SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 18/12/2025 6.2500 - 143 6.2500 6.0000 858.25 6 6.0000 GRS059063008 ACAG 18/12/2025 5.9400 - 23367 5.9900 5.8800 138242.69 83 5.9300 AT0000A325L0 ADMIE 18/12/2025 2.9800 - 521229 2.9950 2.9300 1550969.66 696 2.9300 GRS518003009 AEGN 18/12/2025 14.1800 - 90149 14.1800 13.9800 1267950.12 663 14.1200 GRS495003006 AEM 18/12/2025 6.2750 - 32600 6.3900 6.2100 204063.43 146 6.3000 GRS541003000 AIA 18/12/2025 10.5400 - 152504 10.5500 10.3000 1596967.60 698 10.3200 GRS536003007 AKRIT 18/12/2025 1.0600 - 50 1.0500 1.0500 52.50 6 1.0500 GRS373173004 AKTR 18/12/2025 9.3100 - 159989 9.3400 9.2600 1486089.75 507 9.2700 GRS432003028 ALMY 18/12/2025 5.0400 - 111698 5.1200 4.8900 558902.68 362 4.9400 GRS289103004 ALPHA 18/12/2025 3.4500 - 8613078 3.4610 3.4100 29604531.49 3443 3.4280 GRS830003000 ANDRO 18/12/2025 7.8800 - 3562 7.9400 7.7400 27923.62 25 7.9400 GRS433003019 ASCO 18/12/2025 3.9400 - 5769 4.0000 3.9200 22855.49 47 3.9800 GRS404003006 ASTAK 18/12/2025 7.2800 - 2700 7.3000 7.2800 19674.00 46 7.2800 GRS331043000 ATEK 18/12/2025 1.4400 - 535 1.4400 1.4000 753.20 6 1.4200 GRS340263003 ATRUST 18/12/2025 12.2000 - 1150 12.2000 12.2000 14030.00 12 12.2000 GRS504003021 ATTICA 18/12/2025 1.8100 - 15571 1.8200 1.8000 28140.36 52 1.8000 GRS144003001 AVAX 18/12/2025 2.8100 - 158989 2.8150 2.7650 443772.16 382 2.8100 GRS213213002 AVE 18/12/2025 0.5000 - 70657 0.5180 0.5000 36046.19 81 0.5100 GRS489003004 BELA 18/12/2025 27.3400 - 623079 27.5400 27.2000 17048189.64 1416 27.3800 GRS282183003 BIOKA 18/12/2025 1.9250 - 27588 1.9300 1.8900 52690.08 72 1.9300 GRS165063009 BIOSK 18/12/2025 2.9400 - 6746 2.9800 2.8800 19637.49 28 2.9800 GRS084003011 BIOT 18/12/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 18/12/2025 4.2300 - 1900 4.2300 4.2100 8033.00 12 4.2200 GRS524003001 BOCHGR 18/12/2025 8.0000 - 302444 8.0200 7.9800 2419316.18 636 8.0200 IE00BD5B1Y92 BRIQ 18/12/2025 2.9400 - 110718 2.9600 2.9100 325647.96 48 2.9100 GRS517003000 CENER 18/12/2025 15.5000 - 238331 15.7600 15.4600 3698355.34 1276 15.6800 BE0974303357 CENTR 18/12/2025 0.3380 - 7841 0.3430 0.3340 2644.13 23 0.3430 GRS449003003 CNLCAP 18/12/2025 6.9500 - 4581 7.1000 6.7500 31926.30 31 6.7500 GRS520003005 CPI 18/12/2025 0.6100 - 3600 0.6300 0.6000 2183.01 26 0.6280 GRS413313008 CREDIA 18/12/2025 1.6100 - 346006 1.6400 1.6060 559418.86 398 1.6400 GRS001003052 DAIOS 18/12/2025 7.3000 - 550 7.4000 7.2500 4030.00 12 7.4000 GRS382073005 DIMAND 18/12/2025 10.4000 - 51539 10.5000 10.1500 526318.10 154 10.1500 GRS525003000 DOMIK 18/12/2025 2.3000 - 191250 2.3500 2.0500 425123.51 439 2.0500 GRS364253005 DROME 18/12/2025 0.3660 - 4702 0.3710 0.3600 1716.01 23 0.3680 GRS412503005 DUR 18/12/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 18/12/2025 43.4600 - 18728 43.4600 43.0200 810826.54 130 43.1400 CH0198251305 EIS 18/12/2025 2.0200 - 89807 2.0700 1.9820 180373.79 227 2.0700 GRS439003005 EKTER 18/12/2025 3.4900 - 136067 3.5700 3.4700 481753.91 288 3.5600 GRS222213001 ELBE 18/12/2025 5.