SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 06/08/2025 8.0000 - 159 8.1500 7.0500 1269.30 4 7.0500 GRS059063008 ACAG 06/08/2025 5.7400 - 12106 5.7600 5.7000 69326.29 87 5.7300 AT0000A325L0 ADMIE 06/08/2025 3.3850 - 110140 3.4150 3.3700 373484.60 240 3.4000 GRS518003009 AEGN 06/08/2025 13.1800 - 152654 13.1800 12.6400 1967177.62 914 12.6800 GRS495003006 AEM 06/08/2025 5.6950 - 630507 5.7300 5.3000 3477119.58 838 5.3000 GRS541003000 AIA 06/08/2025 10.4400 - 112387 10.4400 10.1000 1157383.76 685 10.2000 GRS536003007 AKRIT 06/08/2025 1.0750 - 699 1.1000 1.0300 751.40 18 1.0300 GRS373173004 AKTR 06/08/2025 6.6000 - 479197 6.6200 6.4200 3150479.72 932 6.4400 GRS432003028 ALMY 06/08/2025 5.0800 - 2856 5.1400 5.0600 14507.38 23 5.0600 GRS289103004 ALPHA 06/08/2025 3.4880 - 9764712 3.4930 3.4340 33904349.94 5159 3.4910 GRS830003000 ANDRO 06/08/2025 7.2400 - 1144 7.3600 7.2200 8333.54 12 7.3000 GRS433003019 ASCO 06/08/2025 3.8400 - 8895 3.8600 3.8000 34063.10 33 3.8300 GRS404003006 ASTAK 06/08/2025 7.2600 - 3040 7.3200 7.2000 22084.36 62 7.3200 GRS331043000 ATEK 06/08/2025 1.0500 - 14481 1.1100 1.0400 15344.85 35 1.0500 GRS340263003 ATRUST 06/08/2025 8.7800 - 658 8.7800 8.7600 5771.24 8 8.7800 GRS504003021 ATTICA 06/08/2025 2.1300 - 14694 2.1400 2.0900 31180.00 33 2.1100 GRS144003001 AVAX 06/08/2025 2.3100 - 216489 2.3150 2.2700 497723.63 427 2.2800 GRS213213002 AVE 06/08/2025 0.5600 - 47316 0.5820 0.5500 26743.70 61 0.5500 GRS489003004 BELA 06/08/2025 32.4400 - 329224 32.5800 31.1400 10611366.98 2549 31.1800 GRS282183003 BIOKA 06/08/2025 1.9200 - 49387 1.9550 1.8400 92426.51 110 1.9550 GRS165063009 BIOSK 06/08/2025 2.9500 - 37904 3.0200 2.9500 113204.54 103 3.0000 GRS084003011 BIOT 06/08/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 06/08/2025 4.0400 - 1406 4.0400 4.0300 5679.18 10 4.0400 GRS524003001 BOCHGR 06/08/2025 7.1400 - 1243591 7.2400 7.0800 8886671.91 1147 7.1600 IE00BD5B1Y92 BRIQ 06/08/2025 2.9800 - 37667 3.0000 2.9100 111246.60 69 2.9300 GRS517003000 CENER 06/08/2025 10.5200 - 105799 10.5400 10.3400 1109892.98 387 10.3600 BE0974303357 CENTR 06/08/2025 0.3540 - 38087 0.3580 0.3480 13478.52 41 0.3550 GRS449003003 CNLCAP 06/08/2025 6.9000 - 600 7.0000 6.7000 4110.00 6 6.7000 GRS520003005 CPI 06/08/2025 0.6340 - 34280 0.6500 0.6000 21334.04 56 0.6140 GRS413313008 DAIOS 06/08/2025 5.4500 - 1547 5.4500 5.3000 8324.10 3 5.3000 GRS382073005 DIMAND 06/08/2025 9.9000 - 14958 9.9000 9.7800 147199.36 101 9.9000 GRS525003000 DOMIK 06/08/2025 2.4200 - 17235 2.4900 2.4100 42146.93 51 2.4900 GRS364253005 DROME 06/08/2025 0.3550 - 2556 0.3550 0.3410 907.37 8 0.3410 GRS412503005 DUR 06/08/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 06/08/2025 