SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 07/08/2025 7.9500 - 128 7.9500 7.9000 1017.50 3 7.9000 GRS059063008 ACAG 07/08/2025 5.7600 - 34343 5.8000 5.7600 198301.84 130 5.7700 AT0000A325L0 ADMIE 07/08/2025 3.3800 - 466997 3.4700 3.3650 1596239.86 758 3.3850 GRS518003009 AEGN 07/08/2025 13.2800 - 284333 13.4600 13.1600 3790804.42 1344 13.1600 GRS495003006 AEM 07/08/2025 5.7900 - 590958 5.9200 5.6700 3440887.62 1285 5.7200 GRS541003000 AIA 07/08/2025 10.4800 - 158720 10.5900 10.4200 1667945.28 842 10.4400 GRS536003007 AKRIT 07/08/2025 1.0700 - 204 1.0800 1.0500 218.28 7 1.0750 GRS373173004 AKTR 07/08/2025 6.6700 - 189241 6.6800 6.5900 1255537.39 572 6.6000 GRS432003028 ALMY 07/08/2025 5.0800 - 21207 5.1400 4.9600 106952.06 72 5.1000 GRS289103004 ALPHA 07/08/2025 3.4840 - 8779831 3.5500 3.4620 30775315.75 5932 3.4620 GRS830003000 ANDRO 07/08/2025 7.2200 - 2237 7.2800 7.2000 16191.72 25 7.2800 GRS433003019 ASCO 07/08/2025 3.8600 - 13385 3.8700 3.8100 51337.94 51 3.8100 GRS404003006 ASTAK 07/08/2025 7.2600 - 3650 7.2800 7.2200 26494.00 57 7.2800 GRS331043000 ATEK 07/08/2025 1.1500 - 5197 1.1500 1.0700 5886.15 21 1.1000 GRS340263003 ATRUST 07/08/2025 8.8000 - 1000 8.8000 8.8000 8800.00 12 8.8000 GRS504003021 ATTICA 07/08/2025 2.1400 - 26724 2.1400 2.1100 56846.93 57 2.1200 GRS144003001 AVAX 07/08/2025 2.3000 - 338493 2.3400 2.3000 785798.85 601 2.3200 GRS213213002 AVE 07/08/2025 0.5660 - 57329 0.5820 0.5600 32471.22 68 0.5600 GRS489003004 BELA 07/08/2025 32.4800 - 290749 32.7400 32.1400 9423574.38 1794 32.7200 GRS282183003 BIOKA 07/08/2025 1.9100 - 20538 1.9150 1.8700 38836.25 73 1.9000 GRS165063009 BIOSK 07/08/2025 2.9200 - 60370 3.0200 2.9000 177741.88 170 3.0100 GRS084003011 BIOT 07/08/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 07/08/2025 4.0400 - 1400 4.0400 4.0300 5655.00 9 4.0400 GRS524003001 BOCHGR 07/08/2025 7.5200 - 1866953 7.5200 7.1600 13714585.22 1588 7.1600 IE00BD5B1Y92 BRIQ 07/08/2025 2.9600 - 21206 2.9900 2.9600 63220.15 35 2.9900 GRS517003000 CENER 07/08/2025 10.6400 - 551333 10.7000 10.4800 5840759.62 901 10.5200 BE0974303357 CENTR 07/08/2025 0.3580 - 58433 0.3600 0.3500 20841.25 49 0.3590 GRS449003003 CNLCAP 07/08/2025 6.9000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CPI 07/08/2025 0.6380 - 8796 0.6520 0.6220 5595.03 25 0.6220 GRS413313008 DAIOS 07/08/2025 5.4500 - 523 5.4500 5.3000 2846.90 2 5.4500 GRS382073005 DIMAND 07/08/2025 9.8600 - 7258 9.9200 9.7800 71481.42 38 9.8600 GRS525003000 DOMIK 07/08/2025 2.3500 - 52140 2.4800 2.3400 124548.27 149 2.4800 GRS364253005 DROME 07/08/2025 0.3590 - 22846 0.3610 0.3500 8204.88 27 0.3570 GRS412503005 DUR 07/08/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 07/08/2025 