SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 08/12/2025 6.3000 - 348 6.4000 6.0000 2093.10 11 6.0000 GRS059063008 ACAG 08/12/2025 5.5600 - 16396 5.5900 5.5200 90986.54 45 5.5700 AT0000A325L0 ADMIE 08/12/2025 2.8100 - 131236 2.8900 2.8100 372171.25 411 2.8800 GRS518003009 AEGN 08/12/2025 14.1600 - 97602 14.4200 14.1600 1394267.72 491 14.3600 GRS495003006 AEM 08/12/2025 6.4800 - 65542 6.5450 6.4600 426119.45 170 6.4800 GRS541003000 AIA 08/12/2025 10.1300 - 109931 10.2000 10.0400 1110207.27 723 10.1800 GRS536003007 AKRIT 08/12/2025 1.0500 - 29816 1.0700 1.0500 31556.80 21 1.0700 GRS373173004 AKTR 08/12/2025 9.6200 - 247684 9.6300 9.5400 2373800.19 673 9.5700 GRS432003028 ALMY 08/12/2025 4.9200 - 28316 5.0000 4.9000 139656.68 51 5.0000 GRS289103004 ALPHA 08/12/2025 3.4550 - 4471818 3.4780 3.4470 15468148.28 2443 3.4670 GRS830003000 ANDRO 08/12/2025 7.9200 - 1562 7.9400 7.9000 12386.54 16 7.9000 GRS433003019 ASCO 08/12/2025 4.1300 - 10586 4.1500 4.1100 43677.88 24 4.1400 GRS404003006 ASTAK 08/12/2025 7.2400 - 4310 7.2800 7.2200 31283.08 59 7.2400 GRS331043000 ATEK 08/12/2025 1.6900 - 771 1.6900 1.6600 1295.59 9 1.6900 GRS340263003 ATRUST 08/12/2025 12.2000 - 1166 12.3000 12.2000 14305.20 13 12.2000 GRS504003021 ATTICA 08/12/2025 1.8200 - 14551 1.8350 1.8000 26476.07 46 1.8100 GRS144003001 AVAX 08/12/2025 2.4850 - 109480 2.4900 2.4550 270609.40 247 2.4700 GRS213213002 AVE 08/12/2025 0.4930 - 43205 0.4970 0.4880 21341.19 30 0.4910 GRS489003004 BELA 08/12/2025 27.7800 - 361367 27.8600 27.4600 10003325.44 1799 27.5000 GRS282183003 BIOKA 08/12/2025 1.9400 - 40294 1.9450 1.8400 76226.35 164 1.9000 GRS165063009 BIOSK 08/12/2025 2.9000 - 15547 2.9400 2.9000 45258.04 48 2.9000 GRS084003011 BIOT 08/12/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 08/12/2025 4.2100 - 3151 4.2100 4.1900 13253.60 21 4.2000 GRS524003001 BOCHGR 08/12/2025 7.9200 - 391575 7.9400 7.8600 3095317.46 886 7.8800 IE00BD5B1Y92 BRIQ 08/12/2025 2.9000 - 41507 2.9000 2.8300 118830.63 76 2.8900 GRS517003000 CENER 08/12/2025 16.0200 - 1819281 16.0200 15.6200 28126203.72 1029 15.7000 BE0974303357 CENTR 08/12/2025 0.3390 - 4411 0.3390 0.3280 1451.53 8 0.3310 GRS449003003 CNLCAP 08/12/2025 6.7500 - 204 6.7500 6.7500 1377.00 4 6.7500 GRS520003005 CPI 08/12/2025 0.5900 - 14120 0.6000 0.5820 8449.49 19 0.5820 GRS413313008 CREDIA 08/12/2025 1.4880 - 612556 1.5420 1.4880 926555.84 530 1.5200 GRS001003052 DAIOS 08/12/2025 7.2500 - 1175 7.2500 7.2000 8482.50 23 7.2500 GRS382073005 DIMAND 08/12/2025 9.9800 - 8833 10.0500 9.9600 88218.56 43 10.0000 GRS525003000 DOMIK 08/12/2025 1.9750 - 14920 1.9900 1.9400 29250.12 54 1.9900 GRS364253005 DROME 08/12/2025 0.3640 - 834 0.3640 