SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 11/12/2025 6.2000 - 236 6.2000 5.7000 1399.75 16 5.7000 GRS059063008 ACAG 11/12/2025 5.5000 - 17561 5.5400 5.4800 96788.11 52 5.5400 AT0000A325L0 ADMIE 11/12/2025 2.8700 - 384652 2.8850 2.7650 1089171.57 785 2.7650 GRS518003009 AEGN 11/12/2025 14.0000 - 122648 14.2200 13.9600 1722163.44 929 14.0600 GRS495003006 AEM 11/12/2025 6.4400 - 73954 6.4850 6.3950 476194.68 209 6.4850 GRS541003000 AIA 11/12/2025 10.3600 - 86429 10.3600 10.1800 888585.19 524 10.1800 GRS536003007 AKRIT 11/12/2025 1.0500 - 8200 1.0500 1.0500 8610.00 9 1.0500 GRS373173004 AKTR 11/12/2025 9.4500 - 274613 9.5400 9.4500 2602858.31 594 9.5000 GRS432003028 ALMY 11/12/2025 4.8500 - 94765 4.9200 4.7800 458212.76 198 4.8800 GRS289103004 ALPHA 11/12/2025 3.4110 - 5400192 3.4110 3.3540 18278207.53 3895 3.3650 GRS830003000 ANDRO 11/12/2025 7.8200 - 1146 7.8400 7.7800 8955.28 12 7.8400 GRS433003019 ASCO 11/12/2025 4.0700 - 10575 4.1300 4.0700 43270.55 46 4.1000 GRS404003006 ASTAK 11/12/2025 7.2600 - 4710 7.2600 7.1200 34119.14 59 7.1200 GRS331043000 ATEK 11/12/2025 1.4200 - 5926 1.4700 1.4000 8462.26 56 1.4100 GRS340263003 ATRUST 11/12/2025 12.2500 - 1040 12.3000 12.1000 12754.00 11 12.3000 GRS504003021 ATTICA 11/12/2025 1.8350 - 28624 1.8750 1.7850 52703.41 75 1.7850 GRS144003001 AVAX 11/12/2025 2.6600 - 419378 2.7200 2.6550 1128656.15 923 2.7150 GRS213213002 AVE 11/12/2025 0.5100 - 163442 0.5100 0.4900 81923.24 130 0.4930 GRS489003004 BELA 11/12/2025 27.6000 - 331726 27.7000 27.3400 9149352.48 1489 27.4800 GRS282183003 BIOKA 11/12/2025 1.9450 - 35413 1.9650 1.9200 68989.87 156 1.9250 GRS165063009 BIOSK 11/12/2025 2.9100 - 28029 3.0000 2.8800 82209.37 86 2.9000 GRS084003011 BIOT 11/12/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 11/12/2025 4.2200 - 1521 4.2300 4.1700 6418.57 13 4.2300 GRS524003001 BOCHGR 11/12/2025 8.0200 - 692505 8.0400 7.9400 5540000.82 1240 7.9400 IE00BD5B1Y92 BRIQ 11/12/2025 2.8700 - 19767 2.8900 2.8600 56650.47 55 2.8700 GRS517003000 CENER 11/12/2025 15.8400 - 1272134 15.9600 15.8200 20115559.58 654 15.8200 BE0974303357 CENTR 11/12/2025 0.3400 - 37564 0.3480 0.3310 12644.02 75 0.3380 GRS449003003 CNLCAP 11/12/2025 6.7500 - 60 6.7500 6.7500 405.00 2 6.7500 GRS520003005 CPI 11/12/2025 0.6380 - 114449 0.6580 0.5800 71694.66 149 0.5800 GRS413313008 CREDIA 11/12/2025 1.6400 - 2378981 1.6400 1.5760 3855517.66 1472 1.5780 GRS001003052 DAIOS 11/12/2025 7.3500 - 500 7.4500 7.3500 3680.00 4 7.4500 GRS382073005 DIMAND 11/12/2025 10.1500 - 67168 10.1500 10.0000 669504.30 51 10.0500 GRS525003000 DOMIK 11/12/2025 2.0700 - 23605 2.1600 2.0300 48678.26 73 2.1000 GRS364253005 DROME 11/12/2025 0.3680 - 