SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 11/08/2025 7.4500 - 2159 7.8000 7.1000 15712.60 57 7.8000 GRS059063008 ACAG 11/08/2025 5.7500 - 22436 5.7900 5.7200 128961.93 84 5.7900 AT0000A325L0 ADMIE 11/08/2025 3.4500 - 134737 3.4500 3.3800 461503.78 342 3.3800 GRS518003009 AEGN 11/08/2025 14.3000 - 473786 14.3000 13.4000 6645364.78 2350 13.4000 GRS495003006 AEM 11/08/2025 5.7950 - 390282 5.8350 5.7400 2261500.73 512 5.8200 GRS541003000 AIA 11/08/2025 10.7500 - 89138 10.7500 10.5100 954668.32 571 10.5100 GRS536003007 AKRIT 11/08/2025 1.0500 - 1813 1.0650 1.0200 1896.94 13 1.0200 GRS373173004 AKTR 11/08/2025 6.7500 - 133408 6.7600 6.6500 894562.56 464 6.7500 GRS432003028 ALMY 11/08/2025 4.9900 - 59273 5.1000 4.9500 295469.94 114 5.0600 GRS289103004 ALPHA 11/08/2025 3.5800 - 7429530 3.6040 3.5100 26596405.96 4066 3.5180 GRS830003000 ANDRO 11/08/2025 7.3000 - 3839 7.3200 7.2800 28044.40 33 7.3200 GRS433003019 ASCO 11/08/2025 3.8300 - 20275 3.8600 3.8200 77920.28 65 3.8500 GRS404003006 ASTAK 11/08/2025 7.3000 - 1989 7.3000 7.3000 14519.70 45 7.3000 GRS331043000 ATEK 11/08/2025 1.3300 - 5412 1.3500 1.2200 7056.43 19 1.2800 GRS340263003 ATRUST 11/08/2025 8.8000 - 1000 8.8200 8.8000 8808.00 10 8.8200 GRS504003021 ATTICA 11/08/2025 2.1400 - 18570 2.1500 2.1200 39701.04 56 2.1400 GRS144003001 AVAX 11/08/2025 2.4100 - 568287 2.4400 2.2900 1353060.42 1063 2.3000 GRS213213002 AVE 11/08/2025 0.5560 - 79865 0.5600 0.5380 43834.74 61 0.5600 GRS489003004 BELA 11/08/2025 32.2400 - 103040 32.5800 31.4800 3309079.88 1245 31.8400 GRS282183003 BIOKA 11/08/2025 1.9150 - 12461 1.9250 1.8900 23805.71 45 1.9250 GRS165063009 BIOSK 11/08/2025 2.9500 - 27321 2.9900 2.9300 80544.33 94 2.9400 GRS084003011 BIOT 11/08/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 11/08/2025 4.0400 - 1980 4.0400 4.0400 7999.20 18 4.0400 GRS524003001 BOCHGR 11/08/2025 7.3800 - 646503 7.4200 7.3600 4781330.06 1110 7.3800 IE00BD5B1Y92 BRIQ 11/08/2025 2.9200 - 22772 2.9800 2.9200 67302.38 40 2.9500 GRS517003000 CENER 11/08/2025 10.9800 - 265725 10.9800 10.5000 2866706.88 859 10.6800 BE0974303357 CENTR 11/08/2025 0.3490 - 166739 0.3560 0.3440 58213.51 128 0.3530 GRS449003003 CNLCAP 11/08/2025 6.9000 - 250 6.9500 6.8000 1721.45 4 6.8500 GRS520003005 CPI 11/08/2025 0.6580 - 13434 0.6760 0.6420 8842.75 27 0.6760 GRS413313008 DAIOS 11/08/2025 5.4500 - 252 5.4500 5.3000 1373.10 2 5.3000 GRS382073005 DIMAND 11/08/2025 10.0000 - 8732 10.0000 9.9400 86980.06 49 9.9400 GRS525003000 DOMIK 11/08/2025 2.4000 - 31937 2.4000 2.3400 75952.77 55 2.3400 GRS364253005 DROME 11/08/2025 0.3570 - 27041 0.3580 0.3500 9536.55 32 0.3550 GRS412503005 DUR 11/08/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 11/08/2025 44.3000 - 30689 44.3600 43.8800 1353312.08 193 44.0000 CH0198251305 EIS 11/08/2025 1.3380 - 93636 1.3400 1.3120 123915.38 109 1.3400 GRS439003005 EKTER 11/08/2025 2.5200 - 132722 2.5650 2.4950 334217.81 311 2.5500 GRS222213001 ELBE 11/08/2025 5.2500 - 770 5.4000 5.1500 4006.10 12 5.3500 GRS240003012 ELHA 11/08/2025 2.5750 - 164030 2.5950 2.5300 421518.76 523 2.5400 GRS281003004 ELIN 11/08/2025 2.4000 - 4635 2.4000 2.3400 11037.00 28 2.3400 GRS477003008 ELLAKTOR 11/08/2025 1.3360 - 289936 1.3400 1.3100 384681.05 312 1.3200 GRS191213008 ELPE 11/08/2025 8.4350 - 696302 8.4700 8.1200 5803234.25 1709 8.1200 GRS298343005 ELSTR 11/08/2025 2.5000 - 17806 2.5200 2.4600 44342.47 82 2.4700 GRS088003017 ELTON 11/08/2025 1.8800 - 26862 1.8900 1.8200 50048.00 102 1.8850 GRS397003005 EPIL 11/08/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 11/08/2025 13.0700 - 1538574 13.1500 12.9200 20084752.57 2841 13.0250 GRS003003035 EUROB 11/08/2025 3.4050 - 6967543 3.4210 3.3530 23684513.42 2565 3.3570 GRS323003012 EVR 11/08/2025 1.9950 - 137384 1.9950 1.9400 272024.22 150 1.9400 GRS474003001 EVROF 11/08/2025 2.7100 - 15766 2.7300 2.6100 42589.52 39 2.6500 GRS385113006 EXAE 11/08/2025 6.9700 - 204431 6.9700 6.8900 1415879.57 505 6.9400 GRS395363005 EYAPS 11/08/2025 4.2500 - 26947 4.3500 4.2500 115426.98 95 4.3000 GRS428003008 EYDAP 11/08/2025 7.2700 - 76796 7.2800 7.1500 555597.24 316 7.2700 GRS359353000 FAIS 11/08/2025 3.4700 - 124015 3.4800 3.3700 425090.94 194 3.3950 GRS542003009 FLEXO 11/08/2025 7.9500 - 40 7.9500 7.9500 318.00 1 7.9500 GRS259003002 FOYRK 11/08/2025 4.9000 - 412076 4.9350 4.8250 2003833.15 537 4.8500 GRS096003009 FRIGO 11/08/2025 0.6080 - 149057 0.6200 0.6020 90875.87 117 0.6200 GRS346003015 GEBKA 11/08/2025 1.9000 - 29820 1.9400 1.8800 57047.07 83 1.9000 GRS137003000 GEKTERNA 11/08/2025 22.7000 - 119717 22.8000 22.5200 2710693.68 810 22.8000 GRS145003000 HAIDE 11/08/2025 0.8400 - 8151 0.8500 0.8100 6722.60 20 0.8300 GRS350263000 HTO 11/08/2025 16.1400 - 309242 16.1500 15.7600 4956876.96 1500 15.8200 GRS260333000 IATR 11/08/2025 2.1500 - 61365 2.1800 2.0700 129529.11 127 2.0800 GRS147233001 IKTIN 11/08/2025 0.4870 - 127532 0.4880 0.4760 61467.12 109 0.4875 GRS372003004 ILYDA 11/08/2025 3.6500 - 63943 3.7500 3.6000 235376.41 206 3.6400 GRS475003018 INLIF 11/08/2025 5.0400 - 12336 5.1000 4.9900 62061.88 64 5.0200 GRS805003001 INLOT 11/08/2025 1.1260 - 2866969 1.1280 1.1000 3190300.28 449 1.1200 GRS343313003 INTEK 11/08/2025 6.0500 - 70869 6.1400 6.0300 430155.66 324 6.1200 GRS148003015 INTET 11/08/2025 1.5700 - 8293 1.6100 1.5600 13153.49 29 1.5950 GRS247003007 INTRK 11/08/2025 3.5250 - 161521 3.5350 3.4850 568453.30 486 3.4850 GRS087003000 KARE 11/08/2025 314.0000 - 1004 