SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 01/08/2025 8.1500 - 12 8.1500 8.1000 97.30 2 8.1000 GRS059063008 ACAG 01/08/2025 5.5800 - 38272 5.6700 5.5600 214216.93 177 5.6500 AT0000A325L0 ADMIE 01/08/2025 3.2900 - 301222 3.3700 3.2800 1001426.34 565 3.3100 GRS518003009 AEGN 01/08/2025 12.3800 - 105839 12.6000 12.3800 1319753.40 817 12.5400 GRS495003006 AEM 01/08/2025 5.0000 - 145222 5.1950 4.9920 743614.07 518 5.1650 GRS541003000 AIA 01/08/2025 9.8650 - 216809 10.0800 9.8600 2147844.29 727 10.0300 GRS536003007 AKRIT 01/08/2025 1.0750 - 2405 1.1500 1.0700 2633.93 26 1.0900 GRS373173004 AKTR 01/08/2025 6.1400 - 1373432 6.2400 5.9200 8075237.16 644 6.2200 GRS432003028 ALMY 01/08/2025 5.0000 - 12715 5.1600 4.9500 64262.55 40 5.0000 GRS289103004 ALPHA 01/08/2025 3.2900 - 17729887 3.3390 3.2160 58200866.18 7679 3.3000 GRS830003000 ANDRO 01/08/2025 7.1200 - 1632 7.3000 7.1200 11699.08 20 7.3000 GRS433003019 ASCO 01/08/2025 3.8300 - 25288 3.8500 3.7800 96764.04 50 3.7800 GRS404003006 ASTAK 01/08/2025 7.2400 - 2634 7.2600 7.2000 19056.84 62 7.2000 GRS331043000 ATEK 01/08/2025 1.0700 - 7161 1.1700 1.0400 7673.71 35 1.1700 GRS340263003 ATRUST 01/08/2025 8.8000 - 600 8.8000 8.8000 5280.00 7 8.8000 GRS504003021 ATTICA 01/08/2025 2.0900 - 14336 2.1400 2.0900 30179.85 46 2.1200 GRS144003001 AVAX 01/08/2025 2.2000 - 229833 2.2600 2.1900 510067.04 457 2.2600 GRS213213002 AVE 01/08/2025 0.5520 - 41871 0.5860 0.5420 23379.27 84 0.5860 GRS489003004 BELA 01/08/2025 29.5000 - 135209 29.7800 29.3200 3992007.40 966 29.6400 GRS282183003 BIOKA 01/08/2025 1.8600 - 10989 1.8900 1.8400 20556.48 51 1.8700 GRS165063009 BIOSK 01/08/2025 2.9800 - 76538 3.0300 2.9200 227524.23 178 2.9900 GRS084003011 BIOT 01/08/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 01/08/2025 4.0300 - 1200 4.0300 4.0200 4835.00 10 4.0200 GRS524003001 BOCHGR 01/08/2025 6.4800 - 567624 6.6400 6.4800 3729908.24 869 6.5600 IE00BD5B1Y92 BRIQ 01/08/2025 2.9300 - 29502 2.9400 2.9000 86042.34 48 2.9000 GRS517003000 CENER 01/08/2025 10.2000 - 147136 10.4000 10.0200 1508872.00 706 10.2600 BE0974303357 CENTR 01/08/2025 0.3490 - 101599 0.3580 0.3360 35191.23 76 0.3540 GRS449003003 CNLCAP 01/08/2025 6.7500 - 100 6.7500 6.7500 675.00 1 6.7500 GRS520003005 CPI 01/08/2025 0.6360 - 4200 0.6460 0.6100 2667.40 16 0.6100 GRS413313008 DAIOS 01/08/2025 5.3000 - 592 5.4000 5.3000 3146.80 2 5.3000 GRS382073005 DIMAND 01/08/2025 9.6600 - 9813 9.7600 9.5200 94599.40 61 9.6400 GRS525003000 DOMIK 01/08/2025 2.4100 - 22949 2.5900 2.4100 56306.56 69 2.4900 GRS364253005 DROME 01/08/2025 0.3270 - 3114 0.3390 0.3250 1021.15 11 0.3390 GRS412503005 DUR 01/08/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 