SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 15/12/2025 6.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 15/12/2025 5.6800 - 45074 5.6800 5.5200 252776.19 169 5.5600 AT0000A325L0 ADMIE 15/12/2025 2.8950 - 278593 2.9000 2.8350 798538.19 388 2.9000 GRS518003009 AEGN 15/12/2025 14.1000 - 51229 14.1600 13.9400 719880.12 410 14.0000 GRS495003006 AEM 15/12/2025 6.3500 - 42475 6.3600 6.2850 269162.60 150 6.3400 GRS541003000 AIA 15/12/2025 10.3900 - 52512 10.4100 10.3100 544426.52 295 10.3900 GRS536003007 AKRIT 15/12/2025 1.0600 - 9845 1.0600 1.0500 10353.25 11 1.0500 GRS373173004 AKTR 15/12/2025 9.3700 - 356507 9.5000 9.3100 3359367.33 425 9.5000 GRS432003028 ALMY 15/12/2025 4.8200 - 42885 4.8900 4.7700 207294.62 117 4.8700 GRS289103004 ALPHA 15/12/2025 3.4400 - 8042315 3.4400 3.4040 27552073.32 3725 3.4100 GRS830003000 ANDRO 15/12/2025 7.8600 - 1785 7.9200 7.8000 14074.80 16 7.9200 GRS433003019 ASCO 15/12/2025 4.1000 - 15830 4.1000 4.0000 64403.70 57 4.0000 GRS404003006 ASTAK 15/12/2025 7.2400 - 2921 7.2800 7.2200 21148.38 59 7.2800 GRS331043000 ATEK 15/12/2025 1.3200 - 7977 1.3700 1.3000 10407.43 33 1.3600 GRS340263003 ATRUST 15/12/2025 12.2000 - 1200 12.2000 12.0000 14620.00 12 12.2000 GRS504003021 ATTICA 15/12/2025 1.8400 - 9583 1.8550 1.8250 17622.72 30 1.8250 GRS144003001 AVAX 15/12/2025 2.7150 - 214803 2.7400 2.6900 583251.66 542 2.7200 GRS213213002 AVE 15/12/2025 0.5180 - 37250 0.5200 0.5100 19184.80 23 0.5140 GRS489003004 BELA 15/12/2025 27.4600 - 549055 27.5400 27.3600 15062490.62 1049 27.3600 GRS282183003 BIOKA 15/12/2025 1.9300 - 16724 1.9600 1.9050 32282.58 64 1.9500 GRS165063009 BIOSK 15/12/2025 2.8900 - 16109 3.0000 2.8900 46976.74 64 3.0000 GRS084003011 BIOT 15/12/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 15/12/2025 4.2200 - 1750 4.2200 4.2100 7384.00 12 4.2200 GRS524003001 BOCHGR 15/12/2025 7.9400 - 423165 8.0000 7.9000 3358275.94 809 7.9800 IE00BD5B1Y92 BRIQ 15/12/2025 2.9400 - 42742 2.9400 2.9000 124702.06 46 2.9000 GRS517003000 CENER 15/12/2025 15.7000 - 178162 15.9800 15.5400 2805574.70 761 15.9000 BE0974303357 CENTR 15/12/2025 0.3370 - 29220 0.3440 0.3320 9784.34 34 0.3440 GRS449003003 CNLCAP 15/12/2025 6.7000 - 450 6.7500 6.6500 3018.00 5 6.7000 GRS520003005 CPI 15/12/2025 0.6040 - 24001 0.6140 0.5980 14476.26 48 0.6120 GRS413313008 CREDIA 15/12/2025 1.6180 - 692640 1.6500 1.6060 1125563.68 584 1.6500 GRS001003052 DAIOS 15/12/2025 7.5000 - 1945 7.6000 7.4000 14624.00 34 7.4000 GRS382073005 DIMAND 15/12/2025 10.0500 - 5998 10.1500 9.9800 60441.60 34 10.0000 GRS525003000 DOMIK 15/12/2025 2.0200 - 11873 2.0500 1.9900 23870.37 36 2.0500 GRS364253005 DROME 15/12/2025 0.3820 - 14164 0.3820 