SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 08/08/2025 7.9500 - 26 7.9500 7.0500 196.35 5 7.0500 GRS059063008 ACAG 08/08/2025 5.7600 - 12893 5.7900 5.7000 74106.45 57 5.7800 AT0000A325L0 ADMIE 08/08/2025 3.3800 - 127786 3.4400 3.3750 434736.61 258 3.3800 GRS518003009 AEGN 08/08/2025 13.2400 - 168331 13.5600 13.2200 2255729.34 846 13.4000 GRS495003006 AEM 08/08/2025 5.8200 - 118680 5.8500 5.7600 689444.06 426 5.7900 GRS541003000 AIA 08/08/2025 10.6600 - 145678 10.7100 10.4100 1535864.84 551 10.4700 GRS536003007 AKRIT 08/08/2025 1.0600 - 824 1.0700 1.0150 871.91 7 1.0150 GRS373173004 AKTR 08/08/2025 6.7000 - 334483 6.7000 6.6200 2233393.45 365 6.7000 GRS432003028 ALMY 08/08/2025 5.0600 - 64707 5.0600 4.9000 321356.41 136 5.0400 GRS289103004 ALPHA 08/08/2025 3.5060 - 8383036 3.5380 3.4800 29424752.13 3234 3.4980 GRS830003000 ANDRO 08/08/2025 7.3200 - 1075 7.3200 7.1400 7837.98 16 7.1400 GRS433003019 ASCO 08/08/2025 3.8600 - 13950 3.8600 3.8200 53694.50 57 3.8600 GRS404003006 ASTAK 08/08/2025 7.3000 - 3320 7.3200 7.2200 24193.80 56 7.2200 GRS331043000 ATEK 08/08/2025 1.2600 - 9988 1.2600 1.2200 12576.34 32 1.2600 GRS340263003 ATRUST 08/08/2025 8.7800 - 952 8.8200 8.7000 8346.28 14 8.8200 GRS504003021 ATTICA 08/08/2025 2.1300 - 20273 2.1400 2.1100 43041.95 47 2.1400 GRS144003001 AVAX 08/08/2025 2.3000 - 131493 2.3200 2.2700 301104.96 320 2.3200 GRS213213002 AVE 08/08/2025 0.5560 - 38400 0.5700 0.5440 21170.21 37 0.5700 GRS489003004 BELA 08/08/2025 31.8400 - 100070 32.4800 31.5600 3217817.94 1181 32.4800 GRS282183003 BIOKA 08/08/2025 1.9250 - 32240 1.9250 1.8700 61128.07 115 1.9150 GRS165063009 BIOSK 08/08/2025 2.9400 - 24937 3.0000 2.9200 73965.26 94 2.9500 GRS084003011 BIOT 08/08/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 08/08/2025 4.0400 - 1150 4.0400 4.0400 4646.00 12 4.0400 GRS524003001 BOCHGR 08/08/2025 7.3800 - 1281683 7.4400 7.3200 9281732.90 884 7.4200 IE00BD5B1Y92 BRIQ 08/08/2025 2.9600 - 37997 2.9800 2.9100 111735.47 39 2.9500 GRS517003000 CENER 08/08/2025 10.6400 - 125651 10.7400 10.5600 1338502.58 457 10.6800 BE0974303357 CENTR 08/08/2025 0.3520 - 144184 0.3580 0.3460 50443.51 148 0.3570 GRS449003003 CNLCAP 08/08/2025 6.9000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CPI 08/08/2025 0.6580 - 54141 0.6900 0.6460 36207.92 63 0.6460 GRS413313008 DAIOS 08/08/2025 5.4500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 08/08/2025 9.9400 - 11850 9.9400 9.8600 117348.74 69 9.8800 GRS525003000 DOMIK 08/08/2025 2.3400 - 11379 2.4200 2.3400 26936.13 64 2.3900 GRS364253005 DROME 08/08/2025 0.3540 - 9563 0.3630 0.3490 3406.42 15 0.3530 GRS412503005 DUR 08/08/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 08/08/2025 