43.6000 - 57022 43.6600 43.0000 2473401.04 395 43.3600 CH0198251305 EIS 07/08/2025 1.3320 - 84631 1.3480 1.3180 112612.71 110 1.3180 GRS439003005 EKTER 07/08/2025 2.5450 - 92045 2.5800 2.5100 233630.35 256 2.5200 GRS222213001 ELBE 07/08/2025 5.4000 - 124 5.5000 5.2500 667.00 6 5.3000 GRS240003012 ELHA 07/08/2025 2.5650 - 129052 2.5800 2.5450 330229.76 403 2.5500 GRS281003004 ELIN 07/08/2025 2.3800 - 9035 2.3800 2.3100 21278.25 56 2.3100 GRS477003008 ELLAKTOR 07/08/2025 1.3300 - 223994 1.3320 1.3100 295839.67 459 1.3200 GRS191213008 ELPE 07/08/2025 7.8600 - 219352 7.8650 7.8000 1719878.47 678 7.8150 GRS298343005 ELSTR 07/08/2025 2.4800 - 72601 2.5200 2.3900 176590.76 265 2.4600 GRS088003017 ELTON 07/08/2025 1.8500 - 21094 1.8600 1.7850 38685.00 93 1.7850 GRS397003005 EPIL 07/08/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 07/08/2025 13.0750 - 3160278 13.3550 12.8250 41528877.97 4890 12.8800 GRS003003035 EUROB 07/08/2025 3.3800 - 5536347 3.3980 3.3240 18696164.04 3672 3.3300 GRS323003012 EVR 07/08/2025 1.9500 - 47892 1.9700 1.9450 93699.98 96 1.9500 GRS474003001 EVROF 07/08/2025 2.7100 - 4300 2.7400 2.6000 11649.53 31 2.6000 GRS385113006 EXAE 07/08/2025 6.9100 - 649434 7.0400 6.8800 4525669.43 1246 6.8800 GRS395363005 EYAPS 07/08/2025 4.1600 - 49172 4.2600 4.1300 206073.52 120 4.2000 GRS428003008 EYDAP 07/08/2025 7.2600 - 95563 7.4400 7.1900 697842.44 430 7.2200 GRS359353000 FAIS 07/08/2025 3.3950 - 48477 3.4400 3.3500 164713.76 145 3.3800 GRS542003009 FLEXO 07/08/2025 7.7500 - 1170 7.7500 7.7000 9061.30 4 7.7000 GRS259003002 FOYRK 07/08/2025 4.8750 - 160166 4.8900 4.7300 773575.64 415 4.7550 GRS096003009 FRIGO 07/08/2025 0.6040 - 579169 0.6220 0.5900 355647.74 280 0.5900 GRS346003015 GEBKA 07/08/2025 1.8400 - 44197 1.8500 1.7200 79364.75 108 1.7350 GRS137003000 GEKTERNA 07/08/2025 22.6000 - 188242 22.7400 22.1600 4231405.84 1283 22.2400 GRS145003000 HAIDE 07/08/2025 0.8400 - 12320 0.8650 0.7050 10139.61 43 0.7050 GRS350263000 HTO 07/08/2025 15.8100 - 364729 15.9400 15.6800 5765149.37 1858 15.9400 GRS260333000 IATR 07/08/2025 2.0400 - 7440 2.0500 1.9700 15031.96 32 1.9700 GRS147233001 IKTIN 07/08/2025 0.4920 - 229656 0.4920 0.4805 111574.70 259 0.4820 GRS372003004 ILYDA 07/08/2025 3.4400 - 60714 3.4700 3.3000 207175.09 138 3.3500 GRS475003018 INLIF 07/08/2025 4.9900 - 9660 4.9900 4.9000 47795.03 50 4.9500 GRS805003001 INLOT 07/08/2025 1.0860 - 1293138 1.0980 1.0820 1407016.63 488 1.0920 GRS343313003 INTEK 07/08/2025 6.1500 - 66180 6.2600 6.1400 409533.88 239 6.2300 GRS148003015 INTET 07/08/2025 1.5650 - 9930 1.5950 1.5400 15563.24 24 1.5600 GRS247003007 INTRK 07/08/2025 3.4900 - 481542 3.4950 3.4000 1667954.43 1049 3.4000 GRS087003000 KARE 07/08/2025 