0.3630 5305.95 42 0.3810 GRS412503005 DUR 15/12/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 15/12/2025 42.6000 - 1322 42.6600 42.2600 56204.62 35 42.4800 CH0198251305 EIS 15/12/2025 1.9700 - 93966 1.9960 1.9520 185652.42 246 1.9680 GRS439003005 EKTER 15/12/2025 3.7000 - 160195 3.7000 3.5000 581698.43 478 3.5500 GRS222213001 ELBE 15/12/2025 5.3000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ELHA 15/12/2025 3.8000 - 150941 3.8400 3.7200 570089.70 392 3.8000 GRS281003004 ELIN 15/12/2025 2.2700 - 3067 2.3200 2.2700 6995.74 21 2.3200 GRS477003008 ELLAKTOR 15/12/2025 1.8840 - 1200744 1.9140 1.8000 2270267.83 1320 1.8000 GRS191213008 ELPE 15/12/2025 8.4200 - 242204 8.4600 8.3800 2037165.92 1052 8.4300 GRS298343005 ELSTR 15/12/2025 2.4300 - 1684 2.4500 2.3800 4059.67 22 2.4300 GRS088003017 ELTON 15/12/2025 2.0600 - 28454 2.0800 2.0400 58498.82 54 2.0500 GRS397003005 EPIL 15/12/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 15/12/2025 13.2900 - 1248862 13.5450 13.2900 16695142.49 2897 13.4800 GRS003003035 EUROB 15/12/2025 3.6400 - 8567853 3.6400 3.5000 30637182.62 4039 3.5320 GRS829003003 EVR 15/12/2025 2.0000 - 58049 2.0400 1.9800 116123.83 77 2.0200 GRS474003001 EVROF 15/12/2025 3.1400 - 3156 3.1400 3.0800 9815.60 18 3.1200 GRS385113006 EXAE 15/12/2025 6.1500 - 24399 6.2300 6.1500 150926.28 77 6.2000 GRS395363005 EYAPS 15/12/2025 4.1100 - 56789 4.1800 4.0600 233918.44 143 4.1700 GRS428003008 EYDAP 15/12/2025 7.7700 - 88597 7.9400 7.6400 689172.56 331 7.7500 GRS359353000 FAIS 15/12/2025 3.4200 - 31924 3.4200 3.3400 107482.63 57 3.4000 GRS542003009 FLEXO 15/12/2025 8.0000 - 1257 8.0000 8.0000 10056.00 2 8.0000 GRS259003002 FOYRK 15/12/2025 4.2850 - 62222 4.2850 4.2000 263863.21 271 4.2750 GRS096003009 FRIGO 15/12/2025 0.4510 - 23203 0.4660 0.4500 10464.81 21 0.4500 GRS346003015 GEBKA 15/12/2025 2.5000 - 22833 2.5400 2.4100 57063.88 40 2.4800 GRS137003000 GEKTERNA 15/12/2025 25.2000 - 145196 25.3000 24.9800 3646349.78 921 25.1400 GRS145003000 HAIDE 15/12/2025 0.7400 - 136 0.7400 0.7250 100.55 4 0.7250 GRS350263000 HTO 15/12/2025 17.0600 - 342463 17.2600 17.0600 5875519.21 1287 17.1200 GRS260333000 IATR 15/12/2025 1.9450 - 11995 1.9750 1.8550 22836.28 59 1.9000 GRS147233001 IKTIN 15/12/2025 0.4630 - 334966 0.4670 0.4500 154602.56 419 0.4600 GRS372003004 ILYDA 15/12/2025 4.9300 - 6185 5.0600 4.9100 30895.60 45 4.9400 GRS475003018 INLIF 15/12/2025 6.1200 - 17835 6.1200 6.0400 108448.58 117 6.0600 GRS805003001 INLOT 15/12/2025 1.0280 - 2330145 1.0400 1.0200 2388990.13 671 1.0320 GRS343313003 INTEK 15/12/2025 6.1800 - 53531 6.1900 6.1600 330889.98 203 6.1900 GRS148003015 INTET 15/12/2025 1.4750 - 50 1.4750 1.4750 73.75 