SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 17/12/2025 6.3500 - 54 6.4000 6.3500 343.85 2 6.3500 GRS059063008 ACAG 17/12/2025 5.9300 - 61286 5.9900 5.8800 363200.16 208 5.9300 AT0000A325L0 ADMIE 17/12/2025 2.9300 - 242664 2.9400 2.9000 709523.30 419 2.9150 GRS518003009 AEGN 17/12/2025 14.0200 - 100601 14.3800 13.9800 1419555.06 772 14.2000 GRS495003006 AEM 17/12/2025 6.3050 - 38105 6.3950 6.2650 240309.97 138 6.3950 GRS541003000 AIA 17/12/2025 10.3200 - 98022 10.3500 10.1800 1008707.16 538 10.1800 GRS536003007 AKRIT 17/12/2025 1.0600 - 10778 1.0600 1.0500 11324.48 9 1.0500 GRS373173004 AKTR 17/12/2025 9.3400 - 280101 9.4200 9.2500 2606197.66 437 9.3600 GRS432003028 ALMY 17/12/2025 4.8600 - 23509 4.8900 4.7600 113713.23 83 4.8900 GRS289103004 ALPHA 17/12/2025 3.4180 - 11426212 3.4420 3.3880 39053957.23 4834 3.3910 GRS830003000 ANDRO 17/12/2025 7.8800 - 1960 7.8800 7.8400 15440.80 15 7.8800 GRS433003019 ASCO 17/12/2025 3.9600 - 5364 4.0100 3.9600 21382.35 22 4.0000 GRS404003006 ASTAK 17/12/2025 7.2400 - 3115 7.2400 7.2000 22548.48 44 7.2400 GRS331043000 ATEK 17/12/2025 1.4400 - 8540 1.4600 1.3700 12244.76 41 1.4000 GRS340263003 ATRUST 17/12/2025 12.2000 - 893 12.2000 12.2000 10894.60 9 12.2000 GRS504003021 ATTICA 17/12/2025 1.8150 - 20227 1.8400 1.8000 36671.88 60 1.8400 GRS144003001 AVAX 17/12/2025 2.7900 - 395426 2.8100 2.7000 1090386.11 1048 2.7000 GRS213213002 AVE 17/12/2025 0.5100 - 118878 0.5140 0.4990 60312.71 64 0.5080 GRS489003004 BELA 17/12/2025 27.2000 - 267585 27.4000 27.1400 7292158.98 1256 27.4000 GRS282183003 BIOKA 17/12/2025 1.8850 - 40538 1.9600 1.8850 78264.75 73 1.9300 GRS165063009 BIOSK 17/12/2025 2.9500 - 4579 2.9500 2.9100 13461.94 38 2.9200 GRS084003011 BIOT 17/12/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 17/12/2025 4.2200 - 1950 4.2200 4.2200 8229.00 11 4.2200 GRS524003001 BOCHGR 17/12/2025 8.0000 - 730461 8.0400 7.9400 5845512.04 1173 7.9400 IE00BD5B1Y92 BRIQ 17/12/2025 2.9300 - 92719 2.9400 2.9100 270961.35 84 2.9200 GRS517003000 CENER 17/12/2025 15.8000 - 162432 15.9600 15.7400 2574938.48 463 15.9600 BE0974303357 CENTR 17/12/2025 0.3350 - 15830 0.3450 0.3320 5370.22 28 0.3410 GRS449003003 CNLCAP 17/12/2025 6.7500 - 514 6.7500 6.7500 3469.50 2 6.7500 GRS520003005 CPI 17/12/2025 0.6180 - 9185 0.6300 0.6100 5694.35 30 0.6200 GRS413313008 CREDIA 17/12/2025 1.6220 - 557645 1.6600 1.6200 914314.08 496 1.6340 GRS001003052 DAIOS 17/12/2025 7.4500 - 1700 7.5500 7.3500 12710.00 25 7.5500 GRS382073005 DIMAND 17/12/2025 10.2000 - 6014 10.2000 10.1000 61007.70 27 10.1000 GRS525003000 DOMIK 17/12/2025 2.0400 - 11100 2.0600 2.0100 22566.60 29 2.0500 GRS364253005 DROME 17/12/2025 0.3620 - 