SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 04/08/2025 8.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 04/08/2025 5.7100 - 60708 5.7500 5.5700 346401.52 207 5.6000 AT0000A325L0 ADMIE 04/08/2025 3.3450 - 265266 3.3600 3.2900 882692.90 432 3.3100 GRS518003009 AEGN 04/08/2025 12.4800 - 78710 12.5000 12.3600 978328.54 478 12.3800 GRS495003006 AEM 04/08/2025 5.2000 - 205799 5.2350 5.0800 1062909.91 557 5.0800 GRS541003000 AIA 04/08/2025 10.1500 - 118644 10.1500 9.8550 1188625.70 573 9.8550 GRS536003007 AKRIT 04/08/2025 1.1300 - 2892 1.1300 1.1000 3263.71 16 1.1200 GRS373173004 AKTR 04/08/2025 6.2000 - 199354 6.2000 6.0900 1225202.30 385 6.1400 GRS432003028 ALMY 04/08/2025 5.0800 - 1783 5.0800 4.9500 8914.44 20 5.0000 GRS289103004 ALPHA 04/08/2025 3.5070 - 20715310 3.5070 3.2800 70035442.06 6976 3.3090 GRS830003000 ANDRO 04/08/2025 7.2400 - 1555 7.3000 7.0800 11167.36 18 7.1200 GRS433003019 ASCO 04/08/2025 3.8200 - 8713 3.8600 3.7800 33259.54 42 3.8500 GRS404003006 ASTAK 04/08/2025 7.2800 - 2200 7.2800 7.2800 16016.00 35 7.2800 GRS331043000 ATEK 04/08/2025 0.9750 - 910 1.0900 0.9750 889.55 4 1.0900 GRS340263003 ATRUST 04/08/2025 8.8200 - 805 8.8200 8.8000 7092.10 9 8.8200 GRS504003021 ATTICA 04/08/2025 2.1100 - 15227 2.1200 2.0800 31895.47 32 2.0900 GRS144003001 AVAX 04/08/2025 2.2350 - 135159 2.2400 2.1700 298419.68 203 2.2000 GRS213213002 AVE 04/08/2025 0.5500 - 50452 0.5640 0.5360 27451.57 83 0.5500 GRS489003004 BELA 04/08/2025 30.2400 - 38825 30.2400 29.5000 1164987.22 582 29.5000 GRS282183003 BIOKA 04/08/2025 1.9200 - 16614 1.9200 1.8450 31144.84 92 1.8700 GRS165063009 BIOSK 04/08/2025 3.0000 - 26345 3.0000 2.9000 78534.96 81 2.9800 GRS084003011 BIOT 04/08/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 04/08/2025 4.0400 - 1400 4.0400 4.0300 5655.00 10 4.0300 GRS524003001 BOCHGR 04/08/2025 6.7400 - 832103 6.7400 6.4800 5520911.28 864 6.4800 IE00BD5B1Y92 BRIQ 04/08/2025 2.9300 - 10623 2.9400 2.9100 31079.62 18 2.9400 GRS517003000 CENER 04/08/2025 10.5000 - 178517 10.5000 10.2000 1852260.38 589 10.2000 BE0974303357 CENTR 04/08/2025 0.3480 - 4168 0.3490 0.3420 1447.50 18 0.3490 GRS449003003 CNLCAP 04/08/2025 6.7500 - 15 6.7500 6.7500 101.25 3 6.7500 GRS520003005 CPI 04/08/2025 0.6420 - 100 0.6420 0.6400 64.20 3 0.6420 GRS413313008 DAIOS 04/08/2025 5.3000 - 150 5.4000 5.3000 800.00 2 5.4000 GRS382073005 DIMAND 04/08/2025 9.5200 - 11902 9.7600 9.5200 114461.64 49 9.6000 GRS525003000 DOMIK 04/08/2025 2.4200 - 23150 2.4400 2.3600 55490.84 62 2.4200 GRS364253005 DROME 04/08/2025 0.3300 - 5708 0.3330 0.3250 1875.11 22 0.3290 GRS412503005 DUR 04/08/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 04/08/2025 45.0600 - 9082 