43.0000 - 368561 43.8000 41.6800 15714471.02 1845 42.1000 CH0198251305 EIS 06/08/2025 1.3160 - 126727 1.3200 1.2880 164609.52 156 1.3060 GRS439003005 EKTER 06/08/2025 2.5200 - 81400 2.5500 2.4750 204701.28 229 2.5000 GRS222213001 ELBE 06/08/2025 5.2000 - 640 5.2000 5.2000 3328.00 3 5.2000 GRS240003012 ELHA 06/08/2025 2.5400 - 144132 2.5450 2.5000 364215.70 483 2.5300 GRS281003004 ELIN 06/08/2025 2.3600 - 7424 2.3600 2.3000 17366.42 33 2.3000 GRS477003008 ELLAKTOR 06/08/2025 1.3220 - 261475 1.3340 1.3080 344558.58 327 1.3300 GRS191213008 ELPE 06/08/2025 7.8150 - 192836 7.8150 7.6850 1492664.71 665 7.7300 GRS298343005 ELSTR 06/08/2025 2.4300 - 17610 2.4700 2.3700 42334.51 80 2.4600 GRS088003017 ELTON 06/08/2025 1.7950 - 10792 1.8100 1.7700 19370.15 43 1.8100 GRS397003005 EPIL 06/08/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 06/08/2025 12.9150 - 3343369 12.9900 12.6550 42958046.83 4994 12.8000 GRS003003035 EUROB 06/08/2025 3.3220 - 8181232 3.3230 3.2710 27031289.09 3937 3.3070 GRS323003012 EVR 06/08/2025 1.9450 - 150042 1.9450 1.9000 290254.22 117 1.9350 GRS474003001 EVROF 06/08/2025 2.6600 - 4638 2.7000 2.6400 12324.78 39 2.6700 GRS385113006 EXAE 06/08/2025 6.8900 - 1224137 6.9400 6.8800 8449639.87 857 6.9000 GRS395363005 EYAPS 06/08/2025 4.1700 - 33733 4.3100 4.1600 143498.40 130 4.2900 GRS428003008 EYDAP 06/08/2025 7.2600 - 56262 7.2600 7.1500 405046.24 279 7.1800 GRS359353000 FAIS 06/08/2025 3.3700 - 26178 3.3850 3.3250 87924.62 82 3.3850 GRS542003009 FLEXO 06/08/2025 7.8000 - 154 7.9500 7.8000 1201.80 10 7.8000 GRS259003002 FOYRK 06/08/2025 4.7150 - 356223 4.8200 4.6600 1691795.74 779 4.7600 GRS096003009 FRIGO 06/08/2025 0.5860 - 376280 0.5900 0.5640 219791.34 246 0.5780 GRS346003015 GEBKA 06/08/2025 1.7350 - 10118 1.7650 1.7100 17487.83 32 1.7650 GRS137003000 GEKTERNA 06/08/2025 22.1400 - 226587 22.4400 22.0000 5039381.66 1266 22.1200 GRS145003000 HAIDE 06/08/2025 0.8100 - 38 0.8100 0.8100 30.78 2 0.8100 GRS350263000 HTO 06/08/2025 15.8800 - 314506 16.0300 15.8600 5005757.53 1362 16.0000 GRS260333000 IATR 06/08/2025 2.0200 - 14439 2.0400 1.9600 28958.22 55 2.0400 GRS147233001 IKTIN 06/08/2025 0.4895 - 186451 0.4960 0.4825 90708.11 161 0.4845 GRS372003004 ILYDA 06/08/2025 3.2800 - 18165 3.3200 3.2400 59508.21 45 3.2700 GRS475003018 INLIF 06/08/2025 4.9400 - 4646 4.9600 4.8800 22801.06 28 4.9600 GRS805003001 INLOT 06/08/2025 1.0980 - 633757 1.1000 1.0880 692574.37 323 1.0940 GRS343313003 INTEK 06/08/2025 6.2300 - 122001 6.3000 6.0600 757724.10 220 6.1700 GRS148003015 INTET 06/08/2025 1.5150 - 11634 1.5900 1.5100 17854.26 37 1.5300 GRS247003007 INTRK 06/08/2025 3.3750 - 141555 3.4400 3.3600 479821.12 508 3.3650 GRS087003000 KARE 06/08/2025 