SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 19/12/2025 6.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 19/12/2025 5.9500 - 23140 6.0000 5.8900 137597.13 133 5.9400 AT0000A325L0 ADMIE 19/12/2025 2.9600 - 301913 3.0100 2.9600 897810.22 408 2.9800 GRS518003009 AEGN 19/12/2025 14.3400 - 163575 14.3600 14.0000 2328906.12 836 14.2000 GRS495003006 AEM 19/12/2025 6.2250 - 74870 6.2700 6.1500 463902.82 230 6.2500 GRS541003000 AIA 19/12/2025 10.8600 - 390380 10.8600 10.5100 4194190.12 1407 10.5200 GRS536003007 AKRIT 19/12/2025 1.0600 - 34 1.0500 1.0500 35.70 5 1.0500 GRS373173004 AKTR 19/12/2025 9.4000 - 318295 9.4900 9.2800 2986432.02 673 9.3100 GRS432003028 ALMY 19/12/2025 5.0200 - 47497 5.1600 4.9300 240342.37 148 5.1600 GRS289103004 ALPHA 19/12/2025 3.4940 - 11698393 3.5100 3.4610 40878354.82 3929 3.4870 GRS830003000 ANDRO 19/12/2025 7.8800 - 9223 7.8800 7.8000 72338.88 21 7.8800 GRS433003019 ASCO 19/12/2025 3.9300 - 7982 3.9500 3.8900 31350.30 38 3.9500 GRS404003006 ASTAK 19/12/2025 7.2200 - 3677 7.2800 7.2200 26698.00 49 7.2800 GRS331043000 ATEK 19/12/2025 1.4400 - 56 1.4400 1.4200 79.72 3 1.4400 GRS340263003 ATRUST 19/12/2025 12.2000 - 5853 12.3000 12.1500 71422.85 23 12.2000 GRS504003021 ATTICA 19/12/2025 1.8100 - 5614 1.8350 1.8100 10210.09 22 1.8350 GRS144003001 AVAX 19/12/2025 2.8850 - 369922 2.8950 2.7700 1050591.71 698 2.7800 GRS213213002 AVE 19/12/2025 0.4950 - 8870 0.5020 0.4940 4407.13 15 0.5000 GRS489003004 BELA 19/12/2025 27.7600 - 711872 27.8000 27.3000 19733071.22 1522 27.3400 GRS282183003 BIOKA 19/12/2025 1.9150 - 15742 1.9400 1.8850 30190.05 45 1.9400 GRS165063009 BIOSK 19/12/2025 2.9000 - 13752 2.9800 2.8900 39912.44 55 2.9100 GRS084003011 BIOT 19/12/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 19/12/2025 4.2300 - 750 4.2300 4.2300 3172.50 5 4.2300 GRS524003001 BOCHGR 19/12/2025 8.0000 - 1177752 8.0400 7.9600 9420042.58 925 7.9800 IE00BD5B1Y92 BRIQ 19/12/2025 2.9600 - 29352 2.9600 2.9200 86493.16 49 2.9400 GRS517003000 CENER 19/12/2025 15.8800 - 464736 15.8800 15.3200 7317501.70 990 15.5000 BE0974303357 CENTR 19/12/2025 0.3410 - 2050 0.3420 0.3400 698.10 3 0.3400 GRS449003003 CNLCAP 19/12/2025 7.0000 - 1269 7.0000 6.9000 8868.00 5 7.0000 GRS520003005 CPI 19/12/2025 0.6200 - 4510 0.6240 0.6100 2769.85 14 0.6100 GRS413313008 CREDIA 19/12/2025 1.5820 - 614380 1.6160 1.5820 979993.78 505 1.6100 GRS001003052 DAIOS 19/12/2025 7.1500 - 1150 7.3000 7.1500 8287.50 18 7.3000 GRS382073005 DIMAND 19/12/2025 10.5000 - 19066 10.7000 10.3000 200581.00 68 10.4000 GRS525003000 DOMIK 19/12/2025 2.2500 - 48873 2.3800 2.2400 113874.71 102 2.2400 GRS364253005 DROME 19/12/2025 0.3730 - 5648 0.3790 0.3580 2057.53 