9.5700 - 217703 9.5700 9.3900 2071218.54 665 9.4000 GRS432003028 ALMY 05/12/2025 4.9700 - 22912 4.9900 4.9200 113695.46 52 4.9900 GRS289103004 ALPHA 05/12/2025 3.4500 - 4209028 3.4960 3.4400 14573916.01 2999 3.4750 GRS830003000 ANDRO 05/12/2025 7.9000 - 2124 7.9400 7.9000 16823.36 21 7.9000 GRS433003019 ASCO 05/12/2025 4.1000 - 12171 4.1600 4.1000 50292.71 31 4.1600 GRS404003006 ASTAK 05/12/2025 7.2800 - 3384 7.3000 7.2400 24620.00 44 7.3000 GRS331043000 ATEK 05/12/2025 1.6600 - 1303 1.6800 1.6100 2125.99 10 1.6100 GRS340263003 ATRUST 05/12/2025 12.1500 - 770 12.3500 12.0500 9369.25 12 12.3500 GRS504003021 ATTICA 05/12/2025 1.8100 - 6442 1.8300 1.8100 11707.80 32 1.8300 GRS144003001 AVAX 05/12/2025 2.4700 - 77969 2.4900 2.4600 192489.98 184 2.4900 GRS213213002 AVE 05/12/2025 0.4910 - 62551 0.4980 0.4890 30911.78 49 0.4950 GRS489003004 BELA 05/12/2025 27.6200 - 235685 27.8000 27.4400 6517488.36 1418 27.4400 GRS282183003 BIOKA 05/12/2025 1.8600 - 29311 1.8800 1.8450 54686.15 84 1.8700 GRS165063009 BIOSK 05/12/2025 2.9400 - 23077 2.9900 2.9000 67713.34 64 2.9200 GRS084003011 BIOT 05/12/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 05/12/2025 4.2100 - 1200 4.2100 4.2000 5050.00 11 4.2000 GRS524003001 BOCHGR 05/12/2025 7.9200 - 625935 7.9400 7.8000 4929906.82 1037 7.9400 IE00BD5B1Y92 BRIQ 05/12/2025 2.8900 - 26243 2.9000 2.8400 75713.88 47 2.8800 GRS517003000 CENER 05/12/2025 15.6400 - 291568 15.6400 15.4600 4529812.08 921 15.5800 BE0974303357 CENTR 05/12/2025 0.3340 - 19600 0.3440 0.3320 6568.39 23 0.3330 GRS449003003 CNLCAP 05/12/2025 6.7500 - 310 6.7500 6.7000 2087.00 8 6.7000 GRS520003005 CPI 05/12/2025 0.5820 - 830 0.5820 0.5800 482.06 2 0.5800 GRS413313008 CREDIA 05/12/2025 1.5200 - 340503 1.5560 1.5120 521314.77 319 1.5500 GRS001003052 DAIOS 05/12/2025 7.2000 - 1252 7.3000 7.1500 9029.40 23 7.2500 GRS382073005 DIMAND 05/12/2025 9.9800 - 50053 10.1000 9.9800 494691.76 80 10.0500 GRS525003000 DOMIK 05/12/2025 1.9800 - 7272 1.9950 1.9350 14188.50 38 1.9550 GRS364253005 DROME 05/12/2025 0.3700 - 13406 0.3700 0.3600 4942.34 31 0.3600 GRS412503005 DUR 05/12/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 05/12/2025 42.4000 - 2439 42.5600 42.2600 103338.32 47 42.3600 CH0198251305 EIS 05/12/2025 1.8320 - 83589 1.8320 1.7820 151830.12 192 1.7820 GRS439003005 EKTER 05/12/2025 3.0800 - 100379 3.1400 3.0700 309900.68 413 3.1400 GRS222213001 ELBE 05/12/2025 5.3000 - 300 5.3000 5.3000 1590.00 2 5.3000 GRS240003012 ELHA 05/12/2025 3.3600 - 135524 3.3750 3.3000 450646.04 418 