314.0000 - 108 316.0000 314.0000 34016.00 9 316.0000 GRS120003009 KEKR 06/08/2025 1.5700 - 34798 1.5950 1.5450 54229.95 67 1.5950 GRS070003009 KEPEN 06/08/2025 1.9300 - 723 1.9300 1.9300 1395.39 1 1.9300 GRS438003006 KORDE 06/08/2025 0.4540 - 13225 0.4560 0.4340 5911.52 72 0.4490 GRS384003000 KRI 06/08/2025 18.7000 - 15093 18.7000 18.3800 281402.16 133 18.6600 GRS469003024 KTILA 06/08/2025 2.1800 - 3179 2.1800 2.1800 6930.22 4 2.1800 GRS354003006 KYLO 06/08/2025 3.8600 - 14807 3.9000 3.7800 57420.90 57 3.9000 GRS117123000 KYRI 06/08/2025 2.4000 - 18220 2.5000 2.4000 44234.87 62 2.5000 GRS295003008 KYSA 06/08/2025 1.0900 - 9 1.0800 1.0800 9.72 1 1.0800 GRS118003003 LAMDA 06/08/2025 6.7100 - 1372055 6.7400 6.5100 8838766.22 1992 6.5100 GRS245213004 LAMPS 06/08/2025 40.0000 - 250 40.0000 40.0000 10000.00 2 40.0000 GRS128003001 LANAC 06/08/2025 1.4600 - 4500 1.4700 1.3700 6410.70 30 1.3700 GRS047063003 LAVI 06/08/2025 0.8020 - 81935 0.8070 0.7940 65414.42 78 0.7940 GRS246003008 LEBEK 06/08/2025 0.2960 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 06/08/2025 0.2560 - 140 0.2560 0.2560 35.84 1 0.2560 GRS090004003 LOGISMOS 06/08/2025 1.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 06/08/2025 0.7600 - 15228 0.8100 0.7100 11759.78 32 0.7550 GRS374003002 MEDIC 06/08/2025 2.4500 - 36474 2.4800 2.3400 88483.03 132 2.3800 GRS424003002 MERKO 06/08/2025 35.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 06/08/2025 5.9000 - 50 5.9000 5.9000 295.00 1 5.9000 GRS319103008 MIG 06/08/2025 3.3200 - 2903 3.3200 3.2200 9469.62 39 3.2700 GRS314003013 MIN 06/08/2025 0.5680 - 2079 0.5860 0.5600 1185.98 12 0.5840 GRS237003009 MODA 06/08/2025 4.3400 - 410 4.3400 4.2500 1769.50 7 4.2500 GRS375183001 MOH 06/08/2025 25.7400 - 147307 25.7600 25.0800 3751715.42 757 25.2800 GRS426003000 MOTO 06/08/2025 2.6500 - 12960 2.7000 2.6200 34442.36 41 2.6600 GRS488003005 MOYZK 06/08/2025 0.6650 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 06/08/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 06/08/2025 47.8400 - 570472 47.8400 47.0200 27114460.16 1445 47.0200 GB00BTQGS779 MYTIL 06/08/2025 47.5000 - 228845 48.7600 47.2800 10874490.84 1931 48.7600 GRS393503008 NAKAS 06/08/2025 3.0800 - 91 3.0000 3.0000 273.00 3 3.0000 GRS387503006 NAYP 06/08/2025 1.2000 - 196325 1.2750 1.0650 233729.73 316 1.2000 GRS265003004 NOVAL 06/08/2025 2.6300 - 9033 2.6500 2.6200 23770.45 27 2.6400 GRS824003008 OLTH 06/08/2025 33.6000 - 1040 33.7000 33.1000 34907.90 22 33.5000 GRS427003009 OLYMP 06/08/2025 2.6600 - 7332 2.6700 2.6200 19351.89 40 2.6400 GRS403003007 OPAP 06/08/2025 20.0000 - 323147 20.0000 19.6800 6434459.91 1672 19.7200 GRS419003009 OPTIMA 06/08/2025 7.3300 - 212649 7.3300 