63 0.3700 GRS412503005 DUR 19/12/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 19/12/2025 44.5000 - 113964 44.5000 43.6000 5033773.54 562 43.6000 CH0198251305 EIS 19/12/2025 1.9840 - 39258 2.0150 1.9740 78156.13 105 1.9940 GRS439003005 EKTER 19/12/2025 3.5150 - 31281 3.5300 3.5000 109844.88 107 3.5100 GRS222213001 ELBE 19/12/2025 5.2500 - 24 5.2500 5.2000 125.45 2 5.2500 GRS240003012 ELHA 19/12/2025 3.9700 - 253961 3.9700 3.8000 989613.93 687 3.9200 GRS281003004 ELIN 19/12/2025 2.2700 - 9437 2.3200 2.2300 21409.98 45 2.3100 GRS477003008 ELLAKTOR 19/12/2025 1.7780 - 1790241 1.8980 1.7660 3230318.99 1461 1.8800 GRS191213008 ELPE 19/12/2025 8.4150 - 606076 8.5450 8.2500 5087354.97 1602 8.2500 GRS298343005 ELSTR 19/12/2025 2.4400 - 2687 2.4800 2.4100 6508.46 16 2.4700 GRS088003017 ELTON 19/12/2025 2.0000 - 29706 2.0300 2.0000 59590.32 64 2.0200 GRS397003005 EPIL 19/12/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 19/12/2025 13.4200 - 4296504 13.4950 13.2450 57413140.27 4018 13.2500 GRS003003035 EUROB 19/12/2025 3.4750 - 23174404 3.5630 3.4750 81066076.50 10812 3.4980 GRS829003003 EVR 19/12/2025 1.9800 - 8149 1.9800 1.9550 15999.04 17 1.9700 GRS474003001 EVROF 19/12/2025 3.3300 - 24584 3.3600 3.1000 78167.77 82 3.1000 GRS385113006 EXAE 19/12/2025 6.1400 - 98250 6.2500 6.1100 605785.15 184 6.2400 GRS395363005 EYAPS 19/12/2025 4.0400 - 8312 4.0900 4.0200 33649.15 57 4.0500 GRS428003008 EYDAP 19/12/2025 7.8200 - 62174 7.8300 7.6500 482981.67 240 7.7500 GRS359353000 FAIS 19/12/2025 3.3450 - 45582 3.3450 3.2600 150102.91 121 3.2700 GRS542003009 FLEXO 19/12/2025 8.3000 - 55 8.4000 8.4000 462.00 2 8.4000 GRS259003002 FOYRK 19/12/2025 4.2650 - 281768 4.3550 4.2200 1201194.18 437 4.2600 GRS096003009 FRIGO 19/12/2025 0.4550 - 47990 0.4680 0.4470 22074.93 63 0.4500 GRS346003015 GEBKA 19/12/2025 2.5200 - 3050 2.5500 2.4600 7535.50 26 2.5200 GRS137003000 GEKTERNA 19/12/2025 24.8400 - 145066 25.0800 24.6400 3602900.44 719 24.8200 GRS145003000 HAIDE 19/12/2025 0.7400 - 619 0.7400 0.7300 458.02 3 0.7300 GRS350263000 HTO 19/12/2025 16.7200 - 766361 16.9000 16.7200 12828132.24 1161 16.8300 GRS260333000 IATR 19/12/2025 1.9700 - 4766 1.9850 1.9400 9333.09 24 1.9800 GRS147233001 IKTIN 19/12/2025 0.4495 - 90413 0.4500 0.4435 40313.51 145 0.4440 GRS372003004 ILYDA 19/12/2025 4.9800 - 18199 5.0800 4.9300 91228.21 89 4.9300 GRS475003018 INLIF 19/12/2025 6.1200 - 4940 6.1600 6.0200 30048.54 35 6.1600 GRS805003001 INLOT 19/12/2025 1.0380 - 15687466 1.0580 1.0360 16324443.47 1347 1.0480 GRS343313003 INTEK 19/12/2025 6.2200 - 193227 6.2200 6.1600 1197318.92 236 6.1600 GRS148003015 INTET 19/12/2025 1.4800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS247003007 