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ELHA 18/12/2025 3.9200 - 528730 4.0450 3.9000 2116285.09 816 3.9850 GRS281003004 ELIN 18/12/2025 2.3100 - 5963 2.3200 2.2800 13700.39 22 2.3000 GRS477003008 ELLAKTOR 18/12/2025 1.8800 - 693990 1.9400 1.8800 1320162.76 943 1.9060 GRS191213008 ELPE 18/12/2025 8.2850 - 468109 8.3650 8.2450 3875217.89 1458 8.3000 GRS298343005 ELSTR 18/12/2025 2.4400 - 4706 2.4600 2.4200 11465.05 42 2.4600 GRS088003017 ELTON 18/12/2025 2.0300 - 64953 2.0500 1.9700 130116.69 110 2.0200 GRS397003005 EPIL 18/12/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 18/12/2025 13.2200 - 1640938 13.2800 13.0750 21689056.15 3642 13.1850 GRS003003035 EUROB 18/12/2025 3.4930 - 23199748 3.4990 3.3260 79955905.89 21996 3.3730 GRS829003003 EVR 18/12/2025 1.9600 - 4931 1.9850 1.9600 9732.88 20 1.9850 GRS474003001 EVROF 18/12/2025 3.1400 - 526 3.1400 3.1200 1651.24 5 3.1400 GRS385113006 EXAE 18/12/2025 6.1900 - 35152 6.2500 6.0900 218093.05 191 6.0900 GRS395363005 EYAPS 18/12/2025 4.0500 - 43357 4.1300 4.0000 175527.79 142 4.0100 GRS428003008 EYDAP 18/12/2025 7.7500 - 74115 7.8700 7.7000 577483.83 284 7.7000 GRS359353000 FAIS 18/12/2025 3.2700 - 76083 3.3250 3.2700 250509.90 110 3.3000 GRS542003009 FLEXO 18/12/2025 8.3000 - 100 8.3000 8.3000 830.00 2 8.3000 GRS259003002 FOYRK 18/12/2025 4.2500 - 59581 4.2650 4.2300 253340.45 224 4.2600 GRS096003009 FRIGO 18/12/2025 0.4510 - 105707 0.4580 0.4400 47245.72 57 0.4500 GRS346003015 GEBKA 18/12/2025 2.5200 - 4670 2.5400 2.4600 11657.07 21 2.5200 GRS137003000 GEKTERNA 18/12/2025 24.6400 - 129022 25.0800 24.5400 3193318.56 888 24.9000 GRS145003000 HAIDE 18/12/2025 0.7750 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000 HTO 18/12/2025 16.8300 - 332875 17.0300 16.6900 5607529.36 1324 16.6900 GRS260333000 IATR 18/12/2025 1.9550 - 3618 1.9800 1.9350 7038.42 20 1.9800 GRS147233001 IKTIN 18/12/2025 0.4450 - 169007 0.4540 0.4400 75208.95 200 0.4520 GRS372003004 ILYDA 18/12/2025 4.9300 - 11013 4.9500 4.8200 54142.11 92 4.8200 GRS475003018 INLIF 18/12/2025 6.0800 - 2280 6.2000 6.0800 13987.52 19 6.2000 GRS805003001 INLOT 18/12/2025 1.0380 - 4006650 1.0440 0.9970 4086520.69 1529 1.0080 GRS343313003 INTEK 18/12/2025 6.1600 - 67309 6.2000 6.1500 415876.84 214 6.1900 GRS148003015 INTET 18/12/2025 1.4800 - 6479 1.4800 