SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 10/01/2025 4.8000 - 173 4.8000 4.8000 830.40 5 4.8000 GRS059063008 ACAG 10/01/2025 5.9500 - 49111 5.9800 5.9000 292030.26 178 5.9600 AT0000A325L0 ADMIE 10/01/2025 2.7700 - 472607 2.8200 2.7500 1321026.75 546 2.8150 GRS518003009 AEGN 10/01/2025 10.3700 - 69124 10.5200 10.3300 720664.29 426 10.4300 GRS495003006 AIA 10/01/2025 8.2200 - 111041 8.2560 8.1220 912103.94 510 8.2120 GRS536003007 AKRIT 10/01/2025 0.8200 - 5962 0.8350 0.7550 4857.27 21 0.7600 GRS373173004 ALMY 10/01/2025 4.4250 - 25770 4.5450 4.3150 115270.98 82 4.3250 GRS289103004 ALPHA 10/01/2025 1.7180 - 9953966 1.7505 1.7170 17271263.33 3383 1.7200 GRS015003007 ANDRO 10/01/2025 6.4200 - 3510 6.4600 6.3800 22526.74 31 6.4200 GRS433003019 ASCO 10/01/2025 3.2000 - 326559 3.2600 3.1600 1045452.29 246 3.2000 GRS404003006 ASTAK 10/01/2025 7.0600 - 940 7.2600 7.0400 6636.40 8 7.0400 GRS331043000 ATEK 10/01/2025 0.4920 - 6300 0.4940 0.4900 3100.20 8 0.4940 GRS340263003 ATRUST 10/01/2025 8.7600 - 600 8.7600 8.7600 5256.00 18 8.7600 GRS504003021 ATTICA 10/01/2025 2.2500 - 32205 2.2800 2.2300 72647.72 87 2.2600 GRS144003001 AVAX 10/01/2025 1.6980 - 190617 1.7380 1.6900 326541.33 307 1.7380 GRS213213002 AVE 10/01/2025 0.4530 - 39377 0.4700 0.4410 17843.68 101 0.4440 GRS489003004 BELA 10/01/2025 25.7000 - 165518 25.7400 25.5200 4251771.24 794 25.7000 GRS282183003 BIOKA 10/01/2025 1.9950 - 25116 2.0600 1.9700 50713.90 133 1.9950 GRS165063009 BIOSK 10/01/2025 1.6000 - 37633 1.6500 1.6000 61503.89 67 1.6500 GRS084003011 BIOT 10/01/2025 0.2500 - 9675 0.2500 0.2500 2418.75 3 0.2500 GRS135003002 BLEKEDROS 10/01/2025 3.7600 - 21210 3.7700 3.7500 79732.41 57 3.7500 GRS524003001 BOCHGR 10/01/2025 4.7700 - 241965 4.7700 4.7300 1149529.15 173 4.7600 IE00BD5B1Y92 BRIQ 10/01/2025 2.1500 - 14113 2.1500 2.1300 30239.08 31 2.1500 GRS517003000 CENER 10/01/2025 10.0400 - 381466 10.0800 9.9600 3816284.19 1028 10.0000 BE0974303357 CENTR 10/01/2025 0.3600 - 93099 0.3690 0.3600 33862.42 120 0.3650 GRS449003003 CNLCAP 10/01/2025 7.2000 - 100 7.2000 7.2000 720.00 1 7.2000 GRS520003005 CPI 10/01/2025 0.6400 - 11225 0.6740 0.6400 7379.77 28 0.6720 GRS413313008 DAIOS 10/01/2025 3.4200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 10/01/2025 8.2500 - 9190 8.3400 8.1800 75709.20 52 8.3400 GRS525003000 DOMIK 10/01/2025 3.0450 - 20480 3.0800 2.9000 60808.33 90 2.9850 GRS364253005 DROME 10/01/2025 0.3320 - 1810 0.3360 0.3300 600.06 7 0.3360 GRS412503005 DUR 10/01/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 10/01/2025 33.1200 - 49752 33.5000 33.0800 1660892.20 140 33.4000 CH0198251305 EKTER 10/01/2025 1.8680 - 26111 1.8980 1.8500 48993.25 