SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 09/12/2025 6.3500 - 1 6.3500 6.3500 6.35 1 6.3500 GRS059063008 ACAG 09/12/2025 5.5300 - 14723 5.5600 5.5000 81462.99 42 5.5500 AT0000A325L0 ADMIE 09/12/2025 2.8000 - 301521 2.8300 2.7500 838856.47 515 2.8100 GRS518003009 AEGN 09/12/2025 14.1000 - 67575 14.3200 14.1000 959584.32 479 14.2400 GRS495003006 AEM 09/12/2025 6.4500 - 67218 6.5300 6.4000 433969.15 239 6.4800 GRS541003000 AIA 09/12/2025 10.1600 - 119978 10.1600 10.0300 1214316.09 381 10.1300 GRS536003007 AKRIT 09/12/2025 1.0500 - 4250 1.0500 1.0500 4462.50 9 1.0500 GRS373173004 AKTR 09/12/2025 9.5800 - 291422 9.6800 9.4400 2778153.99 776 9.6600 GRS432003028 ALMY 09/12/2025 4.9200 - 21364 4.9800 4.8500 104741.41 54 4.9800 GRS289103004 ALPHA 09/12/2025 3.3470 - 9464710 3.4660 3.3440 31907753.92 6166 3.4550 GRS830003000 ANDRO 09/12/2025 7.8600 - 2980 7.9000 7.8600 23490.80 27 7.8800 GRS433003019 ASCO 09/12/2025 4.1200 - 8950 4.1400 4.1000 36953.10 31 4.1400 GRS404003006 ASTAK 09/12/2025 7.2400 - 4395 7.2800 7.2200 31918.80 64 7.2600 GRS331043000 ATEK 09/12/2025 1.5400 - 13929 1.6900 1.5200 21570.96 59 1.6900 GRS340263003 ATRUST 09/12/2025 12.2000 - 1392 12.3500 12.0000 16972.35 20 12.2000 GRS504003021 ATTICA 09/12/2025 1.8100 - 10495 1.8500 1.8100 19154.67 36 1.8100 GRS144003001 AVAX 09/12/2025 2.4800 - 204031 2.4900 2.4600 504748.65 383 2.4900 GRS213213002 AVE 09/12/2025 0.4900 - 42430 0.4980 0.4880 20969.35 35 0.4950 GRS489003004 BELA 09/12/2025 27.5600 - 327514 27.9000 27.5200 9066145.90 1417 27.8800 GRS282183003 BIOKA 09/12/2025 1.8900 - 19396 1.9400 1.8900 37005.60 73 1.9400 GRS165063009 BIOSK 09/12/2025 2.8900 - 12874 2.9000 2.8400 36924.42 54 2.8400 GRS084003011 BIOT 09/12/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 09/12/2025 4.2100 - 1650 4.2100 4.2000 6945.50 11 4.2100 GRS524003001 BOCHGR 09/12/2025 7.9800 - 727521 7.9800 7.8400 5761470.26 1239 7.9000 IE00BD5B1Y92 BRIQ 09/12/2025 2.9300 - 19448 2.9300 2.8500 56189.66 58 2.9000 GRS517003000 CENER 09/12/2025 15.7200 - 489837 16.0600 15.6200 7739231.91 1497 16.0000 BE0974303357 CENTR 09/12/2025 0.3420 - 6 0.3420 0.3420 2.05 1 0.3420 GRS449003003 CNLCAP 09/12/2025 6.7000 - 745 6.7000 6.6500 4989.45 9 6.7000 GRS520003005 CPI 09/12/2025 0.5740 - 23195 0.6060 0.5660 13245.76 45 0.5900 GRS413313008 CREDIA 09/12/2025 1.4700 - 604062 1.5000 1.4680 892475.19 444 1.5000 GRS001003052 DAIOS 09/12/2025 7.2500 - 2093 7.3500 7.2000 15181.75 38 7.3000 GRS382073005 DIMAND 09/12/2025 10.0000 - 14545 10.0500 9.8800 145111.66 110 10.0000 GRS525003000 DOMIK 09/12/2025 1.9750 - 11393 1.9800 1.9400 22261.35 62 1.9600 GRS364253005 DROME 09/12/2025 0.3550 - 6039 0.3600 