01/08/2025 45.5000 - 8740 45.6200 44.8200 396650.22 138 44.8200 CH0198251305 EIS 01/08/2025 1.2760 - 64893 1.2960 1.2700 83194.37 103 1.2880 GRS439003005 EKTER 01/08/2025 2.3800 - 96339 2.4150 2.3550 229805.58 288 2.4150 GRS222213001 ELBE 01/08/2025 5.1000 - 505 5.7500 5.1000 2597.90 13 5.7500 GRS240003012 ELHA 01/08/2025 2.4500 - 292101 2.5100 2.4500 722307.99 797 2.5100 GRS281003004 ELIN 01/08/2025 2.3300 - 5399 2.3800 2.3300 12663.85 33 2.3800 GRS477003008 ELLAKTOR 01/08/2025 1.2920 - 232807 1.3360 1.2900 303192.27 379 1.3360 GRS191213008 ELPE 01/08/2025 7.7200 - 198406 7.7300 7.6200 1520641.21 751 7.7000 GRS298343005 ELSTR 01/08/2025 2.3900 - 12645 2.4600 2.3600 30336.97 61 2.4300 GRS088003017 ELTON 01/08/2025 1.8000 - 3696 1.8350 1.8000 6688.01 26 1.8350 GRS397003005 EPIL 01/08/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 01/08/2025 12.0550 - 2044119 12.2900 11.8800 24708194.61 3897 12.2900 GRS003003035 EUROB 01/08/2025 3.1760 - 6394741 3.2580 3.1500 20459264.65 4528 3.2380 GRS323003012 EVR 01/08/2025 1.8700 - 67175 1.9200 1.8500 126807.79 92 1.9200 GRS474003001 EVROF 01/08/2025 2.7300 - 18121 2.8000 2.6800 49222.43 56 2.7900 GRS385113006 EXAE 01/08/2025 6.9500 - 1969617 7.0500 6.8000 13617804.26 8844 7.0000 GRS395363005 EYAPS 01/08/2025 4.2000 - 30872 4.4000 4.2000 132588.56 119 4.3000 GRS428003008 EYDAP 01/08/2025 7.1000 - 126982 7.2500 7.0000 903889.96 631 7.2500 GRS359353000 FAIS 01/08/2025 3.3300 - 68291 3.3300 3.2900 225941.82 144 3.3100 GRS542003009 FLEXO 01/08/2025 7.7500 - 216 7.7500 7.5000 1623.75 7 7.5000 GRS259003002 FOYRK 01/08/2025 4.4200 - 99155 4.4600 4.3500 436492.41 298 4.3900 GRS096003009 FRIGO 01/08/2025 0.5260 - 212463 0.5620 0.5260 114886.01 143 0.5380 GRS346003015 GEBKA 01/08/2025 1.7600 - 26461 1.7600 1.6700 45217.26 80 1.7350 GRS137003000 GEKTERNA 01/08/2025 21.0600 - 120622 21.8200 21.0400 2575978.72 893 21.6600 GRS145003000 HAIDE 01/08/2025 0.7600 - 6960 0.8300 0.7600 5574.72 30 0.7900 GRS350263000 HTO 01/08/2025 15.5600 - 228807 15.8400 15.5600 3584289.55 1469 15.8000 GRS260333000 IATR 01/08/2025 1.9900 - 26782 2.0500 1.9600 53193.01 51 2.0500 GRS147233001 IKTIN 01/08/2025 0.4735 - 252726 0.4880 0.4680 120030.86 232 0.4880 GRS372003004 ILYDA 01/08/2025 3.3000 - 40845 3.4700 3.2200 136289.05 126 3.3300 GRS475003018 INLIF 01/08/2025 4.7900 - 10148 4.8600 4.7900 48868.14 50 4.8400 GRS805003001 INLOT 01/08/2025 1.1000 - 931398 1.1160 1.0960 1027891.27 349 1.1040 GRS343313003 INTEK 01/08/2025 5.9800 - 83702 6.0200 5.8800 496996.04 344 6.0000 GRS148003015 INTET 01/08/2025 1.4750 - 30579 1.5300 1.4400 45033.17 86 1.5150 GRS247003007 INTRK 01/08/2025 3.2200 - 91492 3.3000 3.2100 296990.64 352 3.2600 