114 1.8720 GRS222213001 ELBE 10/01/2025 4.9600 - 370 5.0000 4.8800 1827.60 8 4.9000 GRS240003012 ELHA 10/01/2025 2.1500 - 239220 2.2350 2.1500 522333.27 640 2.2350 GRS281003004 ELIN 10/01/2025 2.3000 - 17511 2.3100 2.2700 40032.40 61 2.2900 GRS477003008 ELLAKTOR 10/01/2025 2.1900 - 468148 2.2450 2.1900 1035641.25 711 2.2200 GRS191213008 ELPE 10/01/2025 7.6000 - 236012 7.7350 7.6000 1812904.32 597 7.7000 GRS298343005 ELSTR 10/01/2025 2.0700 - 14207 2.1500 2.0700 29742.97 70 2.1200 GRS088003017 ELTON 10/01/2025 1.8860 - 25515 1.9100 1.8700 48119.48 52 1.8880 GRS397003005 EPIL 10/01/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 10/01/2025 8.0500 - 2670037 8.0800 8.0000 21489950.90 2559 8.0020 GRS003003035 EUROB 10/01/2025 2.3430 - 4435289 2.3790 2.3320 10455715.31 1806 2.3530 GRS323003012 EUROC 10/01/2025 1.2600 - 225689 1.2900 1.2500 287493.54 290 1.2500 GRS439003005 EVR 10/01/2025 1.4800 - 11654 1.5200 1.4650 17215.11 39 1.5100 GRS474003001 EVROF 10/01/2025 2.0600 - 21051 2.1500 2.0600 44396.91 89 2.1500 GRS385113006 EXAE 10/01/2025 4.7500 - 86998 4.8600 4.7200 415933.95 555 4.8500 GRS395363005 EYAPS 10/01/2025 3.3800 - 9825 3.4000 3.3700 33215.85 32 3.3800 GRS428003008 EYDAP 10/01/2025 5.9000 - 49446 5.9200 5.8400 291802.37 270 5.8400 GRS359353000 FLEXO 10/01/2025 8.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 10/01/2025 3.9550 - 131765 4.0600 3.9550 529747.28 650 4.0500 GRS096003009 FRIGO 10/01/2025 0.2060 - 27605 0.2060 0.2060 5686.63 17 0.2060 GRS346003015 GEBKA 10/01/2025 1.4100 - 1432 1.4200 1.4100 2021.38 25 1.4100 GRS137003000 GEKTERNA 10/01/2025 18.4800 - 63871 18.6000 18.4000 1182299.74 378 18.6000 GRS145003000 HAIDE 10/01/2025 0.6000 - 6320 0.6700 0.6000 3857.01 13 0.6350 GRS350263000 HTO 10/01/2025 14.8300 - 233968 15.1100 14.8300 3498795.54 846 15.0000 GRS260333000 IATR 10/01/2025 1.6750 - 9251 1.6950 1.6600 15492.30 35 1.6950 GRS147233001 IKTIN 10/01/2025 0.3590 - 164813 0.3780 0.3585 60084.40 135 0.3750 GRS372003004 ILYDA 10/01/2025 1.8700 - 85068 1.9650 1.8700 163793.44 239 1.9000 GRS475003018 INKAT 10/01/2025 4.7400 - 329606 4.8150 4.7100 1568112.98 548 4.8150 GRS432003028 INLIF 10/01/2025 4.6600 - 5339 4.7000 4.6300 24810.63 35 4.6900 GRS805003001 INLOT 10/01/2025 1.0520 - 630230 1.0760 1.0520 670400.30 337 1.0720 GRS343313003 INTEK 10/01/2025 6.1200 - 57539 6.1800 6.1100 356778.06 91 6.1400 GRS148003015 INTET 10/01/2025 1.2300 - 2857 1.2600 1.2000 3555.40 12 1.2200 GRS247003007 INTRK 10/01/2025 3.0900 - 176279 3.2200 3.0900 557466.49 348 3.1750 GRS087003000 KARE 10/01/2025 350.0000 - 20 350.0000 346.0000 6940.00 3 346.0000 GRS120003009 KEKR 10/01/2025 1.3300 - 14865 1.4100 1.3300 20251.70 