316.0000 314.0000 315358.00 27 316.0000 GRS120003009 KEKR 11/08/2025 1.6250 - 16746 1.6650 1.6150 27447.59 50 1.6450 GRS070003009 KEPEN 11/08/2025 1.9300 - 580 1.9300 1.9300 1119.40 3 1.9300 GRS438003006 KORDE 11/08/2025 0.4790 - 109108 0.4910 0.4600 52391.96 189 0.4630 GRS384003000 KRI 11/08/2025 18.7600 - 18874 18.9200 18.6400 353381.56 231 18.9000 GRS469003024 KTILA 11/08/2025 2.1800 - 580 2.1800 2.1800 1264.40 2 2.1800 GRS354003006 KYLO 11/08/2025 3.9300 - 6861 3.9400 3.9000 26919.11 27 3.9200 GRS117123000 KYRI 11/08/2025 2.4400 - 9819 2.4900 2.4100 24091.49 30 2.4300 GRS295003008 KYSA 11/08/2025 1.0700 - 2000 1.0700 1.0700 2140.00 1 1.0700 GRS118003003 LAMDA 11/08/2025 6.7400 - 223008 6.7400 6.6400 1495734.22 820 6.6500 GRS245213004 LAMPS 11/08/2025 40.0000 - 100 40.0000 40.0000 4000.00 2 40.0000 GRS128003001 LANAC 11/08/2025 1.5200 - 9153 1.5500 1.4400 13518.84 33 1.4900 GRS047063003 LAVI 11/08/2025 0.8060 - 116994 0.8090 0.7960 94054.50 122 0.8090 GRS246003008 LEBEK 11/08/2025 0.3300 - 8600 0.3300 0.3300 2838.00 7 0.3300 GRS090003005 LEBEP 11/08/2025 0.2560 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 11/08/2025 1.8500 - 3080 1.8700 1.7700 5564.10 9 1.7700 GRS461003006 MATHIO 11/08/2025 0.7600 - 1250 0.7600 0.7550 948.38 5 0.7550 GRS374003002 MEDIC 11/08/2025 2.6200 - 13562 2.6400 2.5500 35344.58 55 2.6000 GRS424003002 MERKO 11/08/2025 36.0000 - 24 36.2000 36.0000 866.00 3 36.2000 GRK014011008 MEVA 11/08/2025 6.2000 - 15252 6.2500 6.0000 94220.95 50 6.0000 GRS319103008 MIG 11/08/2025 3.4000 - 6642 3.4900 3.3700 22797.06 40 3.3900 GRS314003013 MIN 11/08/2025 0.5620 - 2700 0.5880 0.5580 1516.50 9 0.5680 GRS237003009 MODA 11/08/2025 4.4600 - 400 4.4700 4.4000 1783.90 3 4.4000 GRS375183001 MOH 11/08/2025 25.8200 - 69941 25.8200 25.2400 1784449.92 630 25.2800 GRS426003000 MOTO 11/08/2025 2.7000 - 15797 2.7400 2.6800 42854.69 77 2.7200 GRS488003005 MOYZK 11/08/2025 0.6600 - 5350 0.6600 0.6600 3531.00 3 0.6600 GRS054003009 MPITR 11/08/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 11/08/2025 55.1500 - 557117 55.2500 51.6000 30337458.05 3222 51.8000 GB00BTQGS779 MYTIL 11/08/2025 55.0000 - 363019 55.0000 51.5000 19786759.85 2271 51.5000 GRS393503008 NAKAS 11/08/2025 3.0800 - 150 3.1000 3.0800 464.80 4 3.0800 GRS387503006 NAYP 11/08/2025 1.1800 - 23910 1.1850 1.1200 27818.41 77 1.1200 GRS265003004 NOVAL 11/08/2025 2.6100 - 32725 2.6400 2.6000 85462.43 57 2.6400 GRS824003008 OLTH 11/08/2025 33.9000 - 3486 34.0000 33.4000 117420.60 47 34.0000 GRS427003009 OLYMP 11/08/2025 2.6500 - 10618 2.6700 2.6400 28146.99 86 2.6400 GRS403003007 OPAP 11/08/2025 20.0000 - 200061 20.0000 19.7600 3983021.63 1445 19.8500 GRS419003009 OPTIMA 11/08/2025 7.7000 - 322309 7.7600 