SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 30/12/2025 6.5500 - 1 6.5500 6.5500 6.55 1 6.5500 GRS059063008 ACAG 30/12/2025 6.1100 - 53859 6.1200 6.0200 327613.23 176 6.0200 AT0000A325L0 ADMIE 30/12/2025 2.9550 - 204586 2.9900 2.9300 603495.73 343 2.9900 GRS518003009 AEGN 30/12/2025 14.4400 - 65110 14.4400 14.2000 933713.54 390 14.2200 GRS495003006 AEM 30/12/2025 6.3200 - 17645 6.3350 6.2100 110872.44 102 6.3000 GRS541003000 AIA 30/12/2025 10.7300 - 64408 10.8000 10.7000 693358.48 236 10.7000 GRS536003007 AKRIT 30/12/2025 1.0600 - 9802 1.0600 1.0600 10390.12 18 1.0600 GRS373173004 AKTR 30/12/2025 9.6000 - 180130 9.6000 9.4100 1713113.83 483 9.5500 GRS432003028 ALMY 30/12/2025 5.0400 - 29555 5.1200 4.9800 148618.02 81 5.0600 GRS289103004 ALPHA 30/12/2025 3.5860 - 2625004 3.6200 3.5840 9438007.17 1778 3.6200 GRS830003000 ANDRO 30/12/2025 7.9600 - 2015 7.9600 7.8600 15973.36 15 7.8600 GRS433003019 ASCO 30/12/2025 4.0800 - 2962 4.1000 4.0000 11984.59 27 4.0300 GRS404003006 ASTAK 30/12/2025 7.1800 - 3281 7.2800 7.1600 23687.66 65 7.2800 GRS331043000 ATEK 30/12/2025 1.4300 - 100 1.4300 1.4300 143.00 1 1.4300 GRS340263003 ATRUST 30/12/2025 12.7500 - 820 12.7500 12.7000 10454.50 10 12.7000 GRS504003021 ATTICA 30/12/2025 1.8550 - 10472 1.8700 1.8300 19414.64 28 1.8300 GRS144003001 AVAX 30/12/2025 2.9600 - 383432 2.9600 2.8700 1120388.17 619 2.9600 GRS213213002 AVE 30/12/2025 0.4840 - 41526 0.4900 0.4770 20007.78 76 0.4890 GRS489003004 BELA 30/12/2025 27.9000 - 158211 28.5600 27.8400 4438137.18 1106 28.5600 GRS282183003 BIOKA 30/12/2025 1.9200 - 19294 1.9300 1.9000 36892.44 76 1.9100 GRS165063009 BIOSK 30/12/2025 2.9000 - 11557 2.9600 2.8800 33491.29 40 2.9600 GRS084003011 BIOT 30/12/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 30/12/2025 4.2400 - 2900 4.2500 4.2300 12312.50 21 4.2400 GRS524003001 BOCHGR 30/12/2025 8.0000 - 455423 8.1600 7.9800 3669074.86 954 7.9800 IE00BD5B1Y92 BRIQ 30/12/2025 2.9800 - 12024 2.9900 2.9300 35829.09 25 2.9900 GRS517003000 BYLOT 30/12/2025 1.0560 - 1173539 1.0640 1.0540 1241230.57 349 1.0640 GRS343313003 CENER 30/12/2025 15.0400 - 88233 15.4600 15.0400 1348289.96 434 15.1600 BE0974303357 CENTR 30/12/2025 0.3400 - 32862 0.3420 0.3320 11076.47 35 0.3390 GRS449003003 CNLCAP 30/12/2025 7.1000 - 189 7.1000 7.1000 1341.90 2 7.1000 GRS520003005 CPI 30/12/2025 0.6240 - 4343 0.6240 0.6100 2677.43 12 0.6200 GRS413313008 CREDIA 30/12/2025 1.5880 - 557385 1.6280 1.5860 895199.20 371 1.6280 GRS001003052 DAIOS 30/12/2025 6.8500 - 1300 7.0500 6.8000 8992.50 28 7.0500 GRS382073005 DIMAND 30/12/2025 11.0000 - 31152 11.0000 10.7000 338283.35 167 10.8000 GRS525003000 DOMIK 30/12/2025 2.3600 - 81882 