45.4800 44.8200 408937.88 100 45.4800 CH0198251305 EIS 04/08/2025 1.2940 - 67724 1.2940 1.2580 86528.97 131 1.2700 GRS439003005 EKTER 04/08/2025 2.4050 - 50601 2.4050 2.3750 121173.56 182 2.3800 GRS222213001 ELBE 04/08/2025 5.2000 - 155 5.2500 5.0000 780.50 7 5.0000 GRS240003012 ELHA 04/08/2025 2.4900 - 144661 2.4950 2.4400 357394.59 458 2.4400 GRS281003004 ELIN 04/08/2025 2.2900 - 41246 2.3600 2.2400 94656.50 72 2.3600 GRS477003008 ELLAKTOR 04/08/2025 1.3180 - 102250 1.3180 1.2880 133089.26 245 1.2900 GRS191213008 ELPE 04/08/2025 7.7150 - 117185 7.7400 7.6550 901937.11 672 7.7200 GRS298343005 ELSTR 04/08/2025 2.4400 - 8057 2.4400 2.3400 19212.80 34 2.3900 GRS088003017 ELTON 04/08/2025 1.8000 - 8417 1.8100 1.7650 15053.71 34 1.8100 GRS397003005 EPIL 04/08/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 04/08/2025 12.5500 - 2798623 12.5500 12.0200 34701478.00 3534 12.0950 GRS003003035 EUROB 04/08/2025 3.2700 - 11144297 3.2700 3.1850 36316444.29 3556 3.2000 GRS323003012 EVR 04/08/2025 1.9150 - 54038 1.9500 1.8600 102403.90 92 1.8700 GRS474003001 EVROF 04/08/2025 2.7300 - 10192 2.7300 2.6600 27395.11 41 2.7300 GRS385113006 EXAE 04/08/2025 6.9400 - 386367 6.9500 6.8600 2677316.41 667 6.9000 GRS395363005 EYAPS 04/08/2025 4.1600 - 24452 4.2900 4.1500 103091.88 102 4.1600 GRS428003008 EYDAP 04/08/2025 7.1400 - 99831 7.2400 7.0100 708934.20 456 7.0300 GRS359353000 FAIS 04/08/2025 3.3250 - 32626 3.3450 3.3000 108081.92 88 3.3200 GRS542003009 FLEXO 04/08/2025 7.6500 - 12 7.6500 7.6500 91.80 4 7.6500 GRS259003002 FOYRK 04/08/2025 4.5700 - 133715 4.5900 4.4200 603572.36 399 4.4200 GRS096003009 FRIGO 04/08/2025 0.5480 - 56751 0.5580 0.5260 30706.96 50 0.5460 GRS346003015 GEBKA 04/08/2025 1.7150 - 6657 1.7750 1.7100 11561.28 43 1.7600 GRS137003000 GEKTERNA 04/08/2025 21.5400 - 107685 21.6000 21.1600 2312317.62 822 21.1600 GRS145003000 HAIDE 04/08/2025 0.7850 - 144 0.8300 0.7700 112.86 3 0.7700 GRS350263000 HTO 04/08/2025 15.7200 - 203126 15.8400 15.5600 3205010.34 1010 15.5600 GRS260333000 IATR 04/08/2025 1.9950 - 2313 2.0300 1.9600 4615.12 17 2.0300 GRS147233001 IKTIN 04/08/2025 0.4820 - 131921 0.4840 0.4735 63093.50 110 0.4735 GRS372003004 ILYDA 04/08/2025 3.3000 - 20380 3.3400 3.2200 66965.38 124 3.3000 GRS475003018 INLIF 04/08/2025 4.8100 - 4101 4.8300 4.7800 19685.30 42 4.8000 GRS805003001 INLOT 04/08/2025 1.1100 - 597730 1.1100 1.1000 661024.61 209 1.1000 GRS343313003 INTEK 04/08/2025 6.0100 - 44289 6.0400 5.9700 266010.78 175 6.0000 GRS148003015 INTET 04/08/2025 1.4950 - 12044 1.5100 1.4300 17838.60 35 1.4300 GRS247003007 INTRK 04/08/2025 3.2600 - 62485 3.2700 3.2100 202325.31 187 3.2200 GRS087003000 KARE 04/08/2025 312.0000 - 60 314.0000 