0.3500 2136.78 34 0.3600 GRS412503005 DUR 09/12/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 09/12/2025 42.2000 - 11315 42.2000 41.9400 476098.52 87 42.1000 CH0198251305 EIS 09/12/2025 1.8900 - 49324 1.9180 1.8540 93139.99 119 1.9180 GRS439003005 EKTER 09/12/2025 3.2250 - 1882397 3.2250 3.1100 5340547.70 461 3.1300 GRS222213001 ELBE 09/12/2025 5.3000 - 355 5.4000 5.3000 1882.00 4 5.3000 GRS240003012 ELHA 09/12/2025 3.3400 - 357906 3.4100 3.3400 1210914.58 510 3.4000 GRS281003004 ELIN 09/12/2025 2.4000 - 110 2.4000 2.4000 264.00 4 2.4000 GRS477003008 ELLAKTOR 09/12/2025 1.8000 - 145670 1.8040 1.7940 262004.20 327 1.7980 GRS191213008 ELPE 09/12/2025 8.5500 - 324489 8.6850 8.5000 2785432.14 1537 8.6300 GRS298343005 ELSTR 09/12/2025 2.3600 - 13424 2.3800 2.3300 31576.31 72 2.3800 GRS088003017 ELTON 09/12/2025 1.9400 - 20068 1.9500 1.9300 38921.08 59 1.9350 GRS397003005 EPIL 09/12/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 09/12/2025 13.4200 - 1293350 13.6600 13.3850 17393723.98 3266 13.6300 GRS003003035 EUROB 09/12/2025 3.4800 - 8127273 3.5690 3.4510 28330726.40 5270 3.5340 GRS323003012 EVR 09/12/2025 1.9600 - 16309 1.9950 1.9600 32207.31 44 1.9850 GRS474003001 EVROF 09/12/2025 3.1400 - 11736 3.1600 3.1400 36854.24 6 3.1600 GRS385113006 EXAE 09/12/2025 6.3800 - 229486 6.4200 6.3000 1465642.14 564 6.3000 GRS395363005 EYAPS 09/12/2025 3.8100 - 57467 3.8500 3.7100 216835.12 172 3.8000 GRS428003008 EYDAP 09/12/2025 7.4300 - 61303 7.4700 7.3500 454208.93 224 7.4300 GRS359353000 FAIS 09/12/2025 3.4100 - 22669 3.4100 3.3850 76967.30 41 3.4000 GRS542003009 FLEXO 09/12/2025 8.0000 - 330 8.0000 8.0000 2640.00 3 8.0000 GRS259003002 FOYRK 09/12/2025 4.1600 - 37217 4.2100 4.1300 155012.97 147 4.1600 GRS096003009 FRIGO 09/12/2025 0.4660 - 90122 0.4740 0.4580 42086.23 61 0.4580 GRS346003015 GEBKA 09/12/2025 2.4200 - 31370 2.4200 2.3400 74837.89 35 2.4100 GRS137003000 GEKTERNA 09/12/2025 25.4000 - 337388 25.5600 25.3000 8602422.08 1074 25.4000 GRS145003000 HAIDE 09/12/2025 0.7300 - 123 0.7300 0.7300 89.79 5 0.7300 GRS350263000 HTO 09/12/2025 17.2000 - 248733 17.4500 17.2000 4293027.81 990 17.4000 GRS260333000 IATR 09/12/2025 1.8950 - 6503 1.9000 1.8650 12324.26 74 1.9000 GRS147233001 IKTIN 09/12/2025 0.4385 - 740146 0.4535 0.4370 329462.36 534 0.4520 GRS372003004 ILYDA 09/12/2025 4.8100 - 25792 4.9400 4.8100 125342.59 116 4.8600 GRS475003018 INLIF 09/12/2025 5.8800 - 3815 5.9400 5.8800 22484.62 33 5.9400 GRS805003001 INLOT 09/12/2025 1.0420 - 2283092 1.0480 1.0320 2370278.59 846 1.0480 GRS343313003 INTEK 09/12/2025 6.0800 - 295504 6.0900 6.0200 1787409.88 531 6.0400 GRS148003015 INTET 09/12/2025 1.4500 - 2730 1.4500 1.3950 