SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 16/12/2025 6.4500 - 1 6.4500 6.4500 6.45 1 6.4500 GRS059063008 ACAG 16/12/2025 5.8700 - 103355 5.9100 5.6500 599961.36 350 5.6700 AT0000A325L0 ADMIE 16/12/2025 2.9100 - 444307 2.9200 2.8400 1289949.79 474 2.8400 GRS518003009 AEGN 16/12/2025 14.1400 - 105753 14.1600 13.9400 1483778.16 654 14.1000 GRS495003006 AEM 16/12/2025 6.3200 - 59341 6.3500 6.2450 374126.71 183 6.3450 GRS541003000 AIA 16/12/2025 10.2400 - 100049 10.4000 10.2300 1032873.47 355 10.3500 GRS536003007 AKRIT 16/12/2025 1.0500 - 19426 1.0500 1.0500 20397.30 15 1.0500 GRS373173004 AKTR 16/12/2025 9.3500 - 159365 9.3800 9.2700 1484564.75 381 9.3000 GRS432003028 ALMY 16/12/2025 4.8600 - 34784 4.8800 4.7700 166999.84 108 4.8800 GRS289103004 ALPHA 16/12/2025 3.4150 - 11201520 3.4350 3.3920 38214483.22 4248 3.4120 GRS830003000 ANDRO 16/12/2025 7.8400 - 2348 7.8600 7.8000 18411.96 19 7.8000 GRS433003019 ASCO 16/12/2025 4.0200 - 10843 4.0600 4.0000 43683.59 36 4.0600 GRS404003006 ASTAK 16/12/2025 7.2600 - 2276 7.2800 7.2400 16526.28 33 7.2600 GRS331043000 ATEK 16/12/2025 1.3900 - 4715 1.3900 1.2700 6287.28 65 1.3200 GRS340263003 ATRUST 16/12/2025 12.2000 - 803 12.2000 12.2000 9796.60 10 12.2000 GRS504003021 ATTICA 16/12/2025 1.8200 - 23734 1.8400 1.8000 43071.40 61 1.8300 GRS144003001 AVAX 16/12/2025 2.6800 - 188975 2.7100 2.6600 505782.40 469 2.7100 GRS213213002 AVE 16/12/2025 0.5060 - 35300 0.5180 0.4990 18080.37 33 0.5180 GRS489003004 BELA 16/12/2025 27.2400 - 609516 27.4400 27.2000 16657006.32 1607 27.3200 GRS282183003 BIOKA 16/12/2025 1.9150 - 20560 1.9300 1.8700 38961.22 109 1.9300 GRS165063009 BIOSK 16/12/2025 2.8700 - 5659 2.9500 2.8600 16344.31 34 2.9500 GRS084003011 BIOT 16/12/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 16/12/2025 4.2200 - 2100 4.2200 4.2100 8860.00 14 4.2100 GRS524003001 BOCHGR 16/12/2025 7.9400 - 412870 8.0200 7.9000 3289953.68 770 7.9400 IE00BD5B1Y92 BRIQ 16/12/2025 2.9200 - 74380 2.9300 2.8600 214849.99 65 2.9300 GRS517003000 CENER 16/12/2025 15.8200 - 165791 15.8800 15.5800 2604590.66 771 15.7800 BE0974303357 CENTR 16/12/2025 0.3420 - 1194 0.3440 0.3310 407.34 6 0.3440 GRS449003003 CNLCAP 16/12/2025 6.7500 - 150 6.7500 6.7000 1010.00 2 6.7000 GRS520003005 CPI 16/12/2025 0.6160 - 12032 0.6160 0.5920 7202.04 17 0.6040 GRS413313008 CREDIA 16/12/2025 1.6400 - 690017 1.6500 1.5860 1114069.77 591 1.6200 GRS001003052 DAIOS 16/12/2025 7.6000 - 1320 7.7000 7.5000 9986.50 32 7.5500 GRS382073005 DIMAND 16/12/2025 10.0500 - 23958 10.2500 10.0000 240837.45 78 10.0500 GRS525003000 DOMIK 16/12/2025 2.0500 - 21427 2.0500 1.9850 43005.41 48 2.0300 GRS364253005 DROME 16/12/2025 0.3700 - 3971 0.3840 