2.3600 2.1900 188328.16 210 2.2400 GRS364253005 DROME 30/12/2025 0.3640 - 3101 0.3760 0.3520 1144.68 22 0.3760 GRS412503005 DUR 30/12/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 30/12/2025 44.0800 - 10202 44.3000 43.7400 450222.54 122 43.7400 CH0198251305 EIS 30/12/2025 1.9960 - 42792 2.0250 1.9600 84992.47 108 1.9900 GRS439003005 EKTER 30/12/2025 3.7200 - 102517 3.8000 3.7000 384747.27 288 3.7000 GRS222213001 ELBE 30/12/2025 5.2500 - 195 5.2500 5.2500 1023.75 3 5.2500 GRS240003012 ELHA 30/12/2025 3.7700 - 188640 3.8600 3.7400 715160.12 640 3.8600 GRS281003004 ELIN 30/12/2025 2.3400 - 14504 2.3800 2.2800 33742.99 33 2.2900 GRS477003008 ELLAKTOR 30/12/2025 1.3100 - 153073 1.3180 1.2980 200280.02 315 1.3020 GRS191213008 ELPE 30/12/2025 8.3650 - 174888 8.5050 8.3650 1474657.39 642 8.4500 GRS298343005 ELSTR 30/12/2025 2.4300 - 5174 2.4800 2.3700 12494.18 27 2.4600 GRS088003017 ELTON 30/12/2025 2.0900 - 55151 2.1400 2.0900 116441.65 102 2.1200 GRS397003005 EPIL 30/12/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 30/12/2025 13.1700 - 758464 13.3600 13.1700 10044973.91 1632 13.3600 GRS003003035 EUROB 30/12/2025 3.4950 - 3718030 3.5160 3.4670 12974873.45 2612 3.5160 GRS829003003 EVR 30/12/2025 2.0000 - 24882 2.0000 1.9750 49598.38 68 1.9950 GRS474003001 EVROF 30/12/2025 3.6400 - 23192 3.9100 3.5900 86269.50 102 3.8900 GRS385113006 EXAE 30/12/2025 6.3100 - 34540 6.3200 6.2600 217764.33 130 6.2600 GRS395363005 EYAPS 30/12/2025 3.9000 - 9395 3.9600 3.8600 36688.27 54 3.9000 GRS428003008 EYDAP 30/12/2025 7.7900 - 22054 7.7900 7.6900 171005.76 97 7.7800 GRS359353000 FAIS 30/12/2025 3.4350 - 30251 3.4400 3.4100 103681.86 54 3.4300 GRS542003009 FLEXO 30/12/2025 8.4000 - 11 8.5500 8.5500 94.05 1 8.5500 GRS259003002 FOYRK 30/12/2025 4.3000 - 24207 4.3300 4.2750 104058.37 127 4.3150 GRS096003009 FRIGO 30/12/2025 0.4160 - 116197 0.4390 0.4100 48662.19 83 0.4350 GRS346003015 GEBKA 30/12/2025 2.4600 - 6362 2.5500 2.4300 15802.81 30 2.5400 GRS137003000 GEKTERNA 30/12/2025 25.4000 - 144691 25.6000 25.3800 3689013.70 725 25.4400 GRS145003000 HAIDE 30/12/2025 0.7350 - 682 0.7350 0.7250 494.56 3 0.7250 GRS350263000 HTO 30/12/2025 16.9500 - 144038 16.9800 16.8000 2438148.45 642 16.9400 GRS260333000 IATR 30/12/2025 1.9650 - 16218 1.9650 1.8850 31358.42 63 1.8900 GRS147233001 IKTIN 30/12/2025 0.4405 - 141405 0.4530 0.4400 62693.96 190 0.4500 GRS372003004 ILYDA 30/12/2025 5.3400 - 13388 5.3400 5.2200 70665.76 68 5.3000 GRS475003018 INLIF 30/12/2025 6.2000 - 4081 6.3000 6.1800 25374.64 36 6.2200 GRS805003001 INTEK 30/12/2025 6.2800 - 47276 6.3000 6.2300 296770.57 133 6.2900 GRS148003015 INTET 30/12/2025 1.4100 - 690 1.4200 1.4000 972.80 