GRS087003000 KARE 01/08/2025 314.0000 - 657 316.0000 314.0000 207520.00 13 316.0000 GRS120003009 KEKR 01/08/2025 1.5400 - 9893 1.5950 1.5400 15516.63 41 1.5650 GRS070003009 KEPEN 01/08/2025 1.9300 - 627 1.9300 1.9300 1210.11 3 1.9300 GRS438003006 KORDE 01/08/2025 0.4370 - 20410 0.4420 0.4230 8746.12 73 0.4310 GRS384003000 KRI 01/08/2025 18.6000 - 37103 18.7600 18.1000 681442.94 185 18.7600 GRS469003024 KTILA 01/08/2025 2.1800 - 105 2.1800 2.1800 228.90 3 2.1800 GRS354003006 KYLO 01/08/2025 3.6800 - 3789 3.7300 3.6700 13968.72 17 3.7300 GRS117123000 KYRI 01/08/2025 2.2200 - 21425 2.4100 2.2200 49857.16 77 2.4100 GRS295003008 KYSA 01/08/2025 1.0900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 01/08/2025 6.3500 - 13257750 6.6000 6.2700 81705477.48 1793 6.6000 GRS245213004 LAMPS 01/08/2025 40.0000 - 100 40.0000 40.0000 4000.00 1 40.0000 GRS128003001 LANAC 01/08/2025 1.4000 - 1299 1.4000 1.3400 1794.66 5 1.3400 GRS047063003 LAVI 01/08/2025 0.7790 - 124515 0.8020 0.7790 98156.44 125 0.7970 GRS246003008 LEBEK 01/08/2025 0.2940 - 2000 0.2920 0.2920 584.00 2 0.2920 GRS090003005 LEBEP 01/08/2025 0.2560 - 285 0.2700 0.2600 75.60 2 0.2700 GRS090004003 LOGISMOS 01/08/2025 1.6400 - 610 1.6400 1.6400 1000.40 4 1.6400 GRS461003006 MATHIO 01/08/2025 0.7250 - 18739 0.7600 0.6800 13659.58 45 0.6850 GRS374003002 MEDIC 01/08/2025 2.3100 - 6351 2.4000 2.2900 14719.28 24 2.4000 GRS424003002 MERKO 01/08/2025 34.4000 - 145 35.0000 34.0000 4982.60 14 34.6000 GRK014011008 MEVA 01/08/2025 5.9500 - 925 5.9500 5.8000 5432.00 13 5.8000 GRS319103008 MIG 01/08/2025 3.2300 - 4256 3.3600 3.1500 13504.05 42 3.3600 GRS314003013 MIN 01/08/2025 0.5380 - 511 0.5380 0.5160 265.88 6 0.5160 GRS237003009 MODA 01/08/2025 4.1900 - 1634 4.2000 4.0100 6842.70 12 4.0100 GRS375183001 MOH 01/08/2025 24.7600 - 116774 25.1800 24.4000 2883071.96 1048 25.1800 GRS426003000 MOTO 01/08/2025 2.6500 - 38909 2.7000 2.5900 102246.86 91 2.7000 GRS488003005 MOYZK 01/08/2025 0.6800 - 990 0.6500 0.6500 643.50 1 0.6500 GRS054003009 MPITR 01/08/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 01/08/2025 47.1600 - 316357 47.9000 47.0200 14941438.94 3411 47.3000 GRS393503008 NAKAS 01/08/2025 3.0800 - 3150 3.1000 2.9600 9644.64 20 2.9800 GRS387503006 NAYP 01/08/2025 0.7900 - 3844 0.8340 0.7600 3053.57 15 0.7600 GRS265003004 NOVAL 01/08/2025 2.6000 - 155683 2.6200 2.6000 405953.68 43 2.6200 GRS824003008 OLTH 01/08/2025 33.0000 - 1119 33.2000 32.8000 36948.30 28 33.0000 GRS427003009 OLYMP 01/08/2025 2.5200 - 14714 2.6500 2.5200 37784.41 80 2.6500 GRS403003007 OPAP 01/08/2025 19.3700 - 271489 19.5600 19.0200 5239742.87 1988 19.3000 GRS419003009 OPTIMA 01/08/2025 7.0800 - 302770 7.3000 7.0700 