5993 0.3760 0.3600 2173.48 77 0.3760 GRS412503005 DUR 17/12/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 17/12/2025 42.8000 - 4170 43.0200 42.5200 178702.58 75 42.6000 CH0198251305 EIS 17/12/2025 2.0550 - 106961 2.0900 2.0150 220214.51 301 2.0600 GRS439003005 EKTER 17/12/2025 3.5250 - 57501 3.6300 3.5250 204012.64 210 3.6300 GRS222213001 ELBE 17/12/2025 5.3500 - 152 5.4000 5.3000 808.45 4 5.3000 GRS240003012 ELHA 17/12/2025 3.9700 - 226091 3.9800 3.8850 895060.33 619 3.9500 GRS281003004 ELIN 17/12/2025 2.3000 - 12884 2.3400 2.2800 29671.89 42 2.3000 GRS477003008 ELLAKTOR 17/12/2025 1.9020 - 678748 1.9040 1.8800 1286392.07 748 1.9000 GRS191213008 ELPE 17/12/2025 8.2850 - 227667 8.3650 8.2300 1890293.13 1141 8.3200 GRS298343005 ELSTR 17/12/2025 2.4400 - 4385 2.4600 2.4000 10714.00 40 2.4200 GRS088003017 ELTON 17/12/2025 2.0300 - 60481 2.0300 2.0000 121521.72 84 2.0300 GRS397003005 EPIL 17/12/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 17/12/2025 13.1800 - 1748071 13.3450 13.0700 23079461.18 4164 13.1300 GRS003003035 EUROB 17/12/2025 3.3900 - 25860453 3.4480 3.3510 87916704.01 31709 3.4390 GRS829003003 EVR 17/12/2025 1.9800 - 14451 1.9950 1.9500 28585.42 20 1.9950 GRS474003001 EVROF 17/12/2025 3.1400 - 890 3.1700 3.1200 2783.59 9 3.1500 GRS385113006 EXAE 17/12/2025 6.1600 - 20005 6.2500 6.1400 123264.28 90 6.2500 GRS395363005 EYAPS 17/12/2025 4.0200 - 12163 4.1000 4.0000 49059.00 77 4.1000 GRS428003008 EYDAP 17/12/2025 7.7400 - 35470 7.7700 7.6300 273089.49 181 7.7700 GRS359353000 FAIS 17/12/2025 3.3100 - 41444 3.3450 3.2800 137352.42 68 3.3450 GRS542003009 FLEXO 17/12/2025 8.0000 - 531 8.0000 7.7500 4175.25 3 7.8000 GRS259003002 FOYRK 17/12/2025 4.2600 - 38397 4.2700 4.2300 163257.79 114 4.2500 GRS096003009 FRIGO 17/12/2025 0.4400 - 161903 0.4540 0.4380 71729.16 81 0.4460 GRS346003015 GEBKA 17/12/2025 2.5200 - 9710 2.5400 2.4700 24503.95 25 2.5000 GRS137003000 GEKTERNA 17/12/2025 24.9000 - 322173 25.2600 24.9000 8077525.60 934 25.2600 GRS145003000 HAIDE 17/12/2025 0.7750 - 584 0.7750 0.7650 450.69 6 0.7650 GRS350263000 HTO 17/12/2025 16.7900 - 553928 16.9800 16.5500 9277449.17 1969 16.9500 GRS260333000 IATR 17/12/2025 1.9650 - 4668 1.9800 1.9350 9166.47 25 1.9800 GRS147233001 IKTIN 17/12/2025 0.4475 - 161478 0.4575 0.4475 72790.64 181 0.4535 GRS372003004 ILYDA 17/12/2025 4.8400 - 4765 4.8900 4.8300 23122.59 29 4.8700 GRS475003018 INLIF 17/12/2025 6.2200 - 23099 6.2400 6.0000 141188.50 188 6.1400 GRS805003001 INLOT 17/12/2025 1.0000 - 3842619 1.0200 1.0000 3862081.84 1148 1.0200 GRS343313003 INTEK 17/12/2025 6.1900 - 72216 6.2100 6.1600 447238.96 471 6.1800 GRS148003015 INTET 17/12/2025 1.4400 - 350 1.4850 