5 1.4200 GRS247003007 INTRK 30/12/2025 3.4400 - 68515 3.4900 3.4250 236299.37 180 3.4350 GRS087003000 KARE 30/12/2025 360.0000 - 698 364.0000 354.0000 249668.00 88 356.0000 GRS120003009 KEKR 30/12/2025 1.9450 - 7611 1.9900 1.9400 14956.04 37 1.9800 GRS070003009 KORDE 30/12/2025 0.5240 - 3000 0.5240 0.5140 1570.40 11 0.5240 GRS384003000 KRI 30/12/2025 19.8600 - 10107 20.3500 19.8400 203260.26 84 20.1000 GRS469003024 KYLO 30/12/2025 3.7800 - 7290 3.7800 3.7400 27299.06 11 3.7500 GRS117123000 KYSA 30/12/2025 1.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 30/12/2025 7.1500 - 237158 7.2800 7.1500 1705395.25 947 7.1600 GRS245213004 LAMPS 30/12/2025 46.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 30/12/2025 1.3900 - 459 1.3900 1.3000 628.28 17 1.3000 GRS047063003 LAVI 30/12/2025 0.9450 - 100950 0.9580 0.9240 94777.24 82 0.9350 GRS246003008 LEBEK 30/12/2025 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 30/12/2025 0.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 30/12/2025 2.2400 - 3110 2.2400 2.1800 6818.20 13 2.2200 GRS461003006 MATHIO 30/12/2025 0.9400 - 211 0.9550 0.9400 198.86 4 0.9400 GRS374003002 MEDIC 30/12/2025 2.4900 - 3260 2.5100 2.4700 8111.80 8 2.5000 GRS424003002 MERKO 30/12/2025 33.6000 - 908 34.6000 33.0000 30569.20 52 33.6000 GRK014011008 MEVA 30/12/2025 8.9500 - 1778 8.9500 8.8500 15849.15 13 8.8500 GRS319103008 MIG 30/12/2025 3.7400 - 11122 3.7800 3.7400 41864.66 351 3.7600 GRS314003013 MIN 30/12/2025 0.7200 - 1903 0.7200 0.6860 1324.44 18 0.7120 GRS237003009 MODA 30/12/2025 5.2800 - 1680 5.2800 5.1600 8817.40 18 5.2600 GRS375183001 MOH 30/12/2025 30.7800 - 53893 31.0000 30.5000 1658431.20 737 31.0000 GRS426003000 MOTO 30/12/2025 2.5200 - 42219 2.6000 2.5200 107594.19 96 2.5800 GRS488003005 MOYZK 30/12/2025 0.5750 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 30/12/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 30/12/2025 43.4600 - 227076 44.7000 43.4600 10024399.14 1675 44.3000 GB00BTQGS779 NAKAS 30/12/2025 3.7800 - 4012 3.9000 3.7000 14901.46 31 3.9000 GRS387503006 NAYP 30/12/2025 1.6500 - 16300 1.6500 1.5500 26111.95 52 1.6100 GRS265003004 NOVAL 30/12/2025 2.8300 - 95157 2.8400 2.8000 267346.86 70 2.8200 GRS824003008 OLTH 30/12/2025 38.2000 - 183 38.3000 37.5000 6987.40 13 37.5000 GRS427003009 OLYMP 30/12/2025 2.4000 - 6173 2.4200 2.3600 14705.88 41 2.3700 GRS403003007 ONYX 30/12/2025 2.2000 - 61064 2.2000 2.1300 132495.55 110 2.2000 GRS530003003 OPAP 30/12/2025 18.7800 - 955932 18.8400 18.5000 17887532.90 1955 18.6000 GRS419003009 OPTIMA 30/12/2025 7.5800 - 114308 7.6900 7.5800 870801.57 499 7.6900 GRS533003000 ORILINA 30/12/2025 0.8240 - 32792 0.8320 0.8180 