7.5400 2457749.33 898 7.7600 GRS533003000 ORILINA 11/08/2025 0.7700 - 33607 0.7780 0.7640 25906.80 35 0.7780 GRS535003008 OTOEL 11/08/2025 11.3600 - 62694 11.5600 11.1400 712008.74 331 11.2600 GRS337003008 PAIR 11/08/2025 1.1500 - 6651 1.1900 1.1200 7646.69 19 1.1800 GRS275073005 PAP 11/08/2025 3.0800 - 5362 3.1200 3.0600 16492.01 31 3.1200 GRS065003014 PERF 11/08/2025 6.5000 - 23817 6.5600 6.4500 155066.42 123 6.4500 GRS505003004 PETRO 11/08/2025 8.9800 - 14085 9.1600 8.9000 126983.34 84 9.0000 GRS345503007 PLAKR 11/08/2025 15.9000 - 430 16.2000 15.9000 6840.10 7 15.9000 GRS326003019 PLAT 11/08/2025 4.0600 - 28146 4.0800 4.0200 114265.70 132 4.0400 GRS239003007 PPA 11/08/2025 46.4000 - 14999 46.7000 45.8500 693835.70 315 46.5000 GRS470003013 PPC 11/08/2025 14.6500 - 393651 14.6500 14.3700 5731174.77 1402 14.5800 GRS434003000 PRD 11/08/2025 0.6600 - 203265 0.6850 0.6350 133623.44 189 0.6650 GRS184003002 PREMIA 11/08/2025 1.3820 - 148857 1.3980 1.3820 206695.40 265 1.3980 GRS497003012 PRODEA 11/08/2025 6.0000 - 1188 6.0000 5.8500 7101.40 10 6.0000 GRS509003018 PROF 11/08/2025 7.7300 - 37731 7.8400 7.6700 292155.19 182 7.7000 GRS472003011 PROFK 11/08/2025 1.4450 - 26628 1.4450 1.3800 37822.25 108 1.3900 GRS095003000 QLCO 11/08/2025 5.7000 - 71367 5.7900 5.6600 406939.56 176 5.7050 GRS543003008 QUAL 11/08/2025 1.3600 - 117332 1.3680 1.3280 158501.62 202 1.3300 GRS396003006 QUEST 11/08/2025 7.7300 - 59467 7.7800 7.5300 457779.45 258 7.5800 GRS310003009 REVOIL 11/08/2025 1.8100 - 32150 1.8200 1.7750 58030.76 144 1.8000 GRS473003002 SAR 11/08/2025 13.8400 - 17459 13.8400 13.6000 239877.30 215 13.7800 GRS204003008 SIDMA 11/08/2025 1.6300 - 18300 1.6350 1.5600 29215.99 53 1.5600 GRS484003009 SPACE 11/08/2025 7.6200 - 11326 7.8000 7.5400 87187.84 102 7.6600 GRS402003008 SPIR 11/08/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 11/08/2025 1.2160 - 1961151 1.2180 1.1800 2368402.59 938 1.1900 GRS001003052 TELL 11/08/2025 15.4000 - 16900 15.4500 15.0000 258551.00 92 15.3500 GRS004013009 TITC 11/08/2025 38.3000 - 68192 38.3000 37.8500 2600466.70 882 38.0000 BE0974338700 TPEIR 11/08/2025 7.3440 - 3356005 7.3440 7.1100 24378990.30 4684 7.2000 GRS014003032 TRASTOR 11/08/2025 1.2700 - 2857 1.2800 1.2500 3612.44 27 1.2800 GRS487003006 TRESTATES 11/08/2025 1.7300 - 58833 1.7350 1.7100 101408.51 96 1.7200 GRS534003009 VIO 11/08/2025 6.4500 - 238567 6.4600 6.2400 1526669.15 744 6.2400 BE0974271034 VOSYS 11/08/2025 2.2600 - 1850 2.2800 2.2200 4114.98 39 2.2200 GRS407183003 XYLEK 11/08/2025 0.2700 - 68531 0.2710 0.2600 18206.99 65 0.2600 GRS131003006 XYLEP 11/08/2025 0.3980 - 325 0.4000 0.3980 129.50 3 0.3980 GRS131004004 YALCO 11/08/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005