1.4400 510.75 2 1.4850 GRS247003007 INTRK 17/12/2025 3.4300 - 168456 3.5300 3.4300 584723.82 459 3.4500 GRS087003000 KARE 17/12/2025 338.0000 - 179 338.0000 336.0000 60444.00 27 338.0000 GRS120003009 KEKR 17/12/2025 1.9650 - 6303 1.9650 1.9400 12280.01 41 1.9400 GRS070003009 KORDE 17/12/2025 0.5260 - 8727 0.5260 0.5040 4464.81 12 0.5060 GRS384003000 KRI 17/12/2025 19.6400 - 14135 19.6400 19.4400 276301.52 88 19.5800 GRS469003024 KYLO 17/12/2025 3.7200 - 4403 3.7400 3.6800 16315.21 18 3.7400 GRS117123000 KYSA 17/12/2025 1.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 17/12/2025 7.0600 - 104829 7.0900 7.0200 739370.85 639 7.0600 GRS245213004 LAMPS 17/12/2025 46.4000 - 79 46.4000 46.4000 3665.60 3 46.4000 GRS128003001 LANAC 17/12/2025 1.3500 - 3192 1.3900 1.3000 4242.35 31 1.3800 GRS047063003 LAVI 17/12/2025 0.9420 - 617367 0.9560 0.9100 579396.47 418 0.9130 GRS246003008 LEBEK 17/12/2025 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 17/12/2025 0.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 17/12/2025 2.1600 - 2175 2.1600 2.1400 4658.00 3 2.1400 GRS461003006 MATHIO 17/12/2025 0.9800 - 1683 0.9950 0.9750 1649.12 11 0.9800 GRS374003002 MEDIC 17/12/2025 2.5600 - 3130 2.5600 2.4800 7999.40 6 2.4800 GRS424003002 MERKO 17/12/2025 35.0000 - 1 35.0000 35.0000 35.00 1 35.0000 GRK014011008 MEVA 17/12/2025 8.7500 - 1470 8.8500 8.7500 12884.50 24 8.8000 GRS319103008 MIG 17/12/2025 3.7700 - 15007 3.8000 3.7700 56772.97 340 3.8000 GRS314003013 MIN 17/12/2025 0.7400 - 102 0.7680 0.7400 75.52 3 0.7540 GRS237003009 MODA 17/12/2025 5.3000 - 2346 5.3600 5.2000 12351.82 21 5.3600 GRS375183001 MOH 17/12/2025 30.2000 - 182170 30.4800 29.9600 5485426.32 1842 30.1200 GRS426003000 MOTO 17/12/2025 2.5800 - 15080 2.5900 2.5400 38695.25 34 2.5400 GRS488003005 MOYZK 17/12/2025 0.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 17/12/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 17/12/2025 42.1000 - 206678 42.1200 41.0400 8614178.66 3473 41.2000 GB00BTQGS779 NAKAS 17/12/2025 3.7800 - 162 3.9000 3.7000 606.24 11 3.8800 GRS387503006 NAYP 17/12/2025 1.5200 - 7051 1.5350 1.4700 10522.58 39 1.5250 GRS265003004 NOVAL 17/12/2025 2.8900 - 147826 2.9300 2.8200 424794.78 204 2.8300 GRS824003008 OLTH 17/12/2025 35.9000 - 363 36.2000 35.3000 12963.10 20 35.3000 GRS427003009 OLYMP 17/12/2025 2.3900 - 1903 2.4000 2.3500 4522.20 15 2.4000 GRS403003007 ONYX 17/12/2025 2.2500 - 12850 2.2500 2.2200 28798.40 38 2.2400 GRS530003003 OPAP 17/12/2025 18.0000 - 728339 18.6100 18.0000 13213395.77 3286 18.6000 GRS419003009 OPTIMA 17/12/2025 7.7700 - 118849 7.9000 7.7000 923874.24 572 7.8200 GRS533003000 ORILINA 17/12/2025 0.8000 - 25595 0.8000 