SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 10/12/2025 6.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 10/12/2025 5.5400 - 21682 5.5600 5.4800 119493.97 73 5.5400 AT0000A325L0 ADMIE 10/12/2025 2.7650 - 88920 2.7950 2.7600 246423.43 171 2.7950 GRS518003009 AEGN 10/12/2025 14.1000 - 64879 14.2600 14.0000 914418.42 499 14.1800 GRS495003006 AEM 10/12/2025 6.4650 - 68658 6.5050 6.4000 443194.35 236 6.5050 GRS541003000 AIA 10/12/2025 10.2500 - 55879 10.3000 10.0800 569944.75 405 10.1000 GRS536003007 AKRIT 10/12/2025 1.0600 - 6650 1.0600 1.0500 7002.50 12 1.0500 GRS373173004 AKTR 10/12/2025 9.4800 - 219993 9.6300 9.4300 2084512.09 549 9.5800 GRS432003028 ALMY 10/12/2025 4.8800 - 13223 4.9400 4.8600 64880.39 34 4.9200 GRS289103004 ALPHA 10/12/2025 3.3650 - 5692898 3.3690 3.3340 19138604.69 3963 3.3680 GRS830003000 ANDRO 10/12/2025 7.8200 - 2086 7.9000 7.8200 16408.38 22 7.9000 GRS433003019 ASCO 10/12/2025 4.1000 - 6661 4.1200 4.0900 27339.42 25 4.1200 GRS404003006 ASTAK 10/12/2025 7.2600 - 4164 7.2800 7.2400 30213.70 47 7.2400 GRS331043000 ATEK 10/12/2025 1.4100 - 13581 1.5600 1.4100 19853.55 68 1.5400 GRS340263003 ATRUST 10/12/2025 12.3000 - 610 12.3500 12.3000 7503.50 7 12.3500 GRS504003021 ATTICA 10/12/2025 1.8200 - 14232 1.8200 1.8000 25782.83 40 1.8100 GRS144003001 AVAX 10/12/2025 2.6500 - 752528 2.6600 2.4500 1927210.05 1244 2.4900 GRS213213002 AVE 10/12/2025 0.4900 - 25050 0.4900 0.4850 12249.15 29 0.4890 GRS489003004 BELA 10/12/2025 27.4800 - 305263 27.6200 27.2600 8380370.62 2219 27.5600 GRS282183003 BIOKA 10/12/2025 1.9250 - 20514 1.9300 1.8850 39036.38 84 1.8900 GRS165063009 BIOSK 10/12/2025 2.8800 - 20170 2.9200 2.8500 57869.01 61 2.9200 GRS084003011 BIOT 10/12/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 10/12/2025 4.2100 - 2005 4.2200 4.2100 8441.10 15 4.2100 GRS524003001 BOCHGR 10/12/2025 7.9400 - 526433 8.0400 7.9400 4203117.70 842 7.9400 IE00BD5B1Y92 BRIQ 10/12/2025 2.8600 - 23003 2.9300 2.8500 66507.37 48 2.9300 GRS517003000 CENER 10/12/2025 15.8000 - 133403 15.8800 15.4600 2092966.62 577 15.8200 BE0974303357 CENTR 10/12/2025 0.3340 - 63695 0.3350 0.3270 21110.01 63 0.3330 GRS449003003 CNLCAP 10/12/2025 6.7500 - 2 6.7500 6.7500 13.50 1 6.7500 GRS520003005 CPI 10/12/2025 0.5700 - 250 0.5700 0.5700 142.50 1 0.5700 GRS413313008 CREDIA 10/12/2025 1.5620 - 1097313 1.5620 1.4700 1679390.52 819 1.4700 GRS001003052 DAIOS 10/12/2025 7.3500 - 550 7.3500 7.3000 4037.50 17 7.3000 GRS382073005 DIMAND 10/12/2025 10.1000 - 9931 10.1000 9.9200 99201.80 63 10.0000 GRS525003000 DOMIK 10/12/2025 2.1000 - 33608 2.1300 1.9750 69142.90 134 1.9750 GRS364253005 DROME 10/12/2025 0.3740 - 32085 0.3780 0.3480 