0.3310 1408.72 36 0.3310 GRS412503005 DUR 16/12/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 16/12/2025 42.4800 - 17460 42.8400 42.3400 743959.76 103 42.3400 CH0198251305 EIS 16/12/2025 2.0600 - 145187 2.0650 1.9720 292736.20 352 1.9800 GRS439003005 EKTER 16/12/2025 3.5800 - 118207 3.7400 3.5800 428742.83 356 3.7000 GRS222213001 ELBE 16/12/2025 5.3000 - 35 5.3000 5.3000 185.50 1 5.3000 GRS240003012 ELHA 16/12/2025 3.9000 - 606646 3.9300 3.7250 2340156.01 1576 3.8300 GRS281003004 ELIN 16/12/2025 2.2900 - 4690 2.3000 2.2400 10660.00 19 2.2600 GRS477003008 ELLAKTOR 16/12/2025 1.8980 - 597047 1.9120 1.8800 1134522.12 839 1.8900 GRS191213008 ELPE 16/12/2025 8.3200 - 331525 8.4300 8.2400 2761044.56 1148 8.4300 GRS298343005 ELSTR 16/12/2025 2.4200 - 5160 2.4300 2.3600 12393.26 31 2.4200 GRS088003017 ELTON 16/12/2025 2.0200 - 28191 2.0800 2.0100 57445.72 78 2.0800 GRS397003005 EPIL 16/12/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 16/12/2025 13.1300 - 1406781 13.3500 13.1250 18531928.45 2539 13.2400 GRS003003035 EUROB 16/12/2025 3.4800 - 67225565 3.6000 3.4800 234561750.97 9919 3.6000 GRS829003003 EVR 16/12/2025 1.9800 - 37712 2.0200 1.9800 75386.81 44 2.0000 GRS474003001 EVROF 16/12/2025 3.1300 - 2047 3.1800 3.1000 6417.03 15 3.1500 GRS385113006 EXAE 16/12/2025 6.1100 - 56365 6.2000 6.1000 344766.10 195 6.1400 GRS395363005 EYAPS 16/12/2025 4.1000 - 31157 4.1400 4.0500 127849.43 68 4.1300 GRS428003008 EYDAP 16/12/2025 7.7500 - 64200 7.9000 7.6400 499357.49 273 7.7200 GRS359353000 FAIS 16/12/2025 3.3400 - 53169 3.4050 3.2800 177745.00 111 3.4050 GRS542003009 FLEXO 16/12/2025 8.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 16/12/2025 4.2550 - 36537 4.2900 4.2350 155766.83 139 4.2700 GRS096003009 FRIGO 16/12/2025 0.4450 - 98015 0.4620 0.4450 44092.73 65 0.4620 GRS346003015 GEBKA 16/12/2025 2.5100 - 8208 2.5200 2.4400 20428.71 42 2.4800 GRS137003000 GEKTERNA 16/12/2025 25.0800 - 186680 25.2800 24.7600 4677092.38 1231 25.2000 GRS145003000 HAIDE 16/12/2025 0.7600 - 663 0.7600 0.7150 503.13 10 0.7150 GRS350263000 HTO 16/12/2025 16.9500 - 678706 17.0900 16.8200 11502954.35 2110 17.0000 GRS260333000 IATR 16/12/2025 1.9700 - 33736 1.9750 1.8850 64553.42 104 1.9300 GRS147233001 IKTIN 16/12/2025 0.4600 - 214954 0.4685 0.4560 99135.17 251 0.4645 GRS372003004 ILYDA 16/12/2025 4.9000 - 6003 5.0800 4.9000 29571.43 39 4.9100 GRS475003018 INLIF 16/12/2025 6.1400 - 37314 6.2200 6.1000 230237.14 234 6.1200 GRS805003001 INLOT 16/12/2025 1.0200 - 4768192 1.0260 0.9990 4823662.79 1424 1.0200 GRS343313003 INTEK 16/12/2025 6.1800 - 230166 6.3000 6.1300 1427990.95 459 6.2000 GRS148003015 INTET 16/12/2025 1.4850 - 50 1.4850 1.4850 74.25 1 