0.7940 20402.80 38 0.7940 GRS535003008 OTOEL 17/12/2025 11.8400 - 6158 11.8800 11.7600 72829.32 54 11.7600 GRS337003008 PAIR 17/12/2025 0.9240 - 4307 0.9240 0.8840 3876.98 52 0.8900 GRS275073005 PAP 17/12/2025 3.1500 - 28875 3.2000 3.0600 90029.55 133 3.0700 GRS065003014 PERF 17/12/2025 8.3000 - 221643 8.4400 8.2000 1832155.34 453 8.2600 GRS505003004 PETRO 17/12/2025 8.5600 - 3314 8.5800 8.5400 28379.30 19 8.5800 GRS345503007 PLAKR 17/12/2025 14.7000 - 1843 14.8000 14.7000 27242.10 4 14.8000 GRS326003019 PLAT 17/12/2025 4.0200 - 11237 4.0350 4.0100 45229.40 54 4.0300 GRS239003007 PPA 17/12/2025 40.2500 - 5909 40.9500 40.1500 239114.25 124 40.1500 GRS470003013 PPC 17/12/2025 17.9700 - 502669 18.1900 17.9700 9072525.13 2498 18.0600 GRS434003000 PRD 17/12/2025 0.4700 - 43960 0.4880 0.4600 20716.58 76 0.4880 GRS184003002 PREMIA 17/12/2025 1.3660 - 52407 1.3700 1.3520 71438.03 211 1.3560 GRS497003012 PRODEA 17/12/2025 5.9000 - 540 5.9000 5.9000 3186.00 4 5.9000 GRS509003018 PROF 17/12/2025 8.0800 - 42546 8.0800 7.9000 340185.27 184 8.0700 GRS472003011 PROFK 17/12/2025 1.3600 - 15598 1.3750 1.3100 20982.34 74 1.3350 GRS095003000 QLCO 17/12/2025 6.3100 - 40817 6.3500 6.2600 256914.64 151 6.3500 GRS543003008 QUAL 17/12/2025 1.2320 - 76561 1.2420 1.1900 93375.14 125 1.1900 GRS396003006 QUEST 17/12/2025 7.0000 - 25274 7.0700 6.9500 177021.66 127 7.0700 GRS310003009 REALCONS 17/12/2025 5.0000 - 8206 5.0200 5.0000 41031.92 19 5.0200 GRS522003003 REVOIL 17/12/2025 1.7300 - 5303 1.7300 1.7100 9154.69 18 1.7200 GRS473003002 SAR 17/12/2025 13.1400 - 21615 13.2800 13.0400 284832.16 161 13.1800 GRS204003008 SIDMA 17/12/2025 1.6900 - 6890 1.6900 1.6400 11388.52 34 1.6650 GRS484003009 SPACE 17/12/2025 7.6000 - 615 7.6200 7.5000 4646.66 8 7.5000 GRS402003008 SPIR 17/12/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 17/12/2025 15.1000 - 2154 15.1000 15.0000 32497.20 39 15.0500 GRS004013009 TITC 17/12/2025 48.1000 - 190238 48.6000 46.9500 9106929.25 2176 47.4500 BE0974338700 TPEIR 17/12/2025 7.0220 - 28 0.0000 0.0000 196.62 1 0.0000 GRS831003009 TRASTOR 17/12/2025 1.2300 - 1400 1.2400 1.2300 1724.00 7 1.2400 GRS487003006 TRESTATES 17/12/2025 1.9650 - 43724 1.9800 1.9600 86163.95 57 1.9800 GRS534003009 VIO 17/12/2025 12.0000 - 128836 12.0800 11.9200 1544118.62 493 12.0000 BE0974271034 VOSYS 17/12/2025 2.3200 - 1445 2.3600 2.3000 3354.50 12 2.3200 GRS407183003 XYLEK 17/12/2025 0.2730 - 24400 0.2740 0.2710 6646.20 14 0.2710 GRS131003006 XYLEP 17/12/2025 0.4760 - 105 0.4760 0.4720 49.95 3 0.4760 GRS131004004 YALCO 17/12/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 17/12/2025 2.6800 - 39415 2.7900 2.6500 106873.43 116 2.7900 GRS295003008