1 1.4750 GRS247003007 INTRK 15/12/2025 3.4850 - 136983 3.5400 3.4600 480161.81 380 3.4650 GRS087003000 KARE 15/12/2025 336.0000 - 479 338.0000 334.0000 160802.00 61 334.0000 GRS120003009 KEKR 15/12/2025 1.9750 - 11934 2.0500 1.9700 23893.35 46 1.9900 GRS070003009 KORDE 15/12/2025 0.5120 - 29518 0.5200 0.4900 14999.76 45 0.4900 GRS384003000 KRI 15/12/2025 19.6400 - 20060 19.7800 19.5400 394540.52 105 19.7800 GRS469003024 KYLO 15/12/2025 3.7100 - 1108 3.7100 3.6700 4093.36 16 3.7100 GRS117123000 KYSA 15/12/2025 1.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 15/12/2025 7.0900 - 114287 7.1500 7.0800 811579.09 484 7.1100 GRS245213004 LAMPS 15/12/2025 46.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 15/12/2025 1.4300 - 7595 1.4400 1.3500 10524.77 28 1.4200 GRS047063003 LAVI 15/12/2025 0.8780 - 631215 0.8920 0.8550 552197.86 398 0.8550 GRS246003008 LEBEK 15/12/2025 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 15/12/2025 0.2000 - 1000 0.1840 0.1840 184.00 2 0.1840 GRS090004003 LOGISMOS 15/12/2025 2.2200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 15/12/2025 1.0000 - 6488 1.0000 0.9550 6278.98 13 0.9800 GRS374003002 MEDIC 15/12/2025 2.5800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS424003002 MERKO 15/12/2025 35.6000 - 21 35.6000 35.6000 747.60 2 35.6000 GRK014011008 MEVA 15/12/2025 8.8500 - 1584 8.9000 8.7000 13980.25 25 8.8500 GRS319103008 MIG 15/12/2025 3.7800 - 20730 3.8200 3.7800 78770.00 355 3.8000 GRS314003013 MIN 15/12/2025 0.7380 - 105 0.7380 0.7220 75.88 4 0.7240 GRS237003009 MODA 15/12/2025 5.3600 - 239 5.3800 5.3600 1281.14 6 5.3800 GRS375183001 MOH 15/12/2025 30.5000 - 97315 30.9800 30.1400 2964559.76 1107 30.9000 GRS426003000 MOTO 15/12/2025 2.5600 - 14793 2.6000 2.5600 38292.75 40 2.5800 GRS488003005 MOYZK 15/12/2025 0.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 15/12/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 15/12/2025 41.9800 - 186380 42.6600 41.8200 7854832.48 2599 42.1200 GB00BTQGS779 NAKAS 15/12/2025 3.7800 - 75 3.9600 3.7800 293.40 8 3.9600 GRS387503006 NAYP 15/12/2025 1.5100 - 31424 1.5900 1.4450 47199.19 112 1.4500 GRS265003004 NOVAL 15/12/2025 2.7500 - 28683 2.7600 2.7400 78842.22 42 2.7600 GRS824003008 OLTH 15/12/2025 35.5000 - 513 35.5000 35.1000 18147.20 9 35.2000 GRS427003009 OLYMP 15/12/2025 2.4100 - 1232 2.4300 2.4000 2970.75 18 2.4300 GRS403003007 ONYX 15/12/2025 2.2700 - 16320 2.2900 2.2400 36812.60 46 2.2900 GRS530003003 OPAP 15/12/2025 18.5900 - 522428 18.5900 18.4000 9675967.42 2142 18.4000 GRS419003009 OPTIMA 15/12/2025 7.8900 - 150746 8.0500 7.8800 1202709.31 790 7.9400 GRS533003000 ORILINA 15/12/2025 0.8000 - 43596 0.8080 0.7940 