11779.84 75 0.3480 GRS412503005 DUR 10/12/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 10/12/2025 41.8200 - 28206 42.3000 41.4200 1179677.20 187 42.3000 CH0198251305 EIS 10/12/2025 1.9180 - 67289 1.9360 1.8720 128033.92 180 1.8720 GRS439003005 EKTER 10/12/2025 3.4500 - 427798 3.4650 3.1450 1441180.82 1022 3.2200 GRS222213001 ELBE 10/12/2025 5.2500 - 870 5.3000 5.2500 4587.50 4 5.3000 GRS240003012 ELHA 10/12/2025 3.5100 - 341159 3.5100 3.3400 1161896.01 675 3.3850 GRS281003004 ELIN 10/12/2025 2.3300 - 25492 2.3500 2.2800 58822.06 118 2.3300 GRS477003008 ELLAKTOR 10/12/2025 1.7960 - 246051 1.8020 1.7700 439909.57 406 1.8000 GRS191213008 ELPE 10/12/2025 8.5750 - 258791 8.6050 8.4600 2208617.83 1028 8.5900 GRS298343005 ELSTR 10/12/2025 2.3700 - 5465 2.3800 2.3500 12894.97 33 2.3600 GRS088003017 ELTON 10/12/2025 1.9600 - 25313 1.9600 1.9400 49235.57 68 1.9400 GRS397003005 EPIL 10/12/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 10/12/2025 13.3550 - 1641276 13.4400 13.2200 21901561.77 3017 13.3900 GRS003003035 EUROB 10/12/2025 3.4800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS323003012 EVR 10/12/2025 1.9850 - 67163 2.0100 1.9500 133794.73 85 1.9500 GRS474003001 EVROF 10/12/2025 3.1500 - 1370 3.1600 3.0900 4277.15 10 3.1400 GRS385113006 EXAE 10/12/2025 6.2400 - 61479 6.3800 6.2400 387359.08 113 6.3800 GRS395363005 EYAPS 10/12/2025 3.8600 - 22819 3.8600 3.7400 86781.26 83 3.8500 GRS428003008 EYDAP 10/12/2025 7.4300 - 49289 7.4300 7.3200 365133.84 172 7.4300 GRS359353000 FAIS 10/12/2025 3.4300 - 37058 3.4350 3.4150 126987.58 69 3.4250 GRS542003009 FLEXO 10/12/2025 8.0000 - 1927 8.0000 7.8500 15371.00 4 7.8500 GRS259003002 FOYRK 10/12/2025 4.1600 - 50072 4.2000 4.1300 207917.80 277 4.1950 GRS096003009 FRIGO 10/12/2025 0.4590 - 39113 0.4700 0.4560 18166.20 47 0.4680 GRS346003015 GEBKA 10/12/2025 2.4300 - 1804 2.4400 2.3500 4267.91 9 2.4400 GRS137003000 GEKTERNA 10/12/2025 25.1800 - 119817 25.3800 24.9400 3012208.28 867 25.3000 GRS145003000 HAIDE 10/12/2025 0.7200 - 329 0.7350 0.7100 235.46 10 0.7150 GRS350263000 HTO 10/12/2025 17.1800 - 354383 17.2400 17.1100 6089711.22 1633 17.2000 GRS260333000 IATR 10/12/2025 1.8950 - 3516 1.9050 1.8550 6570.35 21 1.9000 GRS147233001 IKTIN 10/12/2025 0.4390 - 141697 0.4430 0.4310 61835.83 297 0.4390 GRS372003004 ILYDA 10/12/2025 4.7900 - 14406 4.9200 4.7500 69323.76 76 4.7800 GRS475003018 INLIF 10/12/2025 5.9000 - 3012 5.9200 5.8400 17730.10 25 5.9200 GRS805003001 INLOT 10/12/2025 1.0400 - 3251260 1.0440 1.0300 3361626.34 606 1.0420 GRS343313003 INTEK 10/12/2025 6.2000 - 217108 6.2000 6.0500 1337408.35 387 6.0700 GRS148003015 INTET 10/12/2025 1.4300 - 1000 1.4500 1.4000 1432.20 