3.3550 GRS281003004 ELIN 05/12/2025 2.4000 - 1224 2.4000 2.3400 2914.02 14 2.3500 GRS477003008 ELLAKTOR 05/12/2025 1.7800 - 143678 1.7900 1.7660 255769.90 256 1.7800 GRS191213008 ELPE 05/12/2025 8.5000 - 254667 8.5000 8.3200 2142650.17 749 8.3400 GRS298343005 ELSTR 05/12/2025 2.4000 - 6264 2.4200 2.3800 15014.31 19 2.4100 GRS088003017 ELTON 05/12/2025 1.9300 - 8358 1.9400 1.9200 16118.05 25 1.9350 GRS397003005 EPIL 05/12/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 05/12/2025 13.6600 - 1415782 13.6600 13.4500 19262089.68 2252 13.4500 GRS003003035 EUROB 05/12/2025 3.5250 - 6366298 3.5250 3.4760 22309121.98 2534 3.4990 GRS323003012 EVR 05/12/2025 1.9800 - 209346 2.0800 1.9450 425742.60 322 1.9850 GRS474003001 EVROF 05/12/2025 3.1200 - 1901 3.1700 3.0400 5949.57 30 3.0400 GRS385113006 EXAE 05/12/2025 6.3000 - 80225 6.3200 6.2300 504608.67 299 6.2300 GRS395363005 EYAPS 05/12/2025 3.8300 - 31059 3.9000 3.8000 119057.80 132 3.8900 GRS428003008 EYDAP 05/12/2025 7.4000 - 29333 7.4100 7.3000 216180.10 214 7.3500 GRS359353000 FAIS 05/12/2025 3.4300 - 61371 3.4500 3.3900 209675.83 80 3.4200 GRS542003009 FLEXO 05/12/2025 8.0500 - 580 8.0500 8.0500 4669.00 1 8.0500 GRS259003002 FOYRK 05/12/2025 4.1900 - 24130 4.2650 4.1850 101596.40 145 4.2500 GRS096003009 FRIGO 05/12/2025 0.4660 - 87100 0.4780 0.4640 40846.54 51 0.4690 GRS346003015 GEBKA 05/12/2025 2.3600 - 12406 2.4500 2.3600 29920.26 33 2.4500 GRS137003000 GEKTERNA 05/12/2025 25.3600 - 212120 25.3800 25.0000 5347091.42 1335 25.0000 GRS145003000 HAIDE 05/12/2025 0.7650 - 313 0.7650 0.7200 234.36 20 0.7300 GRS350263000 HTO 05/12/2025 17.4100 - 328359 17.4500 17.2400 5704615.42 1627 17.2900 GRS260333000 IATR 05/12/2025 1.9050 - 1906 1.9200 1.8700 3618.62 25 1.9100 GRS147233001 IKTIN 05/12/2025 0.4265 - 332426 0.4400 0.4145 141097.70 491 0.4390 GRS372003004 ILYDA 05/12/2025 4.9900 - 10596 5.0600 4.9400 52979.87 88 5.0400 GRS475003018 INLIF 05/12/2025 5.9600 - 4525 5.9600 5.9200 26899.10 26 5.9200 GRS805003001 INLOT 05/12/2025 1.0420 - 2316491 1.0480 1.0360 2411785.86 761 1.0380 GRS343313003 INTEK 05/12/2025 5.8500 - 65416 5.9000 5.8400 384086.80 254 5.9000 GRS148003015 INTET 05/12/2025 1.4400 - 2300 1.4750 1.4350 3317.31 9 1.4400 GRS247003007 INTRK 05/12/2025 3.3100 - 133826 3.3550 3.2800 443330.66 470 3.3150 GRS087003000 KARE 05/12/2025 336.0000 - 184 342.0000 336.0000 62194.00 33 338.0000 GRS120003009 KEKR 05/12/2025 2.0300 - 12325 2.1100 2.0300 25481.00 64 2.0900 GRS070003009 KORDE 05/12/2025 0.4680 - 33891 0.4770 0.4580 15647.78 51 0.4650 GRS384003000 KRI 05/12/2025 19.3000 - 17859 19.3400 19.2000 344873.20 97 19.2000 GRS469003024 KYLO 05/12/2025 3.7000 - 7999 3.7300 3.6600 29457.20 15 3.6800 GRS117123000 KYSA 05/12/2025 1.