43.6200 - 24680 44.1200 43.6000 1081623.34 238 43.8000 CH0198251305 EIS 08/08/2025 1.3300 - 43201 1.3340 1.3180 57269.50 55 1.3300 GRS439003005 EKTER 08/08/2025 2.5450 - 58190 2.5500 2.4450 147000.03 193 2.5400 GRS222213001 ELBE 08/08/2025 5.2000 - 222 5.2000 5.1500 1153.30 6 5.2000 GRS240003012 ELHA 08/08/2025 2.5400 - 116805 2.5850 2.5400 299431.12 343 2.5650 GRS281003004 ELIN 08/08/2025 2.3800 - 6620 2.3900 2.3500 15706.16 20 2.3700 GRS477003008 ELLAKTOR 08/08/2025 1.3200 - 133491 1.3300 1.3120 176137.94 262 1.3220 GRS191213008 ELPE 08/08/2025 8.1000 - 588539 8.1200 7.8100 4724792.56 1761 7.8100 GRS298343005 ELSTR 08/08/2025 2.4600 - 9491 2.5100 2.4500 23511.86 51 2.5100 GRS088003017 ELTON 08/08/2025 1.8700 - 20172 1.8900 1.8350 37618.72 57 1.8650 GRS397003005 EPIL 08/08/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 08/08/2025 13.0100 - 1952332 13.1250 12.8800 25323926.34 2762 13.0900 GRS003003035 EUROB 08/08/2025 3.3740 - 4266977 3.3950 3.3350 14371780.09 3290 3.3640 GRS323003012 EVR 08/08/2025 1.9250 - 48205 1.9650 1.9250 93899.49 74 1.9550 GRS474003001 EVROF 08/08/2025 2.6700 - 9889 2.7300 2.6200 26404.02 27 2.6700 GRS385113006 EXAE 08/08/2025 6.9400 - 368682 6.9800 6.9200 2559318.93 1192 6.9800 GRS395363005 EYAPS 08/08/2025 4.2500 - 41303 4.3000 4.1300 174656.37 98 4.1300 GRS428003008 EYDAP 08/08/2025 7.2700 - 42573 7.3000 7.1500 307280.52 245 7.2200 GRS359353000 FAIS 08/08/2025 3.3950 - 37382 3.4300 3.3800 127309.91 96 3.3950 GRS542003009 FLEXO 08/08/2025 7.7500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 08/08/2025 4.8450 - 197068 4.9300 4.7850 960783.91 502 4.9000 GRS096003009 FRIGO 08/08/2025 0.6080 - 222174 0.6160 0.5840 132608.74 155 0.6000 GRS346003015 GEBKA 08/08/2025 1.8600 - 11501 1.8600 1.8100 21161.57 64 1.8200 GRS137003000 GEKTERNA 08/08/2025 22.6200 - 189564 22.8000 22.4000 4283202.42 807 22.6200 GRS145003000 HAIDE 08/08/2025 0.8150 - 6594 0.8400 0.8000 5362.64 13 0.8400 GRS350263000 HTO 08/08/2025 15.9400 - 162412 15.9500 15.7900 2581540.90 927 15.8100 GRS260333000 IATR 08/08/2025 2.0700 - 18426 2.0700 1.9800 37598.05 92 2.0000 GRS147233001 IKTIN 08/08/2025 0.4820 - 139756 0.4850 0.4750 67231.84 107 0.4845 GRS372003004 ILYDA 08/08/2025 3.6400 - 125217 3.7200 3.4200 449703.36 348 3.5200 GRS475003018 INLIF 08/08/2025 5.0400 - 9726 5.0600 4.9400 48820.50 35 4.9700 GRS805003001 INLOT 08/08/2025 1.1100 - 1696828 1.1360 1.0840 1878621.06 427 1.0900 GRS343313003 INTEK 08/08/2025 6.1100 - 34458 6.1900 6.1000 211320.93 144 6.1900 GRS148003015 INTET 08/08/2025 1.5850 - 9936 1.6100 1.5400 15768.02 39 1.5800 GRS247003007 INTRK 08/08/2025 3.4800 - 354761 3.5750 3.4800 1252651.55 709 3.5000 GRS087003000 KARE 08/08/2025 