312.0000 18824.00 8 314.0000 GRS120003009 KEKR 04/08/2025 1.5550 - 3137 1.5800 1.5500 4892.94 16 1.5500 GRS070003009 KEPEN 04/08/2025 1.9300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KORDE 04/08/2025 0.4360 - 2931 0.4370 0.4300 1277.11 15 0.4370 GRS384003000 KRI 04/08/2025 18.4600 - 3021 18.6000 18.4600 55996.58 54 18.6000 GRS469003024 KTILA 04/08/2025 2.1800 - 1951 2.1800 2.1800 4253.18 4 2.1800 GRS354003006 KYLO 04/08/2025 3.7100 - 3703 3.7100 3.6000 13475.47 19 3.6800 GRS117123000 KYRI 04/08/2025 2.4900 - 68585 2.5400 2.2500 164847.39 178 2.3000 GRS295003008 KYSA 04/08/2025 1.0900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 04/08/2025 6.3700 - 309200 6.3900 6.3000 1960999.27 943 6.3900 GRS245213004 LAMPS 04/08/2025 40.0000 - 200 40.0000 40.0000 8000.00 1 40.0000 GRS128003001 LANAC 04/08/2025 1.4500 - 7032 1.4500 1.4000 10079.60 14 1.4000 GRS047063003 LAVI 04/08/2025 0.7910 - 51663 0.7990 0.7790 40711.94 58 0.7790 GRS246003008 LEBEK 04/08/2025 0.2940 - 25 0.2940 0.2940 7.35 1 0.2940 GRS090003005 LEBEP 04/08/2025 0.2560 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 04/08/2025 1.6900 - 5088 1.6900 1.5700 8324.24 30 1.5700 GRS461003006 MATHIO 04/08/2025 0.7100 - 1000 0.7100 0.7100 710.00 1 0.7100 GRS374003002 MEDIC 04/08/2025 2.3800 - 1912 2.3800 2.3100 4461.64 29 2.3700 GRS424003002 MERKO 04/08/2025 35.2000 - 19 35.2000 35.0000 667.00 2 35.0000 GRK014011008 MEVA 04/08/2025 5.9500 - 55 5.9500 5.8500 322.25 2 5.8500 GRS319103008 MIG 04/08/2025 3.2400 - 2382 3.2400 3.1100 7516.09 34 3.1500 GRS314003013 MIN 04/08/2025 0.5520 - 1183 0.5840 0.5480 651.91 9 0.5480 GRS237003009 MODA 04/08/2025 4.2400 - 600 4.2400 4.1900 2530.00 6 4.1900 GRS375183001 MOH 04/08/2025 24.7200 - 31787 24.8800 24.6000 786749.34 474 24.7400 GRS426003000 MOTO 04/08/2025 2.6200 - 10634 2.6500 2.6000 27856.36 48 2.6500 GRS488003005 MOYZK 04/08/2025 0.6650 - 990 0.6800 0.6650 659.25 2 0.6800 GRS054003009 MPITR 04/08/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 04/08/2025 47.2000 - 349850 49.5800 47.2000 16696628.58 1474 48.9000 GB00BTQGS779 MYTIL 04/08/2025 47.0600 - 2238485 48.4400 46.7600 105441151.20 3972 48.3200 GRS393503008 NAKAS 04/08/2025 3.0800 - 223 3.0200 3.0000 669.72 3 3.0200 GRS387503006 NAYP 04/08/2025 0.7880 - 320 0.7980 0.7720 252.04 4 0.7740 GRS265003004 NOVAL 04/08/2025 2.6100 - 63791 2.6100 2.6000 166483.26 37 2.6100 GRS824003008 OLTH 04/08/2025 33.2000 - 651 33.5000 33.1000 21639.50 15 33.5000 GRS427003009 OLYMP 04/08/2025 2.6400 - 32121 2.6400 2.4800 82470.11 128 2.5200 GRS403003007 OPAP 04/08/2025 19.5000 - 221626 19.5000 19.2300 4303761.36 1461 19.3700 GRS419003009 OPTIMA 04/08/2025 7.2500 - 284348 7.2800 7.1200 2046119.13 