SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 05/08/2025 8.1000 - 253 8.1000 6.8500 1979.40 12 8.1000 GRS059063008 ACAG 05/08/2025 5.7300 - 56883 5.8000 5.7000 326604.98 156 5.7100 AT0000A325L0 ADMIE 05/08/2025 3.4000 - 197390 3.4000 3.3450 668268.71 384 3.3450 GRS518003009 AEGN 05/08/2025 12.6800 - 77491 12.7400 12.5000 979388.88 491 12.5000 GRS495003006 AEM 05/08/2025 5.2900 - 184806 5.3250 5.2200 979519.46 486 5.3000 GRS541003000 AIA 05/08/2025 10.2000 - 163009 10.2200 10.0200 1655248.08 453 10.1500 GRS536003007 AKRIT 05/08/2025 1.0750 - 710 1.1300 1.0750 763.97 8 1.1300 GRS373173004 AKTR 05/08/2025 6.4400 - 281869 6.4400 6.2000 1784374.43 754 6.2400 GRS432003028 ALMY 05/08/2025 5.1400 - 20622 5.2200 5.0200 104987.18 100 5.0200 GRS289103004 ALPHA 05/08/2025 3.5000 - 13197564 3.5400 3.4570 45767751.85 5532 3.5400 GRS830003000 ANDRO 05/08/2025 7.3000 - 3168 7.3000 7.1800 23080.20 16 7.1800 GRS433003019 ASCO 05/08/2025 3.8400 - 13584 3.8600 3.7800 51891.13 51 3.8200 GRS404003006 ASTAK 05/08/2025 7.2800 - 3090 7.3200 7.2200 22520.60 28 7.2800 GRS331043000 ATEK 05/08/2025 1.0700 - 11727 1.0700 0.9900 12510.09 28 0.9900 GRS340263003 ATRUST 05/08/2025 8.8000 - 540 8.8200 8.7600 4756.00 9 8.8200 GRS504003021 ATTICA 05/08/2025 2.1200 - 35527 2.1200 2.0900 74794.04 68 2.1000 GRS144003001 AVAX 05/08/2025 2.2900 - 151509 2.2900 2.2200 344832.99 320 2.2650 GRS213213002 AVE 05/08/2025 0.5460 - 24592 0.5560 0.5340 13284.35 38 0.5540 GRS489003004 BELA 05/08/2025 31.0000 - 171187 31.0000 29.9800 5271762.86 1159 30.2600 GRS282183003 BIOKA 05/08/2025 1.9350 - 16105 1.9350 1.8850 30781.71 53 1.9200 GRS165063009 BIOSK 05/08/2025 2.9800 - 40839 3.0300 2.9300 121507.55 124 3.0000 GRS084003011 BIOT 05/08/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 05/08/2025 4.0400 - 1400 4.0400 4.0300 5655.00 11 4.0300 GRS524003001 BOCHGR 05/08/2025 7.1800 - 3136236 7.1800 6.7400 22054427.66 2044 6.7800 IE00BD5B1Y92 BRIQ 05/08/2025 2.9500 - 27024 2.9900 2.9200 79574.65 39 2.9300 GRS517003000 CENER 05/08/2025 10.3600 - 106452 10.5000 10.3600 1110766.36 342 10.4000 BE0974303357 CENTR 05/08/2025 0.3530 - 66500 0.3530 0.3460 23254.03 95 0.3520 GRS449003003 CNLCAP 05/08/2025 6.6500 - 285 6.7000 6.6500 1900.25 6 6.7000 GRS520003005 CPI 05/08/2025 0.6400 - 2200 0.6500 0.6400 1408.10 4 0.6500 GRS413313008 DAIOS 05/08/2025 5.3000 - 500 5.3000 5.3000 2650.00 1 5.3000 GRS382073005 DIMAND 05/08/2025 9.8600 - 25747 9.9200 9.5800 252019.38 141 9.7800 GRS525003000 DOMIK 05/08/2025 2.4800 - 24997 2.5400 2.4200 61987.17 92 2.4200 GRS364253005 DROME 05/08/2025 0.3460 - 43842 0.3510 0.3250 14712.19 116 0.3250 GRS412503005 DUR 05/08/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 05/08/2025 