2166778.53 996 7.2900 GRS533003000 ORILINA 01/08/2025 0.7520 - 576127 0.7780 0.7460 432980.08 94 0.7640 GRS535003008 OTOEL 01/08/2025 10.6800 - 24048 10.6800 10.5000 255063.42 252 10.6000 GRS337003008 PAIR 01/08/2025 0.9600 - 3460 0.9980 0.9520 3369.54 10 0.9940 GRS275073005 PAP 01/08/2025 3.1200 - 3696 3.1400 3.1100 11560.50 24 3.1400 GRS065003014 PERF 01/08/2025 6.2300 - 26596 6.5300 6.2000 169102.22 134 6.5200 GRS505003004 PETRO 01/08/2025 8.7400 - 20472 8.9800 8.7000 180010.20 137 8.9600 GRS345503007 PLAKR 01/08/2025 16.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 01/08/2025 3.8700 - 19347 3.9450 3.8650 75182.90 84 3.9450 GRS239003007 PPA 01/08/2025 48.5000 - 16267 48.5000 47.1500 784523.75 217 48.0000 GRS470003013 PPC 01/08/2025 13.8200 - 325869 14.3300 13.7700 4547174.62 2008 14.2200 GRS434003000 PRD 01/08/2025 0.5000 - 654335 0.5700 0.4700 331481.85 458 0.4720 GRS184003002 PREMIA 01/08/2025 1.3480 - 132489 1.3800 1.3480 180079.15 234 1.3800 GRS497003012 PRODEA 01/08/2025 5.9500 - 51 6.0000 6.0000 306.00 2 6.0000 GRS509003018 PROF 01/08/2025 7.3700 - 44548 7.6700 7.3700 335107.50 159 7.6400 GRS472003011 PROFK 01/08/2025 1.3500 - 2178 1.3750 1.3000 2862.58 13 1.3750 GRS095003000 QLCO 01/08/2025 5.5900 - 34383 5.6300 5.5500 191982.25 136 5.6100 GRS543003008 QUAL 01/08/2025 1.2100 - 47281 1.2540 1.2000 58071.42 86 1.2460 GRS396003006 QUEST 01/08/2025 7.4000 - 60887 7.4000 7.2400 445750.30 355 7.3000 GRS310003009 REVOIL 01/08/2025 1.6850 - 18182 1.7050 1.6650 30622.34 85 1.6900 GRS473003002 SAR 01/08/2025 13.3200 - 51671 13.5000 13.2200 688428.82 419 13.3600 GRS204003008 SIDMA 01/08/2025 1.5600 - 8832 1.6350 1.5600 14124.88 27 1.6350 GRS484003009 SPACE 01/08/2025 7.6000 - 8008 7.8000 7.5000 61242.80 71 7.7200 GRS402003008 SPIR 01/08/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 01/08/2025 1.0900 - 656587 1.1360 1.0900 725831.62 510 1.1360 GRS001003052 TELL 01/08/2025 14.9000 - 7679 15.1000 14.9000 115025.30 49 15.0000 GRS004013009 TITC 01/08/2025 35.9500 - 158185 36.8000 35.9500 5742442.90 1378 36.6000 BE0974338700 TPEIR 01/08/2025 6.5200 - 6254844 6.7400 6.4380 41038545.33 6556 6.6860 GRS014003032 TRASTOR 01/08/2025 1.1900 - 2616 1.1900 1.1800 3097.88 11 1.1800 GRS487003006 TRESTATES 01/08/2025 1.6750 - 77787 1.7050 1.6700 131438.81 52 1.6950 GRS534003009 VIO 01/08/2025 5.9600 - 144946 6.0600 5.9600 871210.52 797 6.0600 BE0974271034 VOSYS 01/08/2025 2.2400 - 50 2.2400 2.2400 112.00 1 2.2400 GRS407183003 XYLEK 01/08/2025 0.2550 - 27750 0.2610 0.2550 7210.85 20 0.2610 GRS131003006 XYLEP 01/08/2025 0.4100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 01/08/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005