1.4100 9570.15 26 1.4800 GRS247003007 INTRK 18/12/2025 3.4600 - 148625 3.4850 3.4200 512749.60 422 3.4300 GRS087003000 KARE 18/12/2025 338.0000 - 94 338.0000 336.0000 31722.00 13 338.0000 GRS120003009 KEKR 18/12/2025 1.9950 - 6778 2.0000 1.9400 13346.80 27 1.9850 GRS070003009 KORDE 18/12/2025 0.5300 - 6559 0.5320 0.5000 3476.22 18 0.5280 GRS384003000 KRI 18/12/2025 19.8200 - 10605 20.0000 19.5600 210373.60 94 19.6800 GRS469003024 KYLO 18/12/2025 3.7000 - 5883 3.7300 3.6800 21712.60 19 3.7300 GRS117123000 KYSA 18/12/2025 1.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 18/12/2025 7.0800 - 133059 7.1200 7.0200 940027.40 842 7.0600 GRS245213004 LAMPS 18/12/2025 46.8000 - 51 47.0000 46.8000 2390.00 2 46.8000 GRS128003001 LANAC 18/12/2025 1.3800 - 1066 1.4100 1.3400 1454.33 42 1.3500 GRS047063003 LAVI 18/12/2025 0.9400 - 334753 0.9560 0.9400 317603.34 350 0.9420 GRS246003008 LEBEK 18/12/2025 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 18/12/2025 0.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 18/12/2025 2.1600 - 4045 2.1600 2.0800 8496.36 44 2.1200 GRS461003006 MATHIO 18/12/2025 0.9800 - 917 0.9800 0.9650 887.41 18 0.9800 GRS374003002 MEDIC 18/12/2025 2.5500 - 3765 2.5600 2.5000 9592.50 12 2.5000 GRS424003002 MERKO 18/12/2025 35.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 18/12/2025 8.9000 - 2026 8.9000 8.5500 17616.70 35 8.7500 GRS319103008 MIG 18/12/2025 3.7500 - 16195 3.7800 3.7400 60996.01 282 3.7800 GRS314003013 MIN 18/12/2025 0.7240 - 403 0.7540 0.7200 292.80 6 0.7540 GRS237003009 MODA 18/12/2025 5.3000 - 1375 5.3200 5.1800 7230.20 11 5.3200 GRS375183001 MOH 18/12/2025 30.7200 - 107816 30.8600 30.0800 3306013.60 1241 30.1400 GRS426003000 MOTO 18/12/2025 2.6000 - 38566 2.6000 2.5300 98435.57 117 2.5900 GRS488003005 MOYZK 18/12/2025 0.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 18/12/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 18/12/2025 42.3800 - 346157 42.7800 41.8000 14673942.74 4090 41.9000 GB00BTQGS779 NAKAS 18/12/2025 3.7800 - 134 3.8800 3.6400 504.96 24 3.8800 GRS387503006 NAYP 18/12/2025 1.5200 - 10320 1.5450 1.5200 15744.00 52 1.5400 GRS265003004 NOVAL 18/12/2025 2.9000 - 60553 2.9000 2.8400 174175.55 114 2.8900 GRS824003008 OLTH 18/12/2025 35.8000 - 474 35.9000 35.2000 16896.10 12 35.9000 GRS427003009 OLYMP 18/12/2025 2.3900 - 3031 2.4000 2.3700 7236.03 23 2.3700 GRS403003007 ONYX 18/12/2025 2.2500 - 14705 2.2600 2.2300 33060.75 42 2.2500 GRS530003003 OPAP 18/12/2025 18.3400 - 1009203 18.3400 17.9800 18348062.75 3650 18.0000 GRS419003009 OPTIMA 18/12/2025 7.6900 - 255689 7.8000 7.6500 1964186.79 1026 7.7700 GRS533003000 ORILINA 18/12/2025 0.8060 - 43697 0.8100 0.7940 