0.3600 300.86 9 0.3600 GRS412503005 DUR 08/12/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 08/12/2025 42.0000 - 15600 42.2000 41.9000 655807.54 111 42.2000 CH0198251305 EIS 08/12/2025 1.9000 - 155177 1.9280 1.8320 293186.44 329 1.8320 GRS439003005 EKTER 08/12/2025 3.0950 - 57986 3.1300 3.0500 179563.00 216 3.0600 GRS222213001 ELBE 08/12/2025 5.3000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ELHA 08/12/2025 3.3700 - 120044 3.4100 3.3600 406422.79 404 3.3600 GRS281003004 ELIN 08/12/2025 2.3800 - 2635 2.4000 2.3400 6200.40 14 2.4000 GRS477003008 ELLAKTOR 08/12/2025 1.7980 - 185632 1.8060 1.7800 333689.12 472 1.7800 GRS191213008 ELPE 08/12/2025 8.6300 - 298708 8.6300 8.4500 2547482.95 1104 8.5000 GRS298343005 ELSTR 08/12/2025 2.3800 - 9985 2.4200 2.3500 23659.63 74 2.4200 GRS088003017 ELTON 08/12/2025 1.9500 - 12485 1.9500 1.9300 24159.48 46 1.9300 GRS397003005 EPIL 08/12/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 08/12/2025 13.6300 - 1635619 13.7800 13.5500 22348789.31 3267 13.7350 GRS003003035 EUROB 08/12/2025 3.5740 - 5865030 3.5880 3.4800 20884599.58 4213 3.5250 GRS323003012 EVR 08/12/2025 1.9900 - 83686 2.0200 1.9700 167037.84 89 2.0100 GRS474003001 EVROF 08/12/2025 3.1400 - 1572 3.1600 3.1000 4882.06 20 3.1000 GRS385113006 EXAE 08/12/2025 6.3000 - 322883 6.3300 6.2600 2033840.01 648 6.3100 GRS395363005 EYAPS 08/12/2025 3.8100 - 32851 3.9400 3.8100 126960.53 112 3.8700 GRS428003008 EYDAP 08/12/2025 7.4300 - 67634 7.4300 7.3400 498224.90 337 7.4000 GRS359353000 FAIS 08/12/2025 3.4000 - 46417 3.4600 3.4000 159035.88 75 3.4400 GRS542003009 FLEXO 08/12/2025 8.0500 - 46 8.0000 8.0000 368.00 1 8.0000 GRS259003002 FOYRK 08/12/2025 4.1850 - 36421 4.2300 4.1450 152308.39 136 4.2000 GRS096003009 FRIGO 08/12/2025 0.4660 - 122171 0.4800 0.4620 57604.31 110 0.4800 GRS346003015 GEBKA 08/12/2025 2.3900 - 2155 2.4300 2.3400 5166.45 11 2.4300 GRS137003000 GEKTERNA 08/12/2025 25.5000 - 395418 25.5800 25.3000 10085528.52 1895 25.3600 GRS145003000 HAIDE 08/12/2025 0.7400 - 242 0.7600 0.7400 179.52 2 0.7400 GRS350263000 HTO 08/12/2025 17.3300 - 312069 17.4500 17.3000 5419366.79 1216 17.3000 GRS260333000 IATR 08/12/2025 1.8800 - 2303 1.9450 1.8650 4324.05 30 1.9400 GRS147233001 IKTIN 08/12/2025 0.4400 - 765134 0.4410 0.4240 331333.04 468 0.4280 GRS372003004 ILYDA 08/12/2025 4.8600 - 26923 4.9400 4.8200 131257.74 158 4.8900 GRS475003018 INLIF 08/12/2025 5.9000 - 4454 5.9400 5.7600 26275.00 40 5.7600 GRS805003001 INLOT 08/12/2025 1.0460 - 2620153 1.0500 1.0380 2740080.49 797 1.0480 GRS343313003 INTEK 08/12/2025 6.0500 - 257272 6.0700 5.8100 1532302.66 559 5.8500 GRS148003015 INTET 08/12/2025 1.4500 - 2280 1.4800 1.4000 