INTRK 19/12/2025 3.4950 - 108943 3.5150 3.4700 380364.62 281 3.4750 GRS087003000 KARE 19/12/2025 340.0000 - 102 340.0000 338.0000 34674.00 14 338.0000 GRS120003009 KEKR 19/12/2025 1.9700 - 15427 2.0100 1.9350 30264.29 69 1.9900 GRS070003009 KORDE 19/12/2025 0.5220 - 5802 0.5220 0.5120 3000.17 10 0.5120 GRS384003000 KRI 19/12/2025 19.9200 - 22513 20.3000 19.8200 448523.25 106 20.0000 GRS469003024 KYLO 19/12/2025 3.7000 - 2646 3.7100 3.6300 9652.78 17 3.7100 GRS117123000 KYSA 19/12/2025 1.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 19/12/2025 7.0800 - 588469 7.2600 7.0800 4190488.74 1629 7.2600 GRS245213004 LAMPS 19/12/2025 46.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 19/12/2025 1.4000 - 327 1.4200 1.3600 456.82 14 1.3900 GRS047063003 LAVI 19/12/2025 0.9350 - 123088 0.9480 0.9320 115494.48 155 0.9400 GRS246003008 LEBEK 19/12/2025 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 19/12/2025 0.2000 - 500 0.1800 0.1800 90.00 2 0.1800 GRS090004003 LOGISMOS 19/12/2025 2.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 19/12/2025 0.9800 - 1228 0.9800 0.9600 1186.51 21 0.9650 GRS374003002 MEDIC 19/12/2025 2.5500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS424003002 MERKO 19/12/2025 35.6000 - 21 35.6000 35.6000 747.60 1 35.6000 GRK014011008 MEVA 19/12/2025 8.9000 - 1433 8.9000 8.8000 12651.30 14 8.8000 GRS319103008 MIG 19/12/2025 3.7700 - 17528 3.7700 3.7500 65822.85 644 3.7500 GRS314003013 MIN 19/12/2025 0.7280 - 404 0.7500 0.7200 291.54 7 0.7380 GRS237003009 MODA 19/12/2025 5.2400 - 1910 5.2400 5.1800 9958.30 14 5.2000 GRS375183001 MOH 19/12/2025 30.7200 - 248089 30.9800 30.2200 7615872.56 1339 30.3600 GRS426003000 MOTO 19/12/2025 2.5300 - 82217 2.6100 2.5200 209038.53 175 2.6000 GRS488003005 MOYZK 19/12/2025 0.5800 - 2669 0.5800 0.5700 1545.33 4 0.5800 GRS054003009 MPITR 19/12/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 19/12/2025 42.1600 - 728825 42.4800 41.7400 30695390.78 3837 42.3800 GB00BTQGS779 NAKAS 19/12/2025 3.7800 - 178 3.8800 3.6400 666.82 29 3.8800 GRS387503006 NAYP 19/12/2025 1.5400 - 3735 1.5400 1.5000 5651.38 21 1.5350 GRS265003004 NOVAL 19/12/2025 2.9000 - 29312 2.9100 2.8700 84555.38 76 2.9000 GRS824003008 OLTH 19/12/2025 36.9000 - 3606 37.3000 35.5000 131259.30 54 35.5000 GRS427003009 OLYMP 19/12/2025 2.3900 - 32771 2.4000 2.3300 77472.69 86 2.3900 GRS403003007 ONYX 19/12/2025 2.2400 - 17650 2.2500 2.2200 39470.00 45 2.2400 GRS530003003 OPAP 19/12/2025 18.4400 - 1484696 18.4400 18.2300 27322390.77 1658 18.3400 GRS419003009 OPTIMA 19/12/2025 7.6000 - 440176 7.7000 7.5800 3355043.49 1039 7.6900 GRS533003000 ORILINA 19/12/2025 0.8080 - 48886 0.8140 