31652 0.3790 0.3590 11712.01 54 0.3680 GRS412503005 DUR 11/12/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 11/12/2025 42.0000 - 4259 42.3000 41.6000 179540.12 60 41.6000 CH0198251305 EIS 11/12/2025 1.8880 - 63857 1.9260 1.8680 120804.35 155 1.9260 GRS439003005 EKTER 11/12/2025 3.4950 - 376937 3.5000 3.4100 1304517.18 566 3.4500 GRS222213001 ELBE 11/12/2025 5.3500 - 758 5.3500 5.2500 4025.30 6 5.3000 GRS240003012 ELHA 11/12/2025 3.6500 - 343242 3.6550 3.5050 1233577.35 850 3.5200 GRS281003004 ELIN 11/12/2025 2.3200 - 7636 2.3300 2.3000 17682.66 42 2.3200 GRS477003008 ELLAKTOR 11/12/2025 1.7900 - 354839 1.8080 1.7900 637197.12 351 1.8000 GRS191213008 ELPE 11/12/2025 8.5850 - 277146 8.5900 8.4950 2370615.06 964 8.5050 GRS298343005 ELSTR 11/12/2025 2.3600 - 4238 2.3900 2.3600 10046.53 37 2.3800 GRS088003017 ELTON 11/12/2025 2.0800 - 122071 2.0900 1.9700 249490.03 350 1.9700 GRS397003005 EPIL 11/12/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 11/12/2025 13.6400 - 1982755 13.6550 13.2750 26888431.10 4538 13.2750 GRS003003035 EUROB 11/12/2025 3.4800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS323003012 EVR 11/12/2025 1.9800 - 25814 2.0000 1.9600 51040.47 55 2.0000 GRS474003001 EVROF 11/12/2025 3.1500 - 3324 3.1700 3.0700 10392.28 21 3.1500 GRS385113006 EXAE 11/12/2025 6.2200 - 14497 6.2600 6.2100 90329.56 66 6.2400 GRS395363005 EYAPS 11/12/2025 3.8600 - 16754 3.8800 3.8200 64434.17 85 3.8800 GRS428003008 EYDAP 11/12/2025 7.4600 - 58379 7.4600 7.3600 433214.00 161 7.3600 GRS359353000 FAIS 11/12/2025 3.4200 - 28782 3.4300 3.3800 98237.83 39 3.4300 GRS542003009 FLEXO 11/12/2025 8.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 11/12/2025 4.1700 - 23156 4.1900 4.1500 96378.08 109 4.1700 GRS096003009 FRIGO 11/12/2025 0.4530 - 37181 0.4700 0.4530 17132.86 32 0.4580 GRS346003015 GEBKA 11/12/2025 2.4000 - 23620 2.4800 2.3900 57548.81 56 2.4000 GRS137003000 GEKTERNA 11/12/2025 25.0600 - 111696 25.2000 24.9800 2803404.86 869 25.1800 GRS145003000 HAIDE 11/12/2025 0.7200 - 661 0.7200 0.7200 475.92 3 0.7200 GRS350263000 HTO 11/12/2025 17.2000 - 469297 17.2500 17.1200 8071022.74 1073 17.1200 GRS260333000 IATR 11/12/2025 1.9000 - 5675 1.9000 1.8650 10684.80 35 1.8950 GRS147233001 IKTIN 11/12/2025 0.4515 - 820882 0.4680 0.4385 370845.72 626 0.4400 GRS372003004 ILYDA 11/12/2025 4.7200 - 10723 4.9000 4.7200 51269.70 59 4.7900 GRS475003018 INLIF 11/12/2025 5.8000 - 11769 5.9000 5.7200 68324.62 59 5.9000 GRS805003001 INLOT 11/12/2025 1.0280 - 3264523 1.0400 1.0200 3353260.74 1012 1.0400 GRS343313003 INTEK 11/12/2025 6.1900 - 200505 6.2200 6.1300 1237672.09 452 6.1700 GRS148003015 INTET 11/12/2025 1.4750 - 60 1.4800 1.4500 