1.4850 GRS247003007 INTRK 16/12/2025 3.4500 - 208236 3.5350 3.4500 728804.72 514 3.5300 GRS087003000 KARE 16/12/2025 336.0000 - 253 338.0000 336.0000 85452.00 27 338.0000 GRS120003009 KEKR 16/12/2025 1.9700 - 7048 1.9750 1.9400 13762.66 47 1.9750 GRS070003009 KORDE 16/12/2025 0.5220 - 20669 0.5300 0.5140 10792.63 35 0.5200 GRS384003000 KRI 16/12/2025 19.5400 - 45046 19.7200 19.4000 878109.50 200 19.7200 GRS469003024 KYLO 16/12/2025 3.7300 - 1890 3.7400 3.7000 7048.70 12 3.7200 GRS117123000 KYSA 16/12/2025 1.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 16/12/2025 7.0200 - 181323 7.1500 7.0200 1278654.57 833 7.0700 GRS245213004 LAMPS 16/12/2025 45.2000 - 580 46.6000 45.0000 26266.00 8 46.0000 GRS128003001 LANAC 16/12/2025 1.3800 - 4699 1.4200 1.3200 6369.29 59 1.4200 GRS047063003 LAVI 16/12/2025 0.9080 - 766657 0.9130 0.8690 686099.08 496 0.8790 GRS246003008 LEBEK 16/12/2025 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 16/12/2025 0.2000 - 3250 0.2000 0.1860 645.10 3 0.1860 GRS090004003 LOGISMOS 16/12/2025 2.1800 - 2200 2.1800 2.0600 4678.60 20 2.1200 GRS461003006 MATHIO 16/12/2025 0.9800 - 3310 1.0000 0.9750 3273.30 11 0.9800 GRS374003002 MEDIC 16/12/2025 2.5400 - 950 2.5600 2.5100 2411.50 4 2.5200 GRS424003002 MERKO 16/12/2025 35.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 16/12/2025 8.7500 - 4193 8.8000 8.4000 35956.55 39 8.8000 GRS319103008 MIG 16/12/2025 3.8000 - 17147 3.8000 3.7600 64810.26 498 3.7800 GRS314003013 MIN 16/12/2025 0.7400 - 1959 0.7520 0.7100 1415.96 23 0.7240 GRS237003009 MODA 16/12/2025 5.3600 - 381 5.3600 5.3200 2035.76 9 5.3600 GRS375183001 MOH 16/12/2025 30.1800 - 226211 30.7200 29.4000 6785187.54 2030 30.7200 GRS426003000 MOTO 16/12/2025 2.5200 - 31544 2.6000 2.5200 80517.06 79 2.6000 GRS488003005 MOYZK 16/12/2025 0.6000 - 487 0.5900 0.5900 287.33 1 0.5900 GRS054003009 MPITR 16/12/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 16/12/2025 41.2800 - 291692 41.9000 41.1800 12076448.48 4245 41.8400 GB00BTQGS779 NAKAS 16/12/2025 3.7800 - 276 3.9000 3.7200 1043.58 15 3.8600 GRS387503006 NAYP 16/12/2025 1.5250 - 14515 1.5250 1.4650 21767.07 73 1.5100 GRS265003004 NOVAL 16/12/2025 2.8200 - 110216 2.8300 2.7500 307869.00 124 2.7500 GRS824003008 OLTH 16/12/2025 35.8000 - 16163 36.0000 35.5000 574151.70 39 35.5000 GRS427003009 OLYMP 16/12/2025 2.3900 - 3267 2.4000 2.3700 7793.62 24 2.4000 GRS403003007 ONYX 16/12/2025 2.2400 - 16637 2.2700 2.2400 37439.40 47 2.2700 GRS530003003 OPAP 16/12/2025 18.3900 - 409969 18.5900 18.2500 7547544.74 2405 18.5900 GRS419003009 OPTIMA 16/12/2025 7.7800 - 160453 7.9200 7.7600 1254061.98 755 7.9200 GRS533003000 ORILINA 16/12/2025 0.7980 - 40010 0.8020 