3310.70 8 1.4000 GRS247003007 INTRK 08/12/2025 3.3300 - 92291 3.3500 3.3100 307276.19 266 3.3100 GRS087003000 KARE 08/12/2025 336.0000 - 611 340.0000 336.0000 207100.00 64 336.0000 GRS120003009 KEKR 08/12/2025 2.0100 - 7223 2.0800 2.0100 14685.28 35 2.0800 GRS070003009 KORDE 08/12/2025 0.4710 - 5737 0.4740 0.4550 2669.68 21 0.4680 GRS384003000 KRI 08/12/2025 19.3200 - 46978 19.3400 19.3000 907516.00 150 19.3000 GRS469003024 KYLO 08/12/2025 3.6200 - 3267 3.7200 3.6200 12030.71 20 3.6700 GRS117123000 KYSA 08/12/2025 1.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 08/12/2025 7.1200 - 144445 7.2800 7.1200 1036649.30 580 7.2500 GRS245213004 LAMPS 08/12/2025 46.0000 - 3 46.0000 46.0000 138.00 1 46.0000 GRS128003001 LANAC 08/12/2025 1.5900 - 1181 1.5900 1.5000 1808.08 22 1.5000 GRS047063003 LAVI 08/12/2025 0.8280 - 22977 0.8370 0.8230 19107.62 32 0.8320 GRS246003008 LEBEK 08/12/2025 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 08/12/2025 0.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 08/12/2025 2.1400 - 800 2.1400 2.0800 1678.48 7 2.0800 GRS461003006 MATHIO 08/12/2025 0.9150 - 1145 0.9550 0.9100 1049.51 12 0.9500 GRS374003002 MEDIC 08/12/2025 2.5600 - 3500 2.5700 2.5500 8965.00 9 2.5500 GRS424003002 MERKO 08/12/2025 35.6000 - 57 35.8000 35.6000 2030.60 2 35.6000 GRK014011008 MEVA 08/12/2025 8.5000 - 1995 8.6000 8.5000 17119.00 9 8.6000 GRS319103008 MIG 08/12/2025 3.7900 - 16253 3.8200 3.7900 61779.70 408 3.8000 GRS314003013 MIN 08/12/2025 0.6240 - 13579 0.6380 0.6080 8321.20 60 0.6280 GRS237003009 MODA 08/12/2025 5.4000 - 2260 5.4000 5.3200 12194.10 11 5.4000 GRS375183001 MOH 08/12/2025 30.4800 - 217925 30.4800 29.9000 6617011.82 2034 30.0000 GRS426003000 MOTO 08/12/2025 2.5600 - 39863 2.6300 2.5600 103389.49 96 2.6100 GRS488003005 MOYZK 08/12/2025 0.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 08/12/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 08/12/2025 41.3000 - 539077 42.0800 41.3000 22458099.32 5647 41.8600 GB00BTQGS779 NAKAS 08/12/2025 4.1000 - 4584 4.2000 4.0000 18760.18 20 4.0400 GRS387503006 NAYP 08/12/2025 1.3050 - 1050 1.3350 1.3000 1383.00 11 1.3350 GRS265003004 NOVAL 08/12/2025 2.7500 - 132932 2.8000 2.7400 364838.54 100 2.8000 GRS824003008 OLTH 08/12/2025 35.3000 - 476 35.5000 34.7000 16803.60 8 35.2000 GRS427003009 OLYMP 08/12/2025 2.4000 - 5585 2.4400 2.4000 13498.50 42 2.4100 GRS403003007 ONYX 08/12/2025 2.3100 - 86860 2.3400 2.2600 200146.83 143 2.3300 GRS530003003 OPAP 08/12/2025 18.3500 - 628180 18.6500 18.2000 11544784.35 3158 18.6000 GRS419003009 OPTIMA 08/12/2025 7.9000 - 5103018 7.9000 7.7700 39308996.03 556 7.8500 GRS533003000 ORILINA 08/12/2025 0.7920 - 29354 0.8000 0.7820 