SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 12/12/2025 6.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 12/12/2025 5.5400 - 18148 5.5600 5.5000 100287.11 71 5.5200 AT0000A325L0 ADMIE 12/12/2025 2.8950 - 315980 2.9050 2.8200 906729.96 420 2.8700 GRS518003009 AEGN 12/12/2025 14.0400 - 60309 14.1800 13.9600 847639.00 522 14.0800 GRS495003006 AEM 12/12/2025 6.3400 - 74471 6.4800 6.3000 474174.56 202 6.4400 GRS541003000 AIA 12/12/2025 10.3900 - 61719 10.4200 10.3000 640417.38 362 10.3000 GRS536003007 AKRIT 12/12/2025 1.0500 - 6846 1.0500 1.0500 7188.30 7 1.0500 GRS373173004 AKTR 12/12/2025 9.4500 - 216702 9.5700 9.3200 2037870.58 658 9.5500 GRS432003028 ALMY 12/12/2025 4.8000 - 23110 4.9000 4.7900 111695.91 107 4.8800 GRS289103004 ALPHA 12/12/2025 3.4390 - 5325478 3.4450 3.4010 18240952.21 2639 3.4450 GRS830003000 ANDRO 12/12/2025 7.8600 - 3438 7.9000 7.8200 27063.70 16 7.9000 GRS433003019 ASCO 12/12/2025 4.0600 - 9420 4.1000 4.0600 38539.95 26 4.0700 GRS404003006 ASTAK 12/12/2025 7.2400 - 3290 7.2600 7.1600 23828.80 48 7.2400 GRS331043000 ATEK 12/12/2025 1.3800 - 2349 1.4300 1.3300 3208.40 28 1.4300 GRS340263003 ATRUST 12/12/2025 12.2000 - 1075 12.2000 12.2000 13115.00 10 12.2000 GRS504003021 ATTICA 12/12/2025 1.8600 - 13029 1.8700 1.8300 24120.40 41 1.8700 GRS144003001 AVAX 12/12/2025 2.7050 - 385410 2.7200 2.6400 1031728.95 591 2.6800 GRS213213002 AVE 12/12/2025 0.5140 - 124405 0.5260 0.5040 63684.35 145 0.5120 GRS489003004 BELA 12/12/2025 27.4400 - 336149 27.7000 27.4000 9247173.78 1265 27.6000 GRS282183003 BIOKA 12/12/2025 1.9500 - 30497 1.9700 1.9050 59287.76 97 1.9700 GRS165063009 BIOSK 12/12/2025 2.9400 - 13123 2.9900 2.9400 39129.55 37 2.9800 GRS084003011 BIOT 12/12/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 12/12/2025 4.2200 - 1925 4.2200 4.2100 8121.50 16 4.2100 GRS524003001 BOCHGR 12/12/2025 7.9800 - 387179 8.0400 7.9200 3090237.32 804 8.0400 IE00BD5B1Y92 BRIQ 12/12/2025 2.8900 - 27321 2.9200 2.8500 78378.09 58 2.8700 GRS517003000 CENER 12/12/2025 15.8600 - 150599 16.0600 15.7800 2398937.10 430 15.7800 BE0974303357 CENTR 12/12/2025 0.3400 - 8721 0.3430 0.3320 2941.64 15 0.3320 GRS449003003 CNLCAP 12/12/2025 6.7000 - 1040 6.7500 6.7000 6968.55 5 6.7500 GRS520003005 CPI 12/12/2025 0.6280 - 19979 0.6420 0.6100 12622.92 30 0.6420 GRS413313008 CREDIA 12/12/2025 1.6280 - 847554 1.6620 1.6240 1389822.12 675 1.6500 GRS001003052 DAIOS 12/12/2025 7.4000 - 800 7.4000 7.3000 5915.00 16 7.4000 GRS382073005 DIMAND 12/12/2025 10.1500 - 7071 10.2000 10.0000 71500.45 36 10.1000 GRS525003000 DOMIK 12/12/2025 2.0500 - 5975 2.0700 2.0300 12236.26 23 2.0700 GRS364253005 DROME 12/12/2025 0.3750 - 1115 0.3770 