7.2000 1544709.41 796 7.2000 GRS533003000 ORILINA 06/08/2025 0.7700 - 423524 0.7700 0.7660 325035.09 45 0.7680 GRS535003008 OTOEL 06/08/2025 10.8800 - 20316 10.8800 10.7600 220501.72 129 10.8200 GRS337003008 PAIR 06/08/2025 1.0200 - 12799 1.0200 1.0000 12875.32 19 1.0150 GRS275073005 PAP 06/08/2025 3.0700 - 14841 3.1300 3.0700 45925.96 31 3.1200 GRS065003014 PERF 06/08/2025 6.3400 - 11865 6.4200 6.3100 75542.27 49 6.3700 GRS505003004 PETRO 06/08/2025 8.8200 - 10948 8.8600 8.7800 96850.62 57 8.7800 GRS345503007 PLAKR 06/08/2025 15.9000 - 610 15.9000 15.7000 9659.00 5 15.9000 GRS326003019 PLAT 06/08/2025 4.0300 - 23516 4.0700 4.0000 94702.61 136 4.0050 GRS239003007 PPA 06/08/2025 47.0000 - 4764 47.1500 46.4000 222657.25 106 47.1500 GRS470003013 PPC 06/08/2025 14.3900 - 237599 14.4000 14.2000 3407586.57 1258 14.3800 GRS434003000 PRD 06/08/2025 0.5800 - 213520 0.6200 0.5550 125932.12 168 0.6100 GRS184003002 PREMIA 06/08/2025 1.3960 - 186730 1.4000 1.3760 259115.73 315 1.3860 GRS497003012 PRODEA 06/08/2025 5.9500 - 619 6.0000 5.9500 3684.00 4 6.0000 GRS509003018 PROF 06/08/2025 7.6100 - 40047 7.6100 7.3800 297840.23 146 7.4000 GRS472003011 PROFK 06/08/2025 1.3500 - 250 1.3500 1.3500 337.50 2 1.3500 GRS095003000 QLCO 06/08/2025 5.7000 - 103874 5.8650 5.6800 593562.59 252 5.7000 GRS543003008 QUAL 06/08/2025 1.3520 - 989464 1.3900 1.2640 1290288.33 595 1.2640 GRS396003006 QUEST 06/08/2025 7.3900 - 44329 7.5100 7.3200 327680.89 167 7.5000 GRS310003009 REVOIL 06/08/2025 1.7650 - 23075 1.7650 1.7100 40216.87 83 1.7300 GRS473003002 SAR 06/08/2025 13.7200 - 22523 13.7200 13.3600 305643.42 283 13.3600 GRS204003008 SIDMA 06/08/2025 1.5300 - 300 1.5300 1.5300 459.00 5 1.5300 GRS484003009 SPACE 06/08/2025 7.6400 - 5302 7.6400 7.3400 39810.12 67 7.6000 GRS402003008 SPIR 06/08/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 06/08/2025 1.1540 - 523461 1.1800 1.1520 608723.62 265 1.1800 GRS001003052 TELL 06/08/2025 15.2000 - 16606 15.2500 15.1500 252152.65 75 15.1500 GRS004013009 TITC 06/08/2025 36.8000 - 73710 37.1500 36.3500 2708965.95 781 37.0000 BE0974338700 TPEIR 06/08/2025 7.0060 - 4464998 7.0060 6.8600 31024931.19 3907 6.9700 GRS014003032 TRASTOR 06/08/2025 1.2400 - 3163 1.2800 1.2200 3962.10 27 1.2300 GRS487003006 TRESTATES 06/08/2025 1.7100 - 176610 1.7250 1.6750 298142.54 165 1.7150 GRS534003009 VIO 06/08/2025 6.2200 - 105345 6.2500 6.1600 654810.18 485 6.1600 BE0974271034 VOSYS 06/08/2025 2.3000 - 1100 2.3200 2.3000 2537.16 4 2.3000 GRS407183003 XYLEK 06/08/2025 0.2610 - 38265 0.2620 0.2540 9958.55 32 0.2610 GRS131003006 XYLEP 06/08/2025 0.4240 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 06/08/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005