23183.62 29 0.7820 GRS535003008 OTOEL 08/12/2025 11.8800 - 12482 12.0200 11.8400 149187.74 100 11.9800 GRS337003008 PAIR 08/12/2025 0.8480 - 1662 0.8620 0.8320 1409.39 23 0.8460 GRS275073005 PAP 08/12/2025 3.0000 - 4604 3.0500 2.9900 13838.14 27 3.0500 GRS065003014 PERF 08/12/2025 7.0200 - 10714 7.0800 6.9300 75243.65 48 6.9300 GRS505003004 PETRO 08/12/2025 8.5400 - 12656 8.7000 8.5400 108894.36 86 8.5400 GRS345503007 PLAKR 08/12/2025 14.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 08/12/2025 4.0300 - 27187 4.0350 3.9500 108850.71 116 3.9850 GRS239003007 PPA 08/12/2025 41.7500 - 5626 41.8000 41.4000 234106.45 249 41.6000 GRS470003013 PPC 08/12/2025 17.9000 - 367933 17.9000 17.6400 6545707.57 1905 17.7400 GRS434003000 PRD 08/12/2025 0.4980 - 93490 0.5300 0.4900 47294.29 104 0.5150 GRS184003002 PREMIA 08/12/2025 1.3740 - 125556 1.3780 1.3680 172271.25 208 1.3680 GRS497003012 PRODEA 08/12/2025 5.9500 - 71 5.9500 5.9500 422.45 1 5.9500 GRS509003018 PROF 08/12/2025 7.2800 - 17745 7.2900 7.1500 128337.36 72 7.2900 GRS472003011 PROFK 08/12/2025 1.3400 - 10303 1.3450 1.3100 13586.89 42 1.3300 GRS095003000 QLCO 08/12/2025 6.3800 - 273858 6.4600 6.0500 1718140.41 755 6.1500 GRS543003008 QUAL 08/12/2025 1.3340 - 69790 1.3460 1.3240 92944.02 96 1.3460 GRS396003006 QUEST 08/12/2025 7.0400 - 72172 7.1000 7.0000 508950.00 159 7.0000 GRS310003009 REALCONS 08/12/2025 5.0800 - 11298 5.0800 5.0000 56987.60 29 5.0800 GRS522003003 REVOIL 08/12/2025 1.7200 - 11250 1.7200 1.6800 19119.99 37 1.7000 GRS473003002 SAR 08/12/2025 12.8400 - 14964 13.0200 12.8400 192707.56 528 13.0200 GRS204003008 SIDMA 08/12/2025 1.8000 - 1101 1.8150 1.7750 1977.62 13 1.8000 GRS484003009 SPACE 08/12/2025 7.1800 - 2417 7.2400 7.0400 17222.12 21 7.2400 GRS402003008 SPIR 08/12/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 08/12/2025 14.9500 - 4237 15.0500 14.9000 63296.85 41 14.9500 GRS004013009 TITC 08/12/2025 45.5000 - 57567 45.5000 44.4500 2591701.05 791 44.5500 BE0974338700 TPEIR 08/12/2025 7.2740 - 2963853 7.3000 7.1720 21518366.56 3451 7.1720 GRS014003032 TRASTOR 08/12/2025 1.2500 - 2200 1.2500 1.2500 2750.00 14 1.2500 GRS487003006 TRESTATES 08/12/2025 1.9200 - 75279 1.9450 1.9200 145413.17 91 1.9350 GRS534003009 VIO 08/12/2025 11.2200 - 207751 11.2400 10.8200 2314655.42 771 10.8200 BE0974271034 VOSYS 08/12/2025 2.2800 - 4523 2.4200 2.2800 10688.54 35 2.4200 GRS407183003 XYLEK 08/12/2025 0.2670 - 17800 0.2670 0.2640 4750.05 12 0.2650 GRS131003006 XYLEP 08/12/2025 0.4580 - 100 0.4600 0.4580 45.82 2 0.4580 GRS131004004 YALCO 08/12/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 08/12/2025 2.8400 - 24164 2.9600 2.8200 69683.08 83 2.8900 GRS295003008