3 1.4000 GRS247003007 INTRK 10/12/2025 3.4300 - 289206 3.4450 3.3100 979712.95 902 3.3450 GRS087003000 KARE 10/12/2025 340.0000 - 277 340.0000 338.0000 93996.00 36 338.0000 GRS120003009 KEKR 10/12/2025 1.9900 - 14439 2.0100 1.9600 28538.69 75 1.9800 GRS070003009 KORDE 10/12/2025 0.4700 - 5411 0.4700 0.4570 2530.66 35 0.4680 GRS384003000 KRI 10/12/2025 19.7000 - 20777 20.0000 19.3600 405749.14 100 20.0000 GRS469003024 KYLO 10/12/2025 3.6900 - 1332 3.7200 3.6200 4877.66 19 3.7200 GRS117123000 KYSA 10/12/2025 1.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 10/12/2025 7.1300 - 149776 7.1700 7.0500 1063997.86 656 7.0800 GRS245213004 LAMPS 10/12/2025 46.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 10/12/2025 1.6200 - 746 1.6400 1.5900 1188.25 5 1.5900 GRS047063003 LAVI 10/12/2025 0.8250 - 48695 0.8290 0.8180 40000.93 34 0.8200 GRS246003008 LEBEK 10/12/2025 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 10/12/2025 0.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 10/12/2025 2.1400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 10/12/2025 0.9100 - 880 0.9100 0.8850 796.51 13 0.9050 GRS374003002 MEDIC 10/12/2025 2.5400 - 1360 2.5500 2.5400 3467.40 7 2.5500 GRS424003002 MERKO 10/12/2025 34.4000 - 91 34.4000 34.4000 3130.40 2 34.4000 GRK014011008 MEVA 10/12/2025 8.6500 - 1317 8.7000 8.6500 11420.90 13 8.6500 GRS319103008 MIG 10/12/2025 3.7800 - 15964 3.7900 3.7500 60308.57 695 3.7700 GRS314003013 MIN 10/12/2025 0.6580 - 8817 0.6580 0.6480 5799.43 16 0.6500 GRS237003009 MODA 10/12/2025 5.4000 - 230 5.4000 5.4000 1242.00 5 5.4000 GRS375183001 MOH 10/12/2025 30.3800 - 79745 30.6000 30.3000 2424283.84 722 30.6000 GRS426003000 MOTO 10/12/2025 2.5300 - 29767 2.6000 2.5200 76419.51 85 2.5400 GRS488003005 MOYZK 10/12/2025 0.6000 - 40 0.5800 0.5650 22.90 2 0.5650 GRS054003009 MPITR 10/12/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 10/12/2025 41.4000 - 228983 41.4400 40.9400 9408999.56 2695 41.3200 GB00BTQGS779 NAKAS 10/12/2025 3.8800 - 766 3.9800 3.8000 3002.62 31 3.8000 GRS387503006 NAYP 10/12/2025 1.3250 - 6179 1.3550 1.2800 8063.70 26 1.3550 GRS265003004 NOVAL 10/12/2025 2.7500 - 37235 2.7600 2.7300 102230.84 90 2.7400 GRS824003008 OLTH 10/12/2025 35.9000 - 1393 35.9000 34.6000 49501.00 59 35.4000 GRS427003009 OLYMP 10/12/2025 2.4000 - 1328 2.4000 2.3600 3158.48 29 2.3600 GRS403003007 ONYX 10/12/2025 2.2100 - 51139 2.2900 2.2100 114860.57 148 2.2900 GRS530003003 OPAP 10/12/2025 18.5000 - 638925 18.5300 17.9400 11755596.49 2970 18.3400 GRS419003009 OPTIMA 10/12/2025 7.8800 - 374188 8.0400 7.8800 2983927.58 978 8.0000 GRS533003000 ORILINA 10/12/2025 0.7820 - 26300 0.7840 0.7740 20556.90 19 0.7820 