3877.85 14 1.4000 GRS247003007 INTRK 09/12/2025 3.3200 - 181634 3.3550 3.3050 603214.28 458 3.3100 GRS087003000 KARE 09/12/2025 338.0000 - 428 342.0000 336.0000 145224.00 49 336.0000 GRS120003009 KEKR 09/12/2025 2.0000 - 5836 2.0200 1.9800 11657.24 32 2.0000 GRS070003009 KORDE 09/12/2025 0.4700 - 2243 0.4700 0.4580 1033.48 18 0.4580 GRS384003000 KRI 09/12/2025 19.3800 - 22700 19.4600 19.3200 439968.44 78 19.3200 GRS469003024 KYLO 09/12/2025 3.6900 - 590 3.7000 3.6700 2176.00 7 3.6700 GRS117123000 KYSA 09/12/2025 1.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 09/12/2025 7.0900 - 251862 7.1800 7.0900 1795686.51 823 7.1700 GRS245213004 LAMPS 09/12/2025 46.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 09/12/2025 1.5900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 LAVI 09/12/2025 0.8260 - 15173 0.8380 0.8240 12551.33 27 0.8380 GRS246003008 LEBEK 09/12/2025 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 09/12/2025 0.2000 - 2000 0.1800 0.1800 360.00 3 0.1800 GRS090004003 LOGISMOS 09/12/2025 2.1400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 09/12/2025 0.9150 - 1121 0.9200 0.8800 992.58 11 0.9200 GRS374003002 MEDIC 09/12/2025 2.5500 - 1780 2.5600 2.5200 4511.24 11 2.5600 GRS424003002 MERKO 09/12/2025 35.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 09/12/2025 8.7000 - 2897 8.7000 8.4500 24929.40 35 8.6000 GRS319103008 MIG 09/12/2025 3.7500 - 21259 3.8000 3.7500 80569.24 252 3.7900 GRS314003013 MIN 09/12/2025 0.6400 - 11667 0.6400 0.6000 7224.74 73 0.6220 GRS237003009 MODA 09/12/2025 5.4000 - 1365 5.4000 5.3400 7365.60 11 5.4000 GRS375183001 MOH 09/12/2025 30.4000 - 297640 30.7600 30.2000 9050220.98 1759 30.5000 GRS426003000 MOTO 09/12/2025 2.5400 - 25343 2.6300 2.5300 64904.24 72 2.6300 GRS488003005 MOYZK 09/12/2025 0.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 09/12/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 09/12/2025 41.2800 - 328337 41.6000 40.8400 13522093.58 4304 41.2600 GB00BTQGS779 NAKAS 09/12/2025 3.9600 - 1378 4.0000 3.8000 5390.80 38 3.8000 GRS387503006 NAYP 09/12/2025 1.3550 - 960 1.3550 1.3000 1262.55 12 1.3000 GRS265003004 NOVAL 09/12/2025 2.7400 - 52648 2.7600 2.7400 144806.32 117 2.7600 GRS824003008 OLTH 09/12/2025 35.1000 - 267 35.4000 35.0000 9371.80 5 35.4000 GRS427003009 OLYMP 09/12/2025 2.3700 - 30778 2.4000 2.3500 72453.52 63 2.4000 GRS403003007 ONYX 09/12/2025 2.3200 - 45576 2.3200 2.2600 104421.06 141 2.3100 GRS530003003 OPAP 09/12/2025 18.5000 - 799857 18.5700 18.2600 14771708.64 4028 18.4000 GRS419003009 OPTIMA 09/12/2025 7.9400 - 263519 8.0200 7.8000 2097112.44 1255 7.8600 GRS533003000 ORILINA 09/12/2025 0.7800 - 45934 0.7880 0.7700 35719.26 