0.7940 31960.00 38 0.8000 GRS535003008 OTOEL 16/12/2025 11.7600 - 23345 12.1200 11.7400 277225.34 187 12.1200 GRS337003008 PAIR 16/12/2025 0.9280 - 331 0.9300 0.9260 307.08 6 0.9300 GRS275073005 PAP 16/12/2025 3.0500 - 5264 3.0800 3.0200 16033.20 32 3.0200 GRS065003014 PERF 16/12/2025 8.1800 - 241680 8.2500 7.9200 1958904.18 649 7.9400 GRS505003004 PETRO 16/12/2025 8.5400 - 5446 8.6000 8.5400 46642.78 30 8.6000 GRS345503007 PLAKR 16/12/2025 14.8000 - 25 14.8000 14.8000 370.00 1 14.8000 GRS326003019 PLAT 16/12/2025 4.0300 - 21760 4.0400 4.0000 87468.62 117 4.0100 GRS239003007 PPA 16/12/2025 40.0000 - 8799 41.0000 40.0000 356714.20 243 40.6500 GRS470003013 PPC 16/12/2025 18.0100 - 920481 18.3000 17.8000 16613265.88 3617 17.9000 GRS434003000 PRD 16/12/2025 0.4940 - 7250 0.5100 0.4840 3589.24 15 0.5100 GRS184003002 PREMIA 16/12/2025 1.3560 - 80292 1.3660 1.3480 109030.49 212 1.3660 GRS497003012 PRODEA 16/12/2025 6.0000 - 1420 6.0000 6.0000 8520.00 8 6.0000 GRS509003018 PROF 16/12/2025 8.0500 - 97563 8.0700 7.8500 780808.85 243 8.0700 GRS472003011 PROFK 16/12/2025 1.3150 - 3867 1.3200 1.3100 5072.28 18 1.3100 GRS095003000 QLCO 16/12/2025 6.3500 - 76080 6.4400 6.3100 484098.62 226 6.4000 GRS543003008 QUAL 16/12/2025 1.2000 - 90771 1.2000 1.1700 107804.98 136 1.1900 GRS396003006 QUEST 16/12/2025 7.0800 - 87967 7.1700 6.9200 618281.37 241 7.1700 GRS310003009 REALCONS 16/12/2025 5.0200 - 17229 5.0200 4.9800 86211.79 51 5.0000 GRS522003003 REVOIL 16/12/2025 1.7300 - 17303 1.7600 1.7000 30151.07 52 1.7500 GRS473003002 SAR 16/12/2025 13.1600 - 42202 13.2800 13.0200 556975.84 170 13.2600 GRS204003008 SIDMA 16/12/2025 1.6750 - 2309 1.7150 1.6550 3916.72 14 1.7050 GRS484003009 SPACE 16/12/2025 7.5200 - 1287 7.6400 7.4800 9669.18 10 7.5400 GRS402003008 SPIR 16/12/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 16/12/2025 15.0000 - 1977 15.1000 15.0000 29680.60 20 15.1000 GRS004013009 TITC 16/12/2025 47.4500 - 126314 47.4500 46.1500 5920444.00 1031 46.2500 BE0974338700 TPEIR 16/12/2025 7.0220 - 3286707 7.1080 7.0140 23157422.29 2707 7.0640 GRS831003009 TRASTOR 16/12/2025 1.2400 - 1422 1.2400 1.2300 1761.28 8 1.2400 GRS487003006 TRESTATES 16/12/2025 1.9600 - 53601 1.9850 1.9550 105774.68 74 1.9800 GRS534003009 VIO 16/12/2025 12.0000 - 250180 12.1000 11.7000 2992212.32 653 11.7400 BE0974271034 VOSYS 16/12/2025 2.3400 - 2941 2.3800 2.3000 6895.96 22 2.3600 GRS407183003 XYLEK 16/12/2025 0.2710 - 20853 0.2730 0.2690 5652.30 15 0.2720 GRS131003006 XYLEP 16/12/2025 0.4780 - 15 0.4780 0.4780 7.17 1 0.4780 GRS131004004 YALCO 16/12/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 16/12/2025 2.7800 - 30295 2.8300 2.7200 83697.61 78 2.7900 GRS295003008