34992.97 41 0.7960 GRS535003008 OTOEL 15/12/2025 12.1200 - 7109 12.1200 11.8600 85377.34 72 11.8800 GRS337003008 PAIR 15/12/2025 0.9040 - 1134 0.9420 0.9000 1025.47 5 0.9420 GRS275073005 PAP 15/12/2025 2.9900 - 13551 3.0500 2.9900 41093.57 38 3.0000 GRS065003014 PERF 15/12/2025 7.9200 - 82979 7.9200 7.5600 639283.98 315 7.6000 GRS505003004 PETRO 15/12/2025 8.5800 - 4239 8.6000 8.5400 36377.04 25 8.6000 GRS345503007 PLAKR 15/12/2025 14.8000 - 1753 14.9000 14.8000 26012.40 5 14.9000 GRS326003019 PLAT 15/12/2025 4.0150 - 23344 4.0250 3.9900 93486.42 85 4.0050 GRS239003007 PPA 15/12/2025 40.7000 - 7090 41.0000 40.0000 287414.80 158 41.0000 GRS470003013 PPC 15/12/2025 17.9000 - 870581 17.9300 17.6700 15534102.59 2026 17.8000 GRS434003000 PRD 15/12/2025 0.4980 - 4937 0.4980 0.4800 2407.13 12 0.4800 GRS184003002 PREMIA 15/12/2025 1.3680 - 58978 1.3760 1.3640 80675.02 208 1.3740 GRS497003012 PRODEA 15/12/2025 5.9000 - 1082 6.0000 5.8500 6390.20 7 5.9500 GRS509003018 PROF 15/12/2025 8.0400 - 156323 8.0600 7.8600 1246039.53 451 7.8700 GRS472003011 PROFK 15/12/2025 1.3450 - 410 1.3450 1.3350 548.28 23 1.3350 GRS095003000 QLCO 15/12/2025 6.4350 - 149980 6.5000 6.2300 952081.29 384 6.4500 GRS543003008 QUAL 15/12/2025 1.1940 - 223473 1.2500 1.1880 269268.97 258 1.2500 GRS396003006 QUEST 15/12/2025 7.1400 - 160882 7.2100 6.9200 1135173.33 481 7.2100 GRS310003009 REALCONS 15/12/2025 5.0400 - 14169 5.0800 4.9800 71234.78 35 5.0200 GRS522003003 REVOIL 15/12/2025 1.7450 - 7351 1.7550 1.7000 12743.01 29 1.7550 GRS473003002 SAR 15/12/2025 13.2600 - 19019 13.2800 13.1000 251088.30 191 13.2600 GRS204003008 SIDMA 15/12/2025 1.7050 - 4297 1.7350 1.6650 7283.86 40 1.7150 GRS484003009 SPACE 15/12/2025 7.5600 - 4436 7.6600 7.4400 33437.62 42 7.5400 GRS402003008 SPIR 15/12/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 15/12/2025 15.0000 - 3003 15.0000 14.9000 44962.80 27 15.0000 GRS004013009 TITC 15/12/2025 46.7500 - 76512 46.7500 45.6000 3528143.95 923 45.9000 BE0974338700 TPEIR 15/12/2025 7.0640 - 3236757 7.1900 7.0260 22949731.56 3941 7.1540 GRS831003009 TRASTOR 15/12/2025 1.2400 - 800 1.2400 1.2300 990.00 8 1.2400 GRS487003006 TRESTATES 15/12/2025 1.9750 - 587594 1.9900 1.9450 1131994.80 86 1.9500 GRS534003009 VIO 15/12/2025 11.7600 - 108856 11.9600 11.6000 1282585.72 455 11.7800 BE0974271034 VOSYS 15/12/2025 2.3600 - 1805 2.4000 2.3400 4294.90 16 2.4000 GRS407183003 XYLEK 15/12/2025 0.2720 - 21200 0.2720 0.2710 5755.20 10 0.2710 GRS131003006 XYLEP 15/12/2025 0.4580 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 15/12/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 15/12/2025 2.7900 - 15291 2.8000 2.7400 42452.70 47 2.7600 GRS295003008