314.0000 - 142 314.0000 314.0000 44588.00 7 314.0000 GRS120003009 KEKR 07/08/2025 1.6450 - 40644 1.6650 1.5800 66352.15 119 1.5800 GRS070003009 KEPEN 07/08/2025 1.9300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KORDE 07/08/2025 0.4570 - 9773 0.4630 0.4570 4483.07 23 0.4590 GRS384003000 KRI 07/08/2025 18.6400 - 14541 18.8600 18.6400 273148.78 95 18.6800 GRS469003024 KTILA 07/08/2025 2.1800 - 546 2.1800 2.1800 1190.28 2 2.1800 GRS354003006 KYLO 07/08/2025 3.8600 - 6253 3.9000 3.8400 24153.84 34 3.9000 GRS117123000 KYRI 07/08/2025 2.4800 - 42635 2.5100 2.4400 105617.60 100 2.4800 GRS295003008 KYSA 07/08/2025 1.0900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 07/08/2025 6.7300 - 539457 6.8800 6.7100 3661704.04 1460 6.7100 GRS245213004 LAMPS 07/08/2025 40.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 07/08/2025 1.5100 - 4214 1.5600 1.4500 6295.10 24 1.4800 GRS047063003 LAVI 07/08/2025 0.8090 - 145765 0.8110 0.7990 117160.94 124 0.8110 GRS246003008 LEBEK 07/08/2025 0.2960 - 3626 0.2960 0.2800 1066.90 6 0.2960 GRS090003005 LEBEP 07/08/2025 0.2560 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 07/08/2025 1.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 07/08/2025 0.7500 - 1800 0.7500 0.7350 1345.50 4 0.7500 GRS374003002 MEDIC 07/08/2025 2.6000 - 60339 2.6100 2.4800 154539.86 186 2.4800 GRS424003002 MERKO 07/08/2025 35.0000 - 47 35.0000 34.2000 1626.00 8 34.8000 GRK014011008 MEVA 07/08/2025 6.1000 - 5684 6.1000 5.8000 33726.10 32 5.8500 GRS319103008 MIG 07/08/2025 3.3800 - 1747 3.3900 3.3000 5798.11 29 3.3000 GRS314003013 MIN 07/08/2025 0.5640 - 2778 0.5900 0.5300 1510.11 18 0.5840 GRS237003009 MODA 07/08/2025 4.4100 - 820 4.4100 4.0300 3501.01 8 4.1200 GRS375183001 MOH 07/08/2025 25.7600 - 74470 25.8200 25.5200 1914291.36 1016 25.7200 GRS426003000 MOTO 07/08/2025 2.6600 - 7844 2.6900 2.6400 20854.29 32 2.6900 GRS488003005 MOYZK 07/08/2025 0.6650 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 07/08/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 07/08/2025 50.7000 - 432971 50.7000 47.9600 21592062.97 2564 48.1800 GB00BTQGS779 MYTIL 07/08/2025 49.8600 - 318520 49.9000 47.4000 15716118.30 1707 47.4200 GRS393503008 NAKAS 07/08/2025 3.0800 - 20 3.0400 3.0400 60.80 2 3.0400 GRS387503006 NAYP 07/08/2025 1.1900 - 35507 1.2350 1.1500 41551.36 95 1.2350 GRS265003004 NOVAL 07/08/2025 2.6100 - 66902 2.6400 2.5900 174320.04 99 2.6400 GRS824003008 OLTH 07/08/2025 33.6000 - 1254 33.6000 33.2000 42060.20 22 33.6000 GRS427003009 OLYMP 07/08/2025 2.6800 - 10775 2.6800 2.6300 28579.69 53 2.6300 GRS403003007 OPAP 07/08/2025 19.9000 - 182737 20.0800 19.8800 3645367.90 1284 19.8800 GRS419003009 OPTIMA 07/08/2025 7.3900 - 297134 7.4100 