88.45 3 1.4500 GRS247003007 INTRK 11/12/2025 3.4800 - 314710 3.5400 3.4400 1100267.86 804 3.4400 GRS087003000 KARE 11/12/2025 338.0000 - 547 342.0000 338.0000 185742.00 71 340.0000 GRS120003009 KEKR 11/12/2025 1.9650 - 10858 2.0400 1.9650 21794.66 31 1.9900 GRS070003009 KORDE 11/12/2025 0.4720 - 7900 0.4730 0.4690 3716.50 11 0.4730 GRS384003000 KRI 11/12/2025 19.7800 - 21135 19.9600 19.6600 417636.70 111 19.9600 GRS469003024 KYLO 11/12/2025 3.7100 - 2485 3.7200 3.6600 9219.40 11 3.7200 GRS117123000 KYSA 11/12/2025 1.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 11/12/2025 7.1300 - 127406 7.1800 7.1000 908857.62 558 7.1300 GRS245213004 LAMPS 11/12/2025 46.8000 - 50 46.8000 46.8000 2340.00 2 46.8000 GRS128003001 LANAC 11/12/2025 1.5200 - 4650 1.5700 1.4800 6944.42 21 1.4800 GRS047063003 LAVI 11/12/2025 0.8210 - 26252 0.8300 0.8210 21675.12 33 0.8300 GRS246003008 LEBEK 11/12/2025 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 11/12/2025 0.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 11/12/2025 2.1600 - 510 2.1600 2.1400 1091.60 3 2.1400 GRS461003006 MATHIO 11/12/2025 0.9150 - 100 0.9150 0.9150 91.50 1 0.9150 GRS374003002 MEDIC 11/12/2025 2.5700 - 5534 2.5800 2.5400 14200.82 15 2.5400 GRS424003002 MERKO 11/12/2025 35.2000 - 21 35.2000 35.0000 737.20 2 35.0000 GRK014011008 MEVA 11/12/2025 8.8500 - 6555 8.8500 8.6000 57242.50 47 8.7000 GRS319103008 MIG 11/12/2025 3.7700 - 19598 3.7800 3.7500 74014.93 281 3.7600 GRS314003013 MIN 11/12/2025 0.6940 - 1655 0.7020 0.6660 1146.86 13 0.6660 GRS237003009 MODA 11/12/2025 5.3800 - 882 5.4200 5.3600 4747.44 7 5.3600 GRS375183001 MOH 11/12/2025 31.0000 - 168968 31.0000 30.2200 5195876.70 1430 30.2200 GRS426003000 MOTO 11/12/2025 2.5800 - 38154 2.6200 2.5200 98965.67 46 2.5200 GRS488003005 MOYZK 11/12/2025 0.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 11/12/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 11/12/2025 42.2800 - 188718 42.3400 41.1400 7911745.40 2533 41.4000 GB00BTQGS779 NAKAS 11/12/2025 3.7800 - 1233 3.8400 3.7600 4678.16 16 3.8400 GRS387503006 NAYP 11/12/2025 1.3500 - 6510 1.3700 1.3300 8755.88 18 1.3350 GRS265003004 NOVAL 11/12/2025 2.7600 - 35225 2.7800 2.7400 96853.44 57 2.7800 GRS824003008 OLTH 11/12/2025 36.0000 - 527 36.0000 35.0000 18908.40 20 35.0000 GRS427003009 OLYMP 11/12/2025 2.4400 - 1973 2.4400 2.3600 4744.94 38 2.4000 GRS403003007 ONYX 11/12/2025 2.2600 - 43400 2.2600 2.2000 96296.10 116 2.2200 GRS530003003 OPAP 11/12/2025 18.4500 - 635629 18.5800 18.3500 11722241.98 2524 18.5000 GRS419003009 OPTIMA 11/12/2025 7.9900 - 255659 8.0100 7.8400 2031410.02 686 7.9900 GRS533003000 ORILINA 11/12/2025 0.7820 - 38770 0.7900 0.7760 30345.36 