0.3600 409.73 7 0.3610 GRS412503005 DUR 12/12/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 12/12/2025 42.1600 - 2474 42.4800 41.9000 104202.62 37 42.4800 CH0198251305 EIS 12/12/2025 1.9600 - 133411 1.9600 1.8560 252410.00 366 1.8920 GRS439003005 EKTER 12/12/2025 3.5400 - 248647 3.5950 3.5000 885594.44 484 3.5500 GRS222213001 ELBE 12/12/2025 5.3000 - 200 5.3000 5.2500 1055.00 3 5.2500 GRS240003012 ELHA 12/12/2025 3.7950 - 828122 3.7950 3.6800 3079528.64 916 3.7000 GRS281003004 ELIN 12/12/2025 2.3000 - 11210 2.3500 2.2900 25879.70 29 2.3000 GRS477003008 ELLAKTOR 12/12/2025 1.7900 - 344335 1.8000 1.7720 615669.77 391 1.8000 GRS191213008 ELPE 12/12/2025 8.4300 - 254633 8.5950 8.4000 2168021.69 945 8.5950 GRS298343005 ELSTR 12/12/2025 2.4000 - 4813 2.4200 2.3600 11541.38 61 2.3600 GRS088003017 ELTON 12/12/2025 2.0500 - 40940 2.1300 2.0500 85398.46 129 2.0800 GRS397003005 EPIL 12/12/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 12/12/2025 13.5400 - 1872108 13.6450 13.4000 25276006.49 3482 13.6000 GRS003003035 EUROB 12/12/2025 3.4800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS829003003 EVR 12/12/2025 2.0000 - 38301 2.0100 1.9800 76539.67 67 2.0100 GRS474003001 EVROF 12/12/2025 3.1400 - 1910 3.1700 3.0600 5944.45 18 3.1700 GRS385113006 EXAE 12/12/2025 6.2200 - 22992 6.2400 6.1700 142578.76 113 6.2200 GRS395363005 EYAPS 12/12/2025 4.1400 - 78588 4.1400 3.8600 316624.48 284 3.8600 GRS428003008 EYDAP 12/12/2025 7.7500 - 205321 7.7500 7.4100 1574664.53 556 7.4100 GRS359353000 FAIS 12/12/2025 3.4000 - 30270 3.4200 3.3700 102975.55 44 3.4200 GRS542003009 FLEXO 12/12/2025 8.0000 - 10 8.0000 8.0000 80.00 1 8.0000 GRS259003002 FOYRK 12/12/2025 4.2550 - 36493 4.2550 4.1700 153948.54 119 4.1950 GRS096003009 FRIGO 12/12/2025 0.4590 - 102730 0.4650 0.4500 46515.93 55 0.4530 GRS346003015 GEBKA 12/12/2025 2.4700 - 13975 2.4700 2.3900 34035.37 62 2.4000 GRS137003000 GEKTERNA 12/12/2025 25.1400 - 226659 25.2600 24.8600 5673298.22 1311 24.9400 GRS145003000 HAIDE 12/12/2025 0.7200 - 373 0.7200 0.7200 268.56 2 0.7200 GRS350263000 HTO 12/12/2025 17.1800 - 273864 17.2500 17.1700 4708007.04 766 17.2000 GRS260333000 IATR 12/12/2025 1.8950 - 705 1.9000 1.8700 1326.49 7 1.8950 GRS147233001 IKTIN 12/12/2025 0.4535 - 336732 0.4590 0.4455 151802.20 288 0.4545 GRS372003004 ILYDA 12/12/2025 4.9000 - 25078 4.9600 4.7000 120507.45 122 4.7200 GRS475003018 INLIF 12/12/2025 6.0800 - 23071 6.1200 5.8000 136610.08 85 5.8200 GRS805003001 INLOT 12/12/2025 1.0300 - 2123978 1.0340 1.0220 2182294.79 731 1.0300 GRS343313003 INTEK 12/12/2025 6.1900 - 166517 6.2100 6.1700 1031915.19 221 6.1900 GRS148003015 INTET 12/12/2025 1.4600 - 250 1.4750 1.4000 