0.8080 39617.17 44 0.8080 GRS535003008 OTOEL 19/12/2025 11.7000 - 107109 12.0000 11.7000 1267802.46 158 11.8400 GRS337003008 PAIR 19/12/2025 0.9140 - 2010 0.9160 0.8760 1769.77 16 0.8800 GRS275073005 PAP 19/12/2025 3.4000 - 26532 3.4500 3.3500 89748.75 121 3.3900 GRS065003014 PERF 19/12/2025 8.0600 - 35804 8.3100 7.9300 291234.02 155 8.3000 GRS505003004 PETRO 19/12/2025 8.5200 - 5878 8.6200 8.5000 50326.24 39 8.6000 GRS345503007 PLAKR 19/12/2025 14.7000 - 648 14.7000 14.5000 9434.40 5 14.5000 GRS326003019 PLAT 19/12/2025 4.0300 - 14117 4.0400 3.9900 56732.55 71 4.0250 GRS239003007 PPA 19/12/2025 40.5000 - 13171 40.6500 40.3000 533227.00 158 40.5000 GRS470003013 PPC 19/12/2025 17.8500 - 943577 18.0200 17.7700 16858904.04 2174 17.9700 GRS434003000 PRD 19/12/2025 0.4620 - 19064 0.4660 0.4460 8644.38 45 0.4600 GRS184003002 PREMIA 19/12/2025 1.3620 - 86893 1.3740 1.3500 118399.49 233 1.3600 GRS497003012 PRODEA 19/12/2025 5.9000 - 289 6.0500 6.0000 1735.70 9 6.0000 GRS509003018 PROF 19/12/2025 7.8800 - 62162 8.0200 7.7000 487405.06 316 8.0200 GRS472003011 PROFK 19/12/2025 1.3800 - 8769 1.3800 1.3500 11992.69 23 1.3550 GRS095003000 QLCO 19/12/2025 6.5400 - 115122 6.5900 6.2300 739126.39 300 6.2900 GRS543003008 QUAL 19/12/2025 1.2360 - 68869 1.2580 1.2240 85314.44 103 1.2400 GRS396003006 QUEST 19/12/2025 6.9000 - 83029 7.0400 6.9000 575122.68 305 7.0400 GRS310003009 REALCONS 19/12/2025 5.0200 - 10912 5.0400 4.9500 54585.27 33 5.0000 GRS522003003 REVOIL 19/12/2025 1.7200 - 7999 1.7200 1.7000 13659.54 22 1.7000 GRS473003002 SAR 19/12/2025 13.5800 - 32923 13.5800 13.3000 443951.74 274 13.4400 GRS204003008 SIDMA 19/12/2025 1.6700 - 2087 1.7250 1.6700 3566.78 17 1.7050 GRS484003009 SPACE 19/12/2025 7.5000 - 475 7.5200 7.3800 3549.10 6 7.5200 GRS402003008 SPIR 19/12/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 19/12/2025 15.1000 - 4360 15.1000 15.0000 65599.50 25 15.0000 GRS004013009 TITC 19/12/2025 49.6500 - 213353 50.1000 48.9500 10584068.00 1780 49.0000 BE0974338700 TPEIR 19/12/2025 7.0220 - 0 0.0000 0.0000 0.00 0 0.0000 GRS831003009 TRASTOR 19/12/2025 1.2400 - 500 1.2500 1.2400 624.00 3 1.2500 GRS487003006 TRESTATES 19/12/2025 1.9700 - 155397 1.9950 1.9650 307093.89 98 1.9800 GRS534003009 VIO 19/12/2025 12.0000 - 209782 12.0600 11.8000 2506745.54 484 11.9200 BE0974271034 VOSYS 19/12/2025 2.2800 - 1445 2.3400 2.2800 3321.86 17 2.3400 GRS407183003 XYLEK 19/12/2025 0.2740 - 10200 0.2740 0.2710 2785.95 8 0.2740 GRS131003006 XYLEP 19/12/2025 0.4760 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 19/12/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 19/12/2025 2.5600 - 58895 2.6700 2.5600 153329.67 220 2.6300 GRS295003008