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 05/12/2025 7.2500 - 111942 7.2500 7.1400 807950.82 397 7.1400 GRS245213004 LAMPS 05/12/2025 46.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 05/12/2025 1.5900 - 742 1.5900 1.5800 1172.39 8 1.5800 GRS047063003 LAVI 05/12/2025 0.8320 - 120029 0.8330 0.8170 98813.24 75 0.8230 GRS246003008 LEBEK 05/12/2025 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 05/12/2025 0.2000 - 3000 0.1890 0.1890 567.00 3 0.1890 GRS090004003 LOGISMOS 05/12/2025 2.1600 - 3100 2.1800 2.0800 6552.46 27 2.1400 GRS461003006 MATHIO 05/12/2025 0.9500 - 1395 0.9700 0.9250 1305.55 14 0.9700 GRS374003002 MEDIC 05/12/2025 2.5400 - 6748 2.5700 2.4800 17183.26 30 2.4800 GRS424003002 MERKO 05/12/2025 35.6000 - 19 35.6000 35.6000 676.40 1 35.6000 GRK014011008 MEVA 05/12/2025 8.6000 - 1899 8.7000 8.5000 16270.30 27 8.6500 GRS319103008 MIG 05/12/2025 3.8000 - 16880 3.8100 3.8000 64171.05 531 3.8000 GRS314003013 MIN 05/12/2025 0.6400 - 19710 0.6840 0.6300 12550.50 36 0.6720 GRS237003009 MODA 05/12/2025 5.4000 - 1470 5.4000 5.3200 7929.20 8 5.4000 GRS375183001 MOH 05/12/2025 29.9600 - 130855 30.0000 29.7000 3910853.12 1362 29.7000 GRS426003000 MOTO 05/12/2025 2.6100 - 35950 2.6200 2.5700 93456.00 64 2.5900 GRS488003005 MOYZK 05/12/2025 0.6000 - 3100 0.6000 0.5650 1856.50 2 0.6000 GRS054003009 MPITR 05/12/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 05/12/2025 42.5000 - 276511 43.0400 42.3200 11783289.42 3226 42.7000 GB00BTQGS779 NAKAS 05/12/2025 4.0400 - 1035 4.1200 3.8200 4097.50 28 3.8200 GRS387503006 NAYP 05/12/2025 1.3350 - 3000 1.3400 1.3300 4008.00 16 1.3300 GRS265003004 NOVAL 05/12/2025 2.7600 - 29497 2.7800 2.7600 81857.75 63 2.7800 GRS824003008 OLTH 05/12/2025 35.2000 - 838 35.4000 35.0000 29530.90 24 35.2000 GRS427003009 OLYMP 05/12/2025 2.4300 - 22928 2.4900 2.4000 56197.89 129 2.4200 GRS403003007 ONYX 05/12/2025 2.3300 - 71150 2.3400 2.3000 164645.59 116 2.3300 GRS530003003 OPAP 05/12/2025 18.5800 - 898706 18.6500 18.2000 16639167.85 3252 18.2600 GRS419003009 OPTIMA 05/12/2025 7.9200 - 292214 7.9200 7.8000 2289582.42 463 7.8100 GRS533003000 ORILINA 05/12/2025 0.7820 - 18100 0.7880 0.7800 14243.04 31 0.7880 GRS535003008 OTOEL 05/12/2025 11.9400 - 22905 11.9400 11.7800 271597.30 154 11.8000 GRS337003008 PAIR 05/12/2025 0.8400 - 9077 0.8560 0.8280 