365.00 3 1.4000 GRS247003007 INTRK 12/12/2025 3.4750 - 207768 3.5150 3.4600 725853.83 410 3.4900 GRS087003000 KARE 12/12/2025 340.0000 - 249 340.0000 338.0000 84350.00 26 338.0000 GRS120003009 KEKR 12/12/2025 1.9550 - 14295 2.0400 1.9500 28199.76 75 1.9700 GRS070003009 KORDE 12/12/2025 0.4920 - 13119 0.4930 0.4600 6420.64 34 0.4740 GRS384003000 KRI 12/12/2025 19.7000 - 75233 19.8400 19.7000 1489274.44 154 19.7800 GRS469003024 KYLO 12/12/2025 3.7000 - 1150 3.7400 3.6500 4246.20 9 3.7100 GRS117123000 KYSA 12/12/2025 1.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 12/12/2025 7.1300 - 138352 7.1800 7.1100 986739.83 679 7.1300 GRS245213004 LAMPS 12/12/2025 46.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 12/12/2025 1.4800 - 1731 1.4800 1.4000 2490.20 20 1.4200 GRS047063003 LAVI 12/12/2025 0.8460 - 239735 0.8580 0.8280 201837.90 185 0.8280 GRS246003008 LEBEK 12/12/2025 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 12/12/2025 0.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 12/12/2025 2.2200 - 20 2.2200 2.2200 44.40 1 2.2200 GRS461003006 MATHIO 12/12/2025 0.9800 - 12155 0.9850 0.9250 11693.73 59 0.9250 GRS374003002 MEDIC 12/12/2025 2.5800 - 9600 2.5900 2.5600 24747.00 17 2.5700 GRS424003002 MERKO 12/12/2025 35.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 12/12/2025 8.8000 - 1963 8.9000 8.7000 17247.60 23 8.9000 GRS319103008 MIG 12/12/2025 3.8000 - 13331 3.8000 3.7600 50277.42 428 3.7700 GRS314003013 MIN 12/12/2025 0.7100 - 404 0.7200 0.6840 278.63 8 0.7060 GRS237003009 MODA 12/12/2025 5.3800 - 400 5.3800 5.3400 2148.00 7 5.3400 GRS375183001 MOH 12/12/2025 30.9800 - 219644 31.3200 30.8000 6836333.06 1551 30.8000 GRS426003000 MOTO 12/12/2025 2.6200 - 30992 2.6300 2.5400 79878.06 96 2.6000 GRS488003005 MOYZK 12/12/2025 0.6000 - 109 0.5750 0.5750 62.68 1 0.5750 GRS054003009 MPITR 12/12/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 12/12/2025 42.1200 - 212316 43.0000 41.8400 9001461.14 2852 42.8000 GB00BTQGS779 NAKAS 12/12/2025 3.7800 - 1520 3.9600 3.6200 5731.96 34 3.9600 GRS387503006 NAYP 12/12/2025 1.4800 - 44970 1.4850 1.3800 64988.99 117 1.3800 GRS265003004 NOVAL 12/12/2025 2.7600 - 41703 2.7700 2.7500 114960.83 89 2.7600 GRS824003008 OLTH 12/12/2025 35.4000 - 1426 36.0000 34.6000 49908.00 25 36.0000 GRS427003009 OLYMP 12/12/2025 2.4400 - 4316 2.4600 2.4100 10561.33 38 2.4400 GRS403003007 ONYX 12/12/2025 2.2800 - 71235 2.2800 2.2200 160088.35 147 2.2600 GRS530003003 OPAP 12/12/2025 18.5000 - 480568 18.5300 18.3100 8859215.16 1715 18.5000 GRS419003009 OPTIMA 12/12/2025 7.8700 - 193378 8.0300 7.8200 1523005.56 872 8.0300 GRS533003000 ORILINA 12/12/2025 0.7960 - 39808 0.7980 0.7820 31393.60 