47 0.7700 GRS535003008 OTOEL 09/12/2025 11.8000 - 16777 11.9200 11.7400 199097.62 85 11.7400 GRS337003008 PAIR 09/12/2025 0.8600 - 25 0.8600 0.8600 21.50 1 0.8600 GRS275073005 PAP 09/12/2025 3.0300 - 3835 3.0300 2.9800 11609.91 28 3.0300 GRS065003014 PERF 09/12/2025 6.9600 - 7962 7.0400 6.9500 55698.93 34 7.0400 GRS505003004 PETRO 09/12/2025 8.5600 - 3719 8.6000 8.5400 31929.90 20 8.5400 GRS345503007 PLAKR 09/12/2025 14.9000 - 361 14.9000 14.8000 5347.80 3 14.8000 GRS326003019 PLAT 09/12/2025 4.0100 - 11741 4.0350 4.0000 47215.99 51 4.0250 GRS239003007 PPA 09/12/2025 41.5000 - 23719 42.3500 41.5000 991730.25 448 41.6000 GRS470003013 PPC 09/12/2025 17.9800 - 617038 17.9800 17.8100 11053360.24 2302 17.9000 GRS434003000 PRD 09/12/2025 0.4760 - 41790 0.4960 0.4700 20261.14 52 0.4820 GRS184003002 PREMIA 09/12/2025 1.3620 - 84286 1.3800 1.3540 114873.93 221 1.3800 GRS497003012 PRODEA 09/12/2025 6.0500 - 3368 6.1000 6.0000 20305.85 20 6.0500 GRS509003018 PROF 09/12/2025 7.1900 - 21085 7.3200 7.1500 151563.52 76 7.3200 GRS472003011 PROFK 09/12/2025 1.3000 - 10530 1.3400 1.3000 13818.05 28 1.3200 GRS095003000 QLCO 09/12/2025 6.3850 - 252177 6.5750 6.3300 1634896.93 546 6.4000 GRS543003008 QUAL 09/12/2025 1.3300 - 45184 1.3380 1.3040 59795.20 68 1.3380 GRS396003006 QUEST 09/12/2025 6.9200 - 50070 7.0700 6.9200 351654.34 114 7.0500 GRS310003009 REALCONS 09/12/2025 5.0400 - 14365 5.0800 4.9900 72137.40 29 5.0800 GRS522003003 REVOIL 09/12/2025 1.7600 - 41201 1.7900 1.7200 72231.54 105 1.7200 GRS473003002 SAR 09/12/2025 13.0000 - 32935 13.0600 12.8400 426274.48 274 12.8400 GRS204003008 SIDMA 09/12/2025 1.7600 - 2293 1.8000 1.7200 4039.39 25 1.8000 GRS484003009 SPACE 09/12/2025 7.2000 - 1847 7.2000 7.1000 13160.78 14 7.1800 GRS402003008 SPIR 09/12/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 09/12/2025 15.0000 - 2149 15.0500 14.9000 32061.65 26 15.0500 GRS004013009 TITC 09/12/2025 45.0000 - 54532 45.4500 44.6500 2456617.40 822 45.2500 BE0974338700 TPEIR 09/12/2025 7.1800 - 3088386 7.2800 7.1440 22152198.88 3870 7.2620 GRS014003032 TRASTOR 09/12/2025 1.2200 - 1791 1.2500 1.2200 2204.22 14 1.2400 GRS487003006 TRESTATES 09/12/2025 1.9550 - 102335 1.9550 1.9200 198041.50 156 1.9350 GRS534003009 VIO 09/12/2025 11.2400 - 196342 11.2800 11.0600 2192290.76 561 11.1400 BE0974271034 VOSYS 09/12/2025 2.3200 - 6134 2.3600 2.3000 14288.94 37 2.3000 GRS407183003 XYLEK 09/12/2025 0.2670 - 12060 0.2690 0.2670 3231.22 6 0.2690 GRS131003006 XYLEP 09/12/2025 0.4580 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 09/12/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 09/12/2025 2.7400 - 31302 2.8900 2.7400 88384.23 71 2.8600 GRS295003008