45.4800 - 20599 45.4800 45.0600 934001.06 123 45.3600 CH0198251305 EIS 05/08/2025 1.3060 - 66039 1.3080 1.2800 85123.70 118 1.2940 GRS439003005 EKTER 05/08/2025 2.5000 - 107924 2.5000 2.4000 266034.40 302 2.4150 GRS222213001 ELBE 05/08/2025 5.3000 - 60 5.3500 5.2500 315.60 4 5.3500 GRS240003012 ELHA 05/08/2025 2.4800 - 127626 2.5350 2.4750 319515.35 431 2.4800 GRS281003004 ELIN 05/08/2025 2.3200 - 25689 2.3500 2.2700 58927.02 80 2.2900 GRS477003008 ELLAKTOR 05/08/2025 1.3300 - 193139 1.3300 1.3060 254848.89 280 1.3100 GRS191213008 ELPE 05/08/2025 7.7300 - 149241 7.7600 7.6700 1150988.72 797 7.7000 GRS298343005 ELSTR 05/08/2025 2.4800 - 14416 2.4800 2.4000 34986.63 50 2.4600 GRS088003017 ELTON 05/08/2025 1.8000 - 9675 1.8100 1.7700 17330.91 38 1.8100 GRS397003005 EPIL 05/08/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 05/08/2025 12.8000 - 3025421 12.8400 12.4650 38490570.17 3144 12.5500 GRS003003035 EUROB 05/08/2025 3.3240 - 7793767 3.3310 3.2490 25765744.12 3598 3.2720 GRS323003012 EVR 05/08/2025 1.9350 - 128257 1.9800 1.8850 248499.90 180 1.9300 GRS474003001 EVROF 05/08/2025 2.6800 - 4401 2.7300 2.6700 11798.77 37 2.6900 GRS385113006 EXAE 05/08/2025 6.9000 - 368843 6.9700 6.8500 2548964.86 729 6.9200 GRS395363005 EYAPS 05/08/2025 4.2600 - 39338 4.2700 4.0800 165171.38 174 4.1100 GRS428003008 EYDAP 05/08/2025 7.2300 - 76002 7.2800 7.1400 546362.17 425 7.1700 GRS359353000 FAIS 05/08/2025 3.3850 - 56580 3.3900 3.3250 189792.04 143 3.3550 GRS542003009 FLEXO 05/08/2025 7.7500 - 1700 7.8000 7.7000 13209.80 6 7.7000 GRS259003002 FOYRK 05/08/2025 4.7050 - 191874 4.7100 4.5800 894830.26 415 4.5950 GRS096003009 FRIGO 05/08/2025 0.5700 - 189160 0.5780 0.5500 107549.28 175 0.5500 GRS346003015 GEBKA 05/08/2025 1.7400 - 15277 1.7700 1.7050 26526.32 68 1.7200 GRS137003000 GEKTERNA 05/08/2025 22.0400 - 198765 22.0600 21.5600 4350834.96 1056 21.5600 GRS145003000 HAIDE 05/08/2025 0.8100 - 11195 0.8650 0.6950 9180.16 32 0.6950 GRS350263000 HTO 05/08/2025 16.0200 - 273824 16.0700 15.7200 4372820.02 1210 15.7200 GRS260333000 IATR 05/08/2025 2.0200 - 7663 2.0200 1.9650 15192.36 35 2.0200 GRS147233001 IKTIN 05/08/2025 0.4935 - 200699 0.4950 0.4805 98506.68 161 0.4880 GRS372003004 ILYDA 05/08/2025 3.2700 - 35923 3.3800 3.2500 118715.16 94 3.3500 GRS475003018 INLIF 05/08/2025 4.9700 - 8848 4.9700 4.8200 43232.92 82 4.8300 GRS805003001 INLOT 05/08/2025 1.0980 - 1710612 1.1000 1.0880 1875572.06 476 1.0960 GRS343313003 INTEK 05/08/2025 6.1900 - 158412 6.1900 5.9900 958407.15 279 6.0100 GRS148003015 INTET 05/08/2025 1.5150 - 9300 1.5200 1.5000 14059.00 18 1.5000 GRS247003007 INTRK 05/08/2025 3.3650 - 178097 3.3650 3.2600 591272.68 513 3.2600 GRS087003000 KARE 05/08/2025 316.0000 - 38 316.0000 314.0000 12004.00 4 314.0000 GRS120003009 KEKR 05/08/2025 1.5800 - 17370 1.6000 1.5400 27332.50 43 1.5900 GRS070003009 KEPEN 05/08/2025 1.9300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KORDE 05/08/2025 0.4490 - 20046 0.4490 0.4320 8803.84 49 0.4490 GRS384003000 KRI 05/08/2025 18.6600 - 9180 18.7400 18.5000 171259.02 75 18.5000 GRS469003024 KTILA 05/08/2025 2.1800 - 829 2.1800 2.1800 1807.22 5 2.1800 GRS354003006 KYLO 05/08/2025 3.7200 - 9101 3.7300 3.6500 33728.65 26 3.6500 GRS117123000 KYRI 05/08/2025 2.4800 - 89209 2.6600 2.4800 228060.94 163 2.5500 GRS295003008 KYSA 05/08/2025 1.0900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 05/08/2025 6.5100 - 356075 6.5300 6.3500 2306154.14 1065 6.3900 GRS245213004 LAMPS 05/08/2025 40.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 05/08/2025 1.4400 - 4870 1.5000 1.3800 6941.66 22 1.4500 GRS047063003 LAVI 05/08/2025 0.8060 - 75890 0.8070 0.7900 60661.10 85 0.8000 GRS246003008 LEBEK 05/08/2025 0.2960 - 8578 0.2960 0.2820 2532.09 9 0.2820 GRS090003005 LEBEP 05/08/2025 0.2560 - 1500 0.2800 0.2800 420.00 1 0.2800 GRS090004003 LOGISMOS 05/08/2025 1.7000 - 1342 1.7000 1.6900 2277.50 9 1.6900 GRS461003006 MATHIO 05/08/2025 0.7100 - 1738 0.7450 0.7100 1261.33 7 0.7450 GRS374003002 MEDIC 05/08/2025 2.3800 - 500 2.3800 2.3800 1190.00 1 2.3800 GRS424003002 MERKO 05/08/2025 35.0000 - 181 35.6000 34.4000 6293.40 12 35.6000 GRK014011008 MEVA 05/08/2025 5.9500 - 672 6.0000 5.8500 3979.00 8 6.0000 GRS319103008 MIG 05/08/2025 3.3400 - 8587 3.4900 3.1700 29015.48 116 3.2400 GRS314003013 MIN 05/08/2025 0.5600 - 1623 0.5840 0.5420 907.92 14 0.5840 GRS237003009 MODA 05/08/2025 4.2500 - 1191 4.2500 4.1900 5028.52 8 4.1900 GRS375183001 MOH 05/08/2025 25.2800 - 122255 25.2800 24.7400 3061471.28 905 24.9000 GRS426003000 MOTO 05/08/2025 2.6500 - 11404 2.6600 2.6000 30108.39 39 2.6600 GRS488003005 MOYZK 05/08/2025 0.6650 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 05/08/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 05/08/2025 47.0200 - 568723 47.8200 47.0200 26836153.88 1393 47.8000 GB00BTQGS779 MYTIL 05/08/2025 48.7600 - 311292 48.7600 47.0400 14916374.60 1662 47.0600 GRS393503008 NAKAS 05/08/2025 3.0800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS387503006 NAYP 05/08/2025 1.0200 - 65707 1.0200 0.9400 65966.24 107 1.0200 GRS265003004 NOVAL 05/08/2025 2.6300 - 204301 2.6400 2.6000 531501.91 37 2.6200 GRS824003008 OLTH 05/08/2025 33.0000 - 10381 33.5000 33.0000 342867.70 51 33.4000 GRS427003009 OLYMP 05/08/2025 2.6600 - 4942 2.6800 2.6000 13061.65 31 2.6800 GRS403003007 OPAP 05/08/2025 19.9900 - 320111 19.9900 19.4400 6347379.03 1453 19.6600 GRS419003009 OPTIMA 05/08/2025 7.2000 - 245135 7.3300 7.1900 1775361.19 809 7.3000 GRS533003000 ORILINA 05/08/2025 0.7660 - 256972 0.7720 0.7640 197052.43 75 0.7660 GRS535003008 OTOEL 05/08/2025 10.8200 - 21796 10.8200 10.6000 234028.70 94 10.7400 GRS337003008 PAIR 05/08/2025 1.0100 - 27 1.0100 1.0100 27.27 3 1.0100 GRS275073005 PAP 05/08/2025 3.1000 - 8433 3.1500 3.0900 26189.06 28 3.1100 GRS065003014 PERF 05/08/2025 6.3500 - 10292 6.4000 6.3300 65537.11 50 6.3900 GRS505003004 PETRO 05/08/2025 8.8600 - 8044 8.9200 8.7600 71234.92 54 8.8400 GRS345503007 PLAKR 05/08/2025 15.9000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 05/08/2025 4.0050 - 46582 4.0300 3.9100 185451.33 219 3.9100 GRS239003007 PPA 05/08/2025 47.0000 - 17720 47.4000 46.4500 831880.60 211 47.1000 GRS470003013 PPC 05/08/2025 14.3200 - 321889 14.3600 14.1100 4599691.16 1275 14.2000 GRS434003000 PRD 05/08/2025 0.6000 - 326300 0.6100 0.5600 192399.46 239 0.5650 GRS184003002 PREMIA 05/08/2025 1.3820 - 130429 1.3860 1.3560 179125.34 278 1.3680 GRS497003012 PRODEA 05/08/2025 5.9000 - 1619 6.0000 5.8500 9517.45 9 5.9500 GRS509003018 PROF 05/08/2025 7.4000 - 30725 7.5700 7.3000 226780.54 109 7.5700 GRS472003011 PROFK 05/08/2025 1.3650 - 1132 1.3700 1.3450 1538.15 7 1.3450 GRS095003000 QLCO 05/08/2025 5.8000 - 28600 5.8000 5.6000 163779.85 143 5.6200 GRS543003008 QUAL 05/08/2025 1.2680 - 34522 1.2700 1.2340 43341.16 59 1.2600 GRS396003006 QUEST 05/08/2025 7.5000 - 32643 7.5700 7.4100 245112.33 134 7.4600 GRS310003009 REVOIL 05/08/2025 1.7350 - 12880 1.7500 1.7250 22381.75 50 1.7350 GRS473003002 SAR 05/08/2025 13.3600 - 65283 13.5600 13.3200 875996.44 255 13.4000 GRS204003008 SIDMA 05/08/2025 1.5550 - 501 1.5650 1.5350 777.40 11 1.5650 GRS484003009 SPACE 05/08/2025 7.6000 - 4349 7.7000 7.5400 33127.52 35 7.6400 GRS402003008 SPIR 05/08/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 05/08/2025 1.1680 - 761110 1.1740 1.1320 883336.70 527 1.1500 GRS001003052 TELL 05/08/2025 15.1500 - 10754 15.1500 15.0000 161537.20 54 15.0500 GRS004013009 TITC 05/08/2025 37.0000 - 99024 37.0000 36.0500 3616468.55 946 36.3000 BE0974338700 TPEIR 05/08/2025 6.9300 - 3870506 6.9600 6.8300 26720167.15 4593 6.8320 GRS014003032 TRASTOR 05/08/2025 1.2000 - 700 1.2100 1.2000 841.09 9 1.2000 GRS487003006 TRESTATES 05/08/2025 1.7200 - 410569 1.7200 1.6850 695093.38 103 1.6850 GRS534003009 VIO 05/08/2025 6.1600 - 110311 6.2400 6.0500 682535.46 443 6.0500 BE0974271034 VOSYS 05/08/2025 2.2800 - 1315 2.2800 2.1600 2878.48 10 2.2000 GRS407183003 XYLEK 05/08/2025 0.2570 - 30760 0.2590 0.2530 7835.74 43 0.2530 GRS131003006 XYLEP 05/08/2025 0.4240 - 287 0.4360 0.4180 121.90 5 0.4200 GRS131004004 YALCO 05/08/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005