316.0000 - 161 316.0000 314.0000 50582.00 9 314.0000 GRS120003009 KEKR 08/08/2025 1.6250 - 18228 1.6800 1.5900 29618.53 73 1.5900 GRS070003009 KEPEN 08/08/2025 1.9300 - 2280 1.9300 1.9300 4400.40 1 1.9300 GRS438003006 KORDE 08/08/2025 0.4570 - 20381 0.4570 0.4320 9016.58 61 0.4420 GRS384003000 KRI 08/08/2025 18.7200 - 10554 19.0600 18.6400 198682.68 101 18.6400 GRS469003024 KTILA 08/08/2025 2.1800 - 5295 2.1800 2.1800 11543.10 3 2.1800 GRS354003006 KYLO 08/08/2025 3.9200 - 15093 3.9200 3.8100 58616.40 68 3.8100 GRS117123000 KYRI 08/08/2025 2.4100 - 19298 2.4900 2.4000 46960.90 93 2.4800 GRS295003008 KYSA 08/08/2025 1.0900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 08/08/2025 6.6400 - 316220 6.8000 6.6400 2120233.60 857 6.7300 GRS245213004 LAMPS 08/08/2025 40.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 08/08/2025 1.4900 - 4323 1.5500 1.4600 6384.57 31 1.4800 GRS047063003 LAVI 08/08/2025 0.8090 - 103622 0.8100 0.8000 83254.78 91 0.8090 GRS246003008 LEBEK 08/08/2025 0.3240 - 2503 0.3240 0.3240 810.97 4 0.3240 GRS090003005 LEBEP 08/08/2025 0.2560 - 2000 0.2800 0.2800 560.00 1 0.2800 GRS090004003 LOGISMOS 08/08/2025 1.7700 - 850 1.7700 1.7000 1453.50 7 1.7000 GRS461003006 MATHIO 08/08/2025 0.7600 - 12358 0.7700 0.7200 9014.41 22 0.7250 GRS374003002 MEDIC 08/08/2025 2.6000 - 11844 2.6000 2.5100 30623.34 58 2.6000 GRS424003002 MERKO 08/08/2025 35.0000 - 3 35.0000 35.0000 105.00 1 35.0000 GRK014011008 MEVA 08/08/2025 6.0000 - 20 6.0500 6.0000 120.50 2 6.0500 GRS319103008 MIG 08/08/2025 3.4000 - 3321 3.4000 3.3300 11253.86 31 3.4000 GRS314003013 MIN 08/08/2025 0.5640 - 0 0.0000 0.0000 0.00 0 0.0000 GRS237003009 MODA 08/08/2025 4.4300 - 1200 4.4300 4.3900 5279.40 4 4.3900 GRS375183001 MOH 08/08/2025 25.2400 - 54771 25.5000 25.2400 1389917.40 783 25.4400 GRS426003000 MOTO 08/08/2025 2.7100 - 28940 2.7200 2.6200 77127.04 81 2.6800 GRS488003005 MOYZK 08/08/2025 0.6600 - 6100 0.6650 0.6500 4040.00 5 0.6500 GRS054003009 MPITR 08/08/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 08/08/2025 51.4500 - 312509 51.6500 50.4000 16042399.45 1740 50.7000 GB00BTQGS779 MYTIL 08/08/2025 51.5000 - 630755 51.5000 50.0500 32200630.85 2443 50.0500 GRS393503008 NAKAS 08/08/2025 3.0800 - 46 3.0400 3.0400 139.84 1 3.0400 GRS387503006 NAYP 08/08/2025 1.1750 - 6970 1.2000 1.1450 8050.94 27 1.2000 GRS265003004 NOVAL 08/08/2025 2.6200 - 19179 2.6300 2.5900 50037.67 55 2.6100 GRS824003008 OLTH 08/08/2025 33.6000 - 1015 33.6000 33.3000 34052.70 27 33.6000 GRS427003009 OLYMP 08/08/2025 2.6800 - 4317 2.6900 2.6200 11474.79 49 2.6600 GRS403003007 OPAP 08/08/2025 19.8500 - 124992 19.9900 19.8000 2484424.37 982 19.9000 GRS419003009 OPTIMA 08/08/2025 7.7000 - 349537 