848 7.1500 GRS533003000 ORILINA 04/08/2025 0.7660 - 75800 0.7680 0.7600 57940.80 49 0.7620 GRS535003008 OTOEL 04/08/2025 10.7400 - 20480 10.8000 10.5400 218711.64 109 10.6200 GRS337003008 PAIR 04/08/2025 1.0000 - 510 1.0000 0.9760 509.76 6 0.9760 GRS275073005 PAP 04/08/2025 3.0800 - 4863 3.1400 3.0700 15106.95 30 3.1400 GRS065003014 PERF 04/08/2025 6.3900 - 16409 6.4100 6.2300 103676.64 85 6.2300 GRS505003004 PETRO 04/08/2025 8.8000 - 4250 8.8800 8.7800 37622.10 27 8.8400 GRS345503007 PLAKR 04/08/2025 15.9000 - 1501 16.0000 15.6000 23736.00 13 16.0000 GRS326003019 PLAT 04/08/2025 3.9100 - 13774 3.9200 3.8500 53512.89 68 3.8500 GRS239003007 PPA 04/08/2025 47.0000 - 25201 48.0000 46.3500 1197372.35 241 47.5000 GRS470003013 PPC 04/08/2025 14.0900 - 198151 14.1000 13.8200 2777864.68 875 13.8200 GRS434003000 PRD 04/08/2025 0.5650 - 300856 0.5700 0.5300 166415.47 258 0.5350 GRS184003002 PREMIA 04/08/2025 1.3620 - 85469 1.3620 1.3500 115940.72 207 1.3600 GRS497003012 PRODEA 04/08/2025 5.9500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS509003018 PROF 04/08/2025 7.4000 - 28506 7.6400 7.3100 211481.09 126 7.3500 GRS472003011 PROFK 04/08/2025 1.3300 - 9308 1.3300 1.2900 12188.37 38 1.3200 GRS095003000 QLCO 04/08/2025 5.6250 - 21769 5.6300 5.5500 121616.97 110 5.5500 GRS543003008 QUAL 04/08/2025 1.2500 - 37258 1.2580 1.2220 46122.45 69 1.2220 GRS396003006 QUEST 04/08/2025 7.4900 - 26156 7.5000 7.3600 194181.03 135 7.4000 GRS310003009 REVOIL 04/08/2025 1.7400 - 18059 1.7400 1.6800 30868.56 85 1.6800 GRS473003002 SAR 04/08/2025 13.4000 - 40897 13.4800 13.3000 548008.76 238 13.3200 GRS204003008 SIDMA 04/08/2025 1.5650 - 660 1.5750 1.5350 1021.35 12 1.5500 GRS484003009 SPACE 04/08/2025 7.6400 - 4241 7.6800 7.5200 32185.18 43 7.6000 GRS402003008 SPIR 04/08/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 04/08/2025 1.1400 - 808040 1.1400 1.0900 912961.99 438 1.0900 GRS001003052 TELL 04/08/2025 14.8500 - 1796 15.0500 14.7500 26707.00 26 14.9000 GRS004013009 TITC 04/08/2025 36.3000 - 72568 36.3000 35.8000 2616720.45 562 36.2000 BE0974338700 TPEIR 04/08/2025 6.8320 - 4137977 6.8320 6.5500 27845059.87 4581 6.5500 GRS014003032 TRASTOR 04/08/2025 1.2000 - 1160 1.2100 1.1900 1393.00 11 1.2000 GRS487003006 TRESTATES 04/08/2025 1.7000 - 31632 1.7000 1.6850 53534.33 42 1.6900 GRS534003009 VIO 04/08/2025 6.0600 - 81358 6.0900 5.9400 491163.74 401 5.9500 BE0974271034 VOSYS 04/08/2025 2.2600 - 1467 2.2600 2.1800 3304.38 7 2.1800 GRS407183003 XYLEK 04/08/2025 0.2520 - 43890 0.2570 0.2500 11184.33 36 0.2570 GRS131003006 XYLEP 04/08/2025 0.4180 - 75 0.4180 0.4180 31.35 1 0.4180 GRS131004004 YALCO 04/08/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005