42 1.4050 GRS070003009 KEPEN 10/01/2025 1.7400 - 2130 1.7400 1.7400 3706.20 5 1.7400 GRS438003006 KORDE 10/01/2025 0.4790 - 22955 0.4960 0.4700 11099.93 51 0.4940 GRS384003000 KRI 10/01/2025 15.8000 - 14821 16.0500 15.6000 235601.15 123 16.0000 GRS469003024 KTILA 10/01/2025 1.8500 - 991 1.8600 1.8400 1835.48 4 1.8400 GRS354003006 KYLO 10/01/2025 2.9100 - 6184 2.9200 2.8800 17881.83 43 2.9200 GRS117123000 KYRI 10/01/2025 1.0200 - 7480 1.0600 1.0200 7704.25 28 1.0450 GRS295003008 KYSA 10/01/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 10/01/2025 7.2200 - 162052 7.3600 7.2200 1182617.36 455 7.3100 GRS245213004 LAMPS 10/01/2025 37.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 10/01/2025 1.0200 - 9783 1.0500 1.0000 10058.58 26 1.0500 GRS047063003 LAVI 10/01/2025 0.8020 - 141977 0.8300 0.8020 116246.18 107 0.8300 GRS246003008 LEBEK 10/01/2025 0.2860 - 4220 0.2860 0.2540 1117.01 16 0.2660 GRS090003005 LEBEP 10/01/2025 0.2700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 10/01/2025 1.5900 - 1100 1.6000 1.5700 1750.00 6 1.6000 GRS461003006 MATHIO 10/01/2025 0.6060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 MEDIC 10/01/2025 2.3600 - 1399 2.4000 2.3500 3298.20 8 2.3600 GRS424003002 MERKO 10/01/2025 40.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 10/01/2025 3.8300 - 311 3.8300 3.8300 1191.13 2 3.8300 GRS319103008 MIG 10/01/2025 3.0300 - 3467 3.0800 3.0100 10558.85 45 3.0600 GRS314003013 MIN 10/01/2025 0.5150 - 0 0.0000 0.0000 0.00 0 0.0000 GRS237003009 MODA 10/01/2025 3.6800 - 1220 3.8500 3.6400 4486.25 15 3.7000 GRS375183001 MOH 10/01/2025 21.3000 - 140653 21.3800 21.1600 2986449.18 874 21.2000 GRS426003000 MOTO 10/01/2025 2.7600 - 20870 2.7700 2.7250 57214.54 64 2.7400 GRS488003005 MOYZK 10/01/2025 0.6650 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 10/01/2025 0.5900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 10/01/2025 33.8800 - 144637 34.3800 33.8800 4934256.26 1184 34.2000 GRS393503008 NAKAS 10/01/2025 3.0000 - 50 3.0000 3.0000 150.00 1 3.0000 GRS387503006 NAYP 10/01/2025 0.8080 - 340 0.8220 0.8000 274.54 5 0.8220 GRS265003004 NOVAL 10/01/2025 2.3850 - 19842 2.3850 2.3700 47223.06 65 2.3750 GRS824003008 OLTH 10/01/2025 23.9000 - 13831 24.0000 22.1000 321150.70 260 22.3000 GRS427003009 OLYMP 10/01/2025 2.5900 - 12239 2.6000 2.5500 31514.59 56 2.5700 GRS403003007 OPAP 10/01/2025 15.5600 - 404056 15.8500 15.5600 6325447.90 882 15.7000 GRS419003009 OPTIMA 10/01/2025 12.8000 - 39184 12.8800 12.6800 500793.44 274 12.7600 GRS533003000 ORILINA 10/01/2025 0.8000 - 31518 0.8080 0.7950 25160.62 63 0.8080 GRS535003008 OTOEL 10/01/2025 11.1400 - 23848 11.3400 11.0800 266726.14 267 