7.7000 7.3900 2634074.71 1276 7.3900 GRS533003000 ORILINA 08/08/2025 0.7760 - 24903 0.7860 0.7720 19421.81 33 0.7860 GRS535003008 OTOEL 08/08/2025 11.1000 - 64668 11.3200 10.9800 720797.80 355 10.9800 GRS337003008 PAIR 08/08/2025 1.1400 - 23274 1.1700 1.0250 25760.61 54 1.0250 GRS275073005 PAP 08/08/2025 3.0900 - 4837 3.1900 3.0900 15262.95 40 3.1500 GRS065003014 PERF 08/08/2025 6.4500 - 12447 6.5000 6.3600 79956.54 72 6.3800 GRS505003004 PETRO 08/08/2025 8.9000 - 14656 8.9400 8.8200 130136.00 68 8.9400 GRS345503007 PLAKR 08/08/2025 15.9000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 08/08/2025 4.0400 - 48157 4.1000 4.0000 195305.58 208 4.1000 GRS239003007 PPA 08/08/2025 46.2500 - 4042 47.0000 46.2500 187960.65 138 46.9500 GRS470003013 PPC 08/08/2025 14.5000 - 465155 14.6600 14.4800 6765702.94 1327 14.5800 GRS434003000 PRD 08/08/2025 0.6650 - 352966 0.6850 0.5500 225138.24 325 0.5600 GRS184003002 PREMIA 08/08/2025 1.3880 - 81037 1.3940 1.3800 112324.30 213 1.3900 GRS497003012 PRODEA 08/08/2025 5.9500 - 9 6.0000 6.0000 54.00 2 6.0000 GRS509003018 PROF 08/08/2025 7.7000 - 43391 7.7100 7.6000 332600.01 145 7.6400 GRS472003011 PROFK 08/08/2025 1.3900 - 4245 1.3900 1.3550 5840.93 36 1.3700 GRS095003000 QLCO 08/08/2025 5.7400 - 45992 5.7750 5.7000 263886.35 152 5.7400 GRS543003008 QUAL 08/08/2025 1.3260 - 84581 1.3500 1.3020 112737.54 190 1.3300 GRS396003006 QUEST 08/08/2025 7.5800 - 62343 7.5800 7.4000 466160.29 240 7.4800 GRS310003009 REVOIL 08/08/2025 1.8000 - 20049 1.8000 1.7800 35921.30 66 1.7800 GRS473003002 SAR 08/08/2025 13.7000 - 22692 13.8800 13.6800 311737.98 242 13.7600 GRS204003008 SIDMA 08/08/2025 1.5500 - 320 1.5850 1.5350 497.55 11 1.5850 GRS484003009 SPACE 08/08/2025 7.6600 - 7116 7.6600 7.4200 53562.08 61 7.6000 GRS402003008 SPIR 08/08/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 08/08/2025 1.1700 - 2665728 1.2160 1.1500 3156407.04 1045 1.1780 GRS001003052 TELL 08/08/2025 15.3500 - 5104 15.6000 15.3500 78563.00 45 15.4000 GRS004013009 TITC 08/08/2025 38.0000 - 81452 38.0000 37.0000 3060211.05 969 37.3500 BE0974338700 TPEIR 08/08/2025 7.2000 - 3503929 7.2100 7.0640 25132048.42 4016 7.1400 GRS014003032 TRASTOR 08/08/2025 1.2300 - 1986 1.2700 1.2100 2435.44 14 1.2300 GRS487003006 TRESTATES 08/08/2025 1.7100 - 50674 1.7150 1.6950 86557.04 63 1.7000 GRS534003009 VIO 08/08/2025 6.2400 - 99178 6.3000 6.2400 620985.23 345 6.2800 BE0974271034 VOSYS 08/08/2025 2.2800 - 182 2.3000 2.2200 416.44 4 2.3000 GRS407183003 XYLEK 08/08/2025 0.2600 - 30345 0.2650 0.2580 7958.04 27 0.2640 GRS131003006 XYLEP 08/08/2025 0.3920 - 999 0.4260 0.3900 391.41 6 0.4260 GRS131004004 YALCO 08/08/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005