38 0.7820 GRS535003008 OTOEL 12/12/2025 12.0000 - 17370 12.0000 11.8600 207966.54 95 11.8600 GRS337003008 PAIR 12/12/2025 0.9360 - 84 0.9480 0.8920 78.54 9 0.9480 GRS275073005 PAP 12/12/2025 2.9700 - 10260 3.0200 2.9700 30792.90 48 3.0200 GRS065003014 PERF 12/12/2025 7.6000 - 31450 7.6000 7.2200 233882.22 165 7.2400 GRS505003004 PETRO 12/12/2025 8.5200 - 6665 8.6200 8.5200 57083.34 46 8.6200 GRS345503007 PLAKR 12/12/2025 14.9000 - 1389 14.9000 14.9000 20696.10 5 14.9000 GRS326003019 PLAT 12/12/2025 4.0200 - 25599 4.0500 4.0150 103248.09 95 4.0350 GRS239003007 PPA 12/12/2025 41.0000 - 4787 41.3500 40.8000 196358.40 93 41.3500 GRS470003013 PPC 12/12/2025 17.8000 - 679319 17.8600 17.7000 12050286.27 1794 17.7100 GRS434003000 PRD 12/12/2025 0.4900 - 5115 0.4960 0.4720 2431.73 13 0.4960 GRS184003002 PREMIA 12/12/2025 1.3720 - 74020 1.3760 1.3600 101139.78 224 1.3760 GRS497003012 PRODEA 12/12/2025 6.1000 - 18737 6.3500 5.9500 113780.20 38 6.0500 GRS509003018 PROF 12/12/2025 7.8100 - 323667 7.9800 7.3500 2443378.49 555 7.4500 GRS472003011 PROFK 12/12/2025 1.3150 - 192 1.3450 1.3100 252.70 6 1.3200 GRS095003000 QLCO 12/12/2025 6.4000 - 87552 6.5600 6.3600 563073.08 224 6.4800 GRS543003008 QUAL 12/12/2025 1.2400 - 181622 1.2800 1.2400 228920.87 279 1.2800 GRS396003006 QUEST 12/12/2025 7.2200 - 17933 7.2200 7.1100 128562.90 85 7.1500 GRS310003009 REALCONS 12/12/2025 5.0400 - 6101 5.0400 4.9900 30586.00 18 5.0000 GRS522003003 REVOIL 12/12/2025 1.7350 - 9994 1.7400 1.7250 17335.11 38 1.7350 GRS473003002 SAR 12/12/2025 13.2600 - 47226 13.3000 13.0600 626537.82 274 13.2800 GRS204003008 SIDMA 12/12/2025 1.7150 - 2002 1.7400 1.7100 3446.54 15 1.7400 GRS484003009 SPACE 12/12/2025 7.6000 - 4763 7.6000 7.1600 35283.44 48 7.2200 GRS402003008 SPIR 12/12/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 12/12/2025 15.0000 - 1257 15.1000 15.0000 18895.10 20 15.1000 GRS004013009 TITC 12/12/2025 45.9000 - 47441 46.1500 45.4500 2170243.45 672 45.9000 BE0974338700 TPEIR 12/12/2025 7.2200 - 2911074 7.3340 7.1700 21078328.50 3910 7.3300 GRS831003009 TRASTOR 12/12/2025 1.2500 - 3926 1.2700 1.2300 4873.13 22 1.2300 GRS487003006 TRESTATES 12/12/2025 1.9500 - 55037 1.9750 1.9450 107579.47 72 1.9750 GRS534003009 VIO 12/12/2025 11.7800 - 249643 11.8000 11.3200 2896011.70 786 11.3200 BE0974271034 VOSYS 12/12/2025 2.4000 - 2275 2.4200 2.3400 5399.40 21 2.4000 GRS407183003 XYLEK 12/12/2025 0.2720 - 17005 0.2730 0.2700 4619.42 26 0.2710 GRS131003006 XYLEP 12/12/2025 0.4580 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 12/12/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 12/12/2025 2.7600 - 28180 2.8400 2.7600 79020.78 61 2.8200 GRS295003008