7.3000 2185534.04 1100 7.3400 GRS533003000 ORILINA 07/08/2025 0.7840 - 30471 0.7880 0.7720 23711.77 35 0.7760 GRS535003008 OTOEL 07/08/2025 10.9800 - 40695 11.0400 10.8600 446242.80 215 10.8800 GRS337003008 PAIR 07/08/2025 1.0650 - 6864 1.0700 0.9880 7156.22 30 0.9880 GRS275073005 PAP 07/08/2025 3.1000 - 5397 3.1600 3.0800 16744.17 33 3.0800 GRS065003014 PERF 07/08/2025 6.3400 - 11930 6.4300 6.3400 76271.83 61 6.3400 GRS505003004 PETRO 07/08/2025 8.9000 - 17594 8.9400 8.8000 155994.76 109 8.8400 GRS345503007 PLAKR 07/08/2025 15.9000 - 1845 16.0000 15.9000 29420.50 9 16.0000 GRS326003019 PLAT 07/08/2025 4.1000 - 75268 4.1050 4.0200 305394.08 256 4.0500 GRS239003007 PPA 07/08/2025 46.9500 - 3669 47.0000 46.3000 171586.85 110 46.8500 GRS470003013 PPC 07/08/2025 14.5800 - 712673 14.6100 14.4000 10350934.71 2718 14.4000 GRS434003000 PRD 07/08/2025 0.5450 - 102391 0.5700 0.5450 56668.35 102 0.5600 GRS184003002 PREMIA 07/08/2025 1.3900 - 126800 1.4040 1.3900 177066.92 232 1.3980 GRS497003012 PRODEA 07/08/2025 5.9500 - 20 5.9500 5.9500 119.00 1 5.9500 GRS509003018 PROF 07/08/2025 7.6500 - 42525 7.6600 7.5000 323416.17 190 7.5200 GRS472003011 PROFK 07/08/2025 1.3700 - 814 1.3700 1.3650 1112.96 7 1.3650 GRS095003000 QLCO 07/08/2025 5.7350 - 51857 5.7800 5.7150 298243.83 164 5.7550 GRS543003008 QUAL 07/08/2025 1.3040 - 119153 1.3700 1.3040 160122.92 169 1.3520 GRS396003006 QUEST 07/08/2025 7.5100 - 64436 7.5200 7.3800 478595.49 171 7.3800 GRS310003009 REVOIL 07/08/2025 1.7800 - 33003 1.8000 1.7600 58724.13 129 1.7700 GRS473003002 SAR 07/08/2025 13.7400 - 57512 13.8200 13.7000 790663.36 185 13.7000 GRS204003008 SIDMA 07/08/2025 1.5600 - 1542 1.5700 1.5300 2395.24 8 1.5300 GRS484003009 SPACE 07/08/2025 7.5600 - 20490 7.6400 7.4000 153523.38 116 7.6400 GRS402003008 SPIR 07/08/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 07/08/2025 1.1600 - 1421892 1.1800 1.1540 1660581.94 584 1.1680 GRS001003052 TELL 07/08/2025 15.4000 - 15974 15.6000 15.2000 245207.25 96 15.2000 GRS004013009 TITC 07/08/2025 37.3500 - 88206 37.3500 36.6000 3273019.10 2061 36.8000 BE0974338700 TPEIR 07/08/2025 7.1320 - 3320957 7.1440 6.9780 23649121.91 4814 6.9880 GRS014003032 TRASTOR 07/08/2025 1.2300 - 4055 1.2400 1.2100 4986.69 14 1.2100 GRS487003006 TRESTATES 07/08/2025 1.6900 - 60614 1.7100 1.6900 103182.11 71 1.7100 GRS534003009 VIO 07/08/2025 6.2700 - 216749 6.3400 6.1900 1363255.81 728 6.2500 BE0974271034 VOSYS 07/08/2025 2.2200 - 675 2.2400 2.2200 1500.50 3 2.2400 GRS407183003 XYLEK 07/08/2025 0.2630 - 35892 0.2630 0.2580 9376.25 33 0.2610 GRS131003006 XYLEP 07/08/2025 0.3880 - 575 0.4340 0.3820 223.55 3 0.4340 GRS131004004 YALCO 07/08/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005