27049.17 51 0.8180 GRS535003008 OTOEL 30/12/2025 11.7000 - 34176 12.0600 11.6000 406318.74 210 11.9600 GRS337003008 PAIR 30/12/2025 0.9080 - 0 0.0000 0.0000 0.00 0 0.0000 GRS275073005 PAP 30/12/2025 3.8100 - 27646 4.0200 3.7100 107275.06 148 3.8200 GRS065003014 PERF 30/12/2025 8.1800 - 13064 8.3700 8.1800 107978.95 72 8.2600 GRS505003004 PETRO 30/12/2025 8.5000 - 6945 8.5800 8.5000 59309.92 43 8.5800 GRS345503007 PLAKR 30/12/2025 14.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 30/12/2025 4.0500 - 18594 4.0500 4.0000 75004.10 80 4.0200 GRS239003007 PPA 30/12/2025 40.7000 - 3227 41.1000 40.7000 131782.55 75 41.0000 GRS470003013 PPC 30/12/2025 18.0700 - 643877 18.0700 17.8900 11591962.55 1951 17.9900 GRS434003000 PRD 30/12/2025 0.4480 - 4022 0.4680 0.4400 1779.67 12 0.4680 GRS184003002 PREMIA 30/12/2025 1.4900 - 391512 1.4900 1.4260 576517.65 646 1.4260 GRS497003012 PRODEA 30/12/2025 6.0000 - 50470 6.0500 5.9000 302821.40 60 5.9000 GRS509003018 PROF 30/12/2025 7.8800 - 42811 7.9600 7.8100 336774.27 180 7.9000 GRS472003011 PROFK 30/12/2025 1.4500 - 15101 1.4500 1.4000 21628.51 47 1.4000 GRS095003000 QLCO 30/12/2025 6.5400 - 65523 6.5600 6.4200 427514.16 168 6.5300 GRS543003008 QUAL 30/12/2025 1.2100 - 24827 1.2300 1.2060 30099.90 54 1.2160 GRS396003006 QUEST 30/12/2025 7.0900 - 16669 7.0900 6.9700 117394.62 87 7.0000 GRS310003009 REALCONS 30/12/2025 5.4200 - 80479 5.4200 5.1200 417973.88 155 5.1200 GRS522003003 REVOIL 30/12/2025 1.7650 - 14052 1.7650 1.7200 24484.95 41 1.7300 GRS473003002 SAR 30/12/2025 13.4400 - 15702 13.5200 13.3200 210876.08 151 13.5000 GRS204003008 SIDMA 30/12/2025 1.6700 - 5488 1.7150 1.6700 9221.57 28 1.7000 GRS484003009 SPACE 30/12/2025 7.7400 - 1270 7.7800 7.6600 9805.62 20 7.7000 GRS402003008 SPIR 30/12/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 30/12/2025 15.4000 - 5204 15.4500 15.3000 80004.95 51 15.3500 GRS004013009 TITC 30/12/2025 53.2000 - 170779 53.5000 52.1000 9086196.30 2352 52.3000 BE0974338700 TPEIR 30/12/2025 6.8480 - 4037397 6.9600 6.8100 27681010.85 5657 6.9000 GRS831003009 TRASTOR 30/12/2025 1.2400 - 895 1.2700 1.2300 1111.55 8 1.2300 GRS487003006 TRESTATES 30/12/2025 1.9500 - 95985 1.9800 1.9250 187448.63 146 1.9800 GRS534003009 VIO 30/12/2025 11.7400 - 171940 11.7400 11.4600 2000198.62 590 11.7200 BE0974271034 VOSYS 30/12/2025 2.3200 - 1205 2.3200 2.3000 2785.60 7 2.3000 GRS407183003 XYLEK 30/12/2025 0.2760 - 26358 0.2780 0.2720 7286.47 18 0.2780 GRS131003006 XYLEP 30/12/2025 0.4360 - 8 0.4360 0.4360 3.49 1 0.4360 GRS131004004 YALCO 30/12/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 30/12/2025 2.3500 - 87581 2.3900 2.2000 201173.01 246 2.3300 GRS295003008