35018.16 33 0.7980 GRS535003008 OTOEL 18/12/2025 11.8400 - 113851 11.9400 11.8000 1348173.66 119 11.8400 GRS337003008 PAIR 18/12/2025 0.9000 - 6215 0.9280 0.8800 5533.20 60 0.9280 GRS275073005 PAP 18/12/2025 3.3500 - 22555 3.3500 3.1700 73141.19 102 3.1700 GRS065003014 PERF 18/12/2025 8.2500 - 152103 8.4400 8.1500 1268046.01 257 8.3800 GRS505003004 PETRO 18/12/2025 8.5400 - 6005 8.6000 8.5200 51361.70 38 8.5600 GRS345503007 PLAKR 18/12/2025 14.8000 - 1680 15.1000 14.8000 24903.10 4 15.1000 GRS326003019 PLAT 18/12/2025 4.0300 - 27284 4.0350 3.9800 109450.37 77 4.0350 GRS239003007 PPA 18/12/2025 40.3000 - 4852 40.8500 40.3000 196043.25 111 40.5000 GRS470003013 PPC 18/12/2025 17.8300 - 642037 17.9800 17.8000 11462275.75 2246 17.9300 GRS434003000 PRD 18/12/2025 0.4600 - 81247 0.4680 0.4340 36767.27 106 0.4520 GRS184003002 PREMIA 18/12/2025 1.3580 - 72708 1.3700 1.3480 98713.73 231 1.3700 GRS497003012 PRODEA 18/12/2025 5.9000 - 19 6.0000 6.0000 114.00 1 6.0000 GRS509003018 PROF 18/12/2025 7.9800 - 56460 8.1500 7.8800 453801.50 216 8.0800 GRS472003011 PROFK 18/12/2025 1.3400 - 8810 1.3900 1.3400 12022.27 30 1.3600 GRS095003000 QLCO 18/12/2025 6.2900 - 58060 6.3100 6.2150 363967.56 170 6.2800 GRS543003008 QUAL 18/12/2025 1.2400 - 44953 1.2460 1.2300 55674.78 93 1.2320 GRS396003006 QUEST 18/12/2025 6.9800 - 47648 7.0100 6.9000 331351.60 324 6.9900 GRS310003009 REALCONS 18/12/2025 5.0000 - 7867 5.0200 4.9500 39267.70 23 5.0000 GRS522003003 REVOIL 18/12/2025 1.7200 - 5555 1.7300 1.7100 9553.65 14 1.7300 GRS473003002 SAR 18/12/2025 13.4400 - 15736 13.4400 13.1200 208689.98 167 13.1400 GRS204003008 SIDMA 18/12/2025 1.7000 - 5334 1.7000 1.6500 8936.25 33 1.6850 GRS484003009 SPACE 18/12/2025 7.4800 - 3702 7.6400 7.4000 27618.10 27 7.5400 GRS402003008 SPIR 18/12/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 18/12/2025 15.0500 - 7072 15.1000 14.9000 106091.95 56 15.0000 GRS004013009 TITC 18/12/2025 49.3500 - 259716 49.5000 47.6500 12705796.90 2644 47.7000 BE0974338700 TPEIR 18/12/2025 7.0220 - 0 0.0000 0.0000 0.00 0 0.0000 GRS831003009 TRASTOR 18/12/2025 1.2400 - 1400 1.2400 1.2300 1734.00 8 1.2300 GRS487003006 TRESTATES 18/12/2025 1.9800 - 155682 2.0000 1.9650 308607.47 124 1.9650 GRS534003009 VIO 18/12/2025 11.9200 - 189951 12.0800 11.8200 2276972.22 591 12.0000 BE0974271034 VOSYS 18/12/2025 2.3400 - 1010 2.3600 2.3200 2355.40 10 2.3600 GRS407183003 XYLEK 18/12/2025 0.2730 - 18122 0.2740 0.2730 4954.94 15 0.2730 GRS131003006 XYLEP 18/12/2025 0.4760 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 18/12/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 18/12/2025 2.6900 - 19950 2.7100 2.6500 53369.65 52 2.6800 GRS295003008