37 0.7860 GRS535003008 OTOEL 11/12/2025 12.0000 - 55589 12.1400 11.8400 666851.34 218 11.9800 GRS337003008 PAIR 11/12/2025 0.9140 - 6257 0.9200 0.8600 5502.92 92 0.8600 GRS275073005 PAP 11/12/2025 3.0200 - 3786 3.0300 2.9800 11433.59 26 3.0200 GRS065003014 PERF 11/12/2025 7.2000 - 44126 7.2000 7.0500 311621.36 93 7.1300 GRS505003004 PETRO 11/12/2025 8.6400 - 4335 8.6400 8.5800 37355.04 26 8.6400 GRS345503007 PLAKR 11/12/2025 14.8000 - 1820 15.0000 14.8000 26942.00 7 15.0000 GRS326003019 PLAT 11/12/2025 4.0350 - 53634 4.0800 4.0250 217127.08 164 4.0400 GRS239003007 PPA 11/12/2025 41.4000 - 5760 41.6500 40.8000 238510.00 153 40.8000 GRS470003013 PPC 11/12/2025 17.7600 - 502789 17.9900 17.7600 8981992.60 2387 17.9300 GRS434003000 PRD 11/12/2025 0.4860 - 18099 0.4960 0.4720 8798.67 28 0.4860 GRS184003002 PREMIA 11/12/2025 1.3680 - 58436 1.3680 1.3460 79147.82 203 1.3560 GRS497003012 PRODEA 11/12/2025 6.0000 - 10015 6.0500 6.0000 60419.55 42 6.0500 GRS509003018 PROF 11/12/2025 7.3400 - 55822 7.5600 7.3300 415744.51 218 7.5000 GRS472003011 PROFK 11/12/2025 1.3450 - 3742 1.3500 1.3100 4970.52 16 1.3100 GRS095003000 QLCO 11/12/2025 6.4400 - 139832 6.6250 6.4150 905118.17 332 6.5900 GRS543003008 QUAL 11/12/2025 1.2780 - 249404 1.3060 1.2700 320638.90 288 1.3000 GRS396003006 QUEST 11/12/2025 7.1800 - 54963 7.1800 7.0200 388935.33 122 7.0400 GRS310003009 REALCONS 11/12/2025 5.0200 - 6710 5.0200 4.9600 33519.70 24 4.9900 GRS522003003 REVOIL 11/12/2025 1.7200 - 7213 1.7700 1.7000 12389.87 33 1.7200 GRS473003002 SAR 11/12/2025 13.2800 - 18273 13.2800 13.1000 241130.58 172 13.2200 GRS204003008 SIDMA 11/12/2025 1.7500 - 252 1.7600 1.7300 439.56 3 1.7600 GRS484003009 SPACE 11/12/2025 7.2200 - 7044 7.3000 7.1000 50647.82 49 7.1800 GRS402003008 SPIR 11/12/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 11/12/2025 15.1000 - 9399 15.1000 14.9000 140646.05 51 14.9500 GRS004013009 TITC 11/12/2025 45.9000 - 106807 45.9000 44.9500 4863204.30 1264 45.0000 BE0974338700 TPEIR 11/12/2025 7.2980 - 3445737 7.3040 7.1540 25000035.85 4502 7.2000 GRS014003032 TRASTOR 11/12/2025 1.2200 - 1200 1.2200 1.2200 1464.00 6 1.2200 GRS487003006 TRESTATES 11/12/2025 1.9700 - 133870 1.9850 1.9400 263073.79 117 1.9500 GRS534003009 VIO 11/12/2025 11.3200 - 149703 11.4600 11.3000 1700000.62 408 11.4600 BE0974271034 VOSYS 11/12/2025 2.4200 - 3709 2.4600 2.4000 9000.52 33 2.4400 GRS407183003 XYLEK 11/12/2025 0.2710 - 54585 0.2710 0.2680 14705.50 35 0.2690 GRS131003006 XYLEP 11/12/2025 0.4580 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 11/12/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 11/12/2025 2.7900 - 11368 2.8500 2.7700 31960.87 52 2.8500 GRS295003008