11.1000 GRS337003008 PAIR 10/01/2025 1.0900 - 2443 1.1350 1.0800 2681.23 40 1.0800 GRS275073005 PAP 10/01/2025 2.5500 - 3555 2.5800 2.5500 9090.72 25 2.5800 GRS065003014 PERF 10/01/2025 5.8200 - 8780 5.9000 5.7700 51371.55 50 5.8700 GRS505003004 PETRO 10/01/2025 8.3400 - 4216 8.3600 8.2800 35103.84 37 8.3600 GRS345503007 PLAKR 10/01/2025 14.3000 - 2200 14.7000 14.1000 31562.80 13 14.7000 GRS326003019 PLAT 10/01/2025 4.1500 - 92641 4.2700 4.1300 390344.44 316 4.2300 GRS239003007 PPA 10/01/2025 30.2000 - 2866 30.5000 30.1500 86703.10 55 30.2000 GRS470003013 PPC 10/01/2025 12.5100 - 282779 12.7700 12.4600 3564169.20 980 12.6700 GRS434003000 PRD 10/01/2025 0.2880 - 7479 0.2880 0.2880 2153.95 12 0.2880 GRS184003002 PREMIA 10/01/2025 1.2400 - 101345 1.2560 1.2320 126213.94 276 1.2400 GRS497003012 PRODEA 10/01/2025 6.4500 - 136 6.6500 6.5000 894.40 5 6.6500 GRS509003018 PROF 10/01/2025 5.4100 - 154720 5.5500 5.4100 847258.73 347 5.4400 GRS472003011 PROFK 10/01/2025 1.6700 - 12587 1.7800 1.6700 21440.64 55 1.7350 GRS095003000 QUAL 10/01/2025 1.4280 - 140622 1.4300 1.3700 196928.93 273 1.3900 GRS396003006 QUEST 10/01/2025 6.0600 - 93354 6.2400 6.0000 574609.48 286 6.1600 GRS310003009 REVOIL 10/01/2025 1.7300 - 26226 1.7850 1.7300 45726.09 73 1.7450 GRS473003002 SAR 10/01/2025 10.9600 - 15491 10.9600 10.8400 168701.96 183 10.8800 GRS204003008 SATOK 10/01/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 SIDMA 10/01/2025 1.5900 - 14616 1.6200 1.5900 23400.83 36 1.6000 GRS484003009 SPACE 10/01/2025 6.1000 - 632 6.2400 6.1000 3892.48 12 6.2400 GRS402003008 SPIR 10/01/2025 0.1510 - 2001 0.1600 0.1600 320.16 3 0.1600 GRS284183001 TATT 10/01/2025 0.7740 - 678224 0.7860 0.7620 523557.48 394 0.7860 GRS001003052 TELL 10/01/2025 14.6500 - 3115 14.7500 14.6000 45738.75 44 14.6500 GRS004013009 TENERGY 10/01/2025 20.0400 - 183389 20.0400 20.0000 3668281.54 110 20.0000 GRS496003005 TITC 10/01/2025 40.2000 - 40268 40.2000 39.6000 1610297.35 614 39.6500 BE0974338700 TPEIR 10/01/2025 4.1900 - 4239740 4.2280 4.1670 17790310.24 2796 4.1670 GRS014003032 TRASTOR 10/01/2025 1.2200 - 17516 1.2200 1.2000 21343.71 69 1.2200 GRS487003006 TRESTATES 10/01/2025 1.6360 - 38559 1.6560 1.6320 63637.15 65 1.6460 GRS534003009 VIO 10/01/2025 5.8000 - 96017 5.9300 5.8000 564779.60 328 5.8700 BE0974271034 VIS 10/01/2025 0.1440 - 46420 0.1440 0.1440 6684.48 8 0.1440 GRS124153008 VOSYS 10/01/2025 2.2600 - 250 2.2600 2.2600 565.00 2 2.2600 GRS407183003 XYLEK 10/01/2025 0.2990 - 122651 0.3030 0.2830 36224.24 89 0.2830 GRS131003006 XYLEP 10/01/2025 0.3340 - 941 0.3340 0.3340 314.29 2 0.3340 GRS131004004 YALCO 10/01/2025 0.1620 - 2000 0.1460 0.1460 292.00 2 0.1460 GRS249003005