GRS535003008 OTOEL 10/12/2025 11.9800 - 16382 11.9800 11.7200 193750.12 67 11.8800 GRS337003008 PAIR 10/12/2025 0.8560 - 2900 0.8560 0.8400 2456.80 14 0.8400 GRS275073005 PAP 10/12/2025 3.0100 - 3484 3.0400 2.9600 10502.84 20 2.9600 GRS065003014 PERF 10/12/2025 7.0800 - 18043 7.1000 6.9500 126526.12 97 7.0000 GRS505003004 PETRO 10/12/2025 8.6000 - 5995 8.6000 8.5600 51506.52 33 8.5600 GRS345503007 PLAKR 10/12/2025 14.7000 - 1512 14.8000 14.6000 22307.90 123 14.8000 GRS326003019 PLAT 10/12/2025 4.0200 - 25819 4.0350 3.9950 103723.24 97 4.0300 GRS239003007 PPA 10/12/2025 40.7500 - 5090 42.0000 40.7500 212610.45 145 41.5000 GRS470003013 PPC 10/12/2025 17.8900 - 788579 17.9900 17.7000 14099261.23 1985 17.9900 GRS434003000 PRD 10/12/2025 0.4860 - 31320 0.4960 0.4760 15271.66 33 0.4760 GRS184003002 PREMIA 10/12/2025 1.3560 - 106731 1.3600 1.3500 144267.32 215 1.3600 GRS497003012 PRODEA 10/12/2025 5.9000 - 965 6.0500 5.9000 5727.00 7 6.0500 GRS509003018 PROF 10/12/2025 7.4500 - 156988 7.5200 7.2600 1162362.34 481 7.2700 GRS472003011 PROFK 10/12/2025 1.3450 - 6048 1.3600 1.2900 8010.43 34 1.3100 GRS095003000 QLCO 10/12/2025 6.5950 - 200228 6.6250 6.3000 1298657.35 463 6.3850 GRS543003008 QUAL 10/12/2025 1.3100 - 94538 1.3300 1.2940 123812.78 136 1.3300 GRS396003006 QUEST 10/12/2025 7.0400 - 19614 7.0400 6.8800 136070.32 115 7.0400 GRS310003009 REALCONS 10/12/2025 5.0400 - 7971 5.0400 4.9600 39902.11 27 5.0400 GRS522003003 REVOIL 10/12/2025 1.7400 - 11702 1.7650 1.7250 20412.72 37 1.7500 GRS473003002 SAR 10/12/2025 13.2200 - 56922 13.4000 12.9800 748222.78 357 13.0400 GRS204003008 SIDMA 10/12/2025 1.7350 - 4093 1.7800 1.6900 7045.14 39 1.7600 GRS484003009 SPACE 10/12/2025 7.2600 - 2959 7.3600 7.1000 21464.78 23 7.2200 GRS402003008 SPIR 10/12/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 10/12/2025 15.0000 - 5675 15.0500 14.8500 84736.05 51 15.0500 GRS004013009 TITC 10/12/2025 44.9000 - 60547 45.0000 43.9000 2694060.50 813 45.0000 BE0974338700 TPEIR 10/12/2025 7.1980 - 3332669 7.2500 7.0820 23874524.74 4345 7.1240 GRS014003032 TRASTOR 10/12/2025 1.2200 - 805 1.2400 1.2200 984.20 5 1.2400 GRS487003006 TRESTATES 10/12/2025 1.9550 - 86102 1.9600 1.9450 168161.51 111 1.9550 GRS534003009 VIO 10/12/2025 11.4600 - 192827 11.4600 11.1200 2176389.78 622 11.2400 BE0974271034 VOSYS 10/12/2025 2.4600 - 18064 2.5000 2.3200 43786.30 65 2.3200 GRS407183003 XYLEK 10/12/2025 0.2680 - 18275 0.2690 0.2680 4903.33 18 0.2690 GRS131003006 XYLEP 10/12/2025 0.4580 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 10/12/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 10/12/2025 2.8200 - 33755 2.8900 2.7200 94630.52 154 2.7400 GRS295003008