7586.90 82 0.8560 GRS275073005 PAP 05/12/2025 3.0100 - 5964 3.0200 3.0000 17951.36 31 3.0000 GRS065003014 PERF 05/12/2025 6.9600 - 14164 7.0300 6.9300 99039.38 58 7.0300 GRS505003004 PETRO 05/12/2025 8.5800 - 8864 8.6400 8.5400 76203.38 46 8.5400 GRS345503007 PLAKR 05/12/2025 14.8000 - 155 14.9000 14.6000 2296.60 10 14.6000 GRS326003019 PLAT 05/12/2025 3.9600 - 38185 4.0150 3.9500 152281.91 89 3.9500 GRS239003007 PPA 05/12/2025 41.6000 - 3392 41.6000 41.2000 140564.60 153 41.3500 GRS470003013 PPC 05/12/2025 17.6600 - 497329 17.8100 17.6300 8809618.47 1710 17.6400 GRS434003000 PRD 05/12/2025 0.5050 - 241247 0.5150 0.4600 119068.76 258 0.4600 GRS184003002 PREMIA 05/12/2025 1.3620 - 74959 1.3740 1.3620 102446.92 208 1.3720 GRS497003012 PRODEA 05/12/2025 5.9500 - 542 5.9500 5.9500 3224.90 2 5.9500 GRS509003018 PROF 05/12/2025 7.2300 - 40642 7.2500 7.0300 289682.51 140 7.1600 GRS472003011 PROFK 05/12/2025 1.3550 - 4535 1.3650 1.3300 6103.33 27 1.3500 GRS095003000 QLCO 05/12/2025 6.1400 - 251242 6.1650 5.8350 1522965.63 632 5.8450 GRS543003008 QUAL 05/12/2025 1.3280 - 138849 1.3360 1.2720 181950.64 194 1.2820 GRS396003006 QUEST 05/12/2025 7.0200 - 23835 7.0500 7.0100 167640.34 53 7.0400 GRS310003009 REALCONS 05/12/2025 5.0800 - 3260 5.0800 5.0200 16511.20 17 5.0800 GRS522003003 REVOIL 05/12/2025 1.7000 - 10991 1.7000 1.6750 18542.50 33 1.6850 GRS473003002 SAR 05/12/2025 12.9800 - 17605 12.9800 12.8200 226937.60 177 12.8200 GRS204003008 SIDMA 05/12/2025 1.8000 - 2001 1.8000 1.7650 3557.99 10 1.7900 GRS484003009 SPACE 05/12/2025 7.1600 - 1906 7.2800 7.1600 13708.48 22 7.2800 GRS402003008 SPIR 05/12/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 05/12/2025 14.9000 - 6669 15.0000 14.8500 99307.20 51 14.9500 GRS004013009 TITC 05/12/2025 44.8000 - 34263 45.0000 44.4500 1531465.50 514 44.9500 BE0974338700 TPEIR 05/12/2025 7.1720 - 3527484 7.1940 7.1500 25302363.53 3756 7.1560 GRS014003032 TRASTOR 05/12/2025 1.2400 - 200 1.2500 1.2400 249.00 3 1.2500 GRS487003006 TRESTATES 05/12/2025 1.9300 - 118295 1.9500 1.9250 229414.21 72 1.9400 GRS534003009 VIO 05/12/2025 10.8800 - 147518 10.8800 10.7000 1592917.32 451 10.8600 BE0974271034 VOSYS 05/12/2025 2.2800 - 1631 2.3400 2.2800 3742.40 18 2.2800 GRS407183003 XYLEK 05/12/2025 0.2650 - 13970 0.2690 0.2650 3748.88 17 0.2670 GRS131003006 XYLEP 05/12/2025 0.4540 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 05/12/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 05/12/2025 2.8900 - 67687 3.0200 2.8400 197448.65 207 2.9200 GRS295003008