SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 18/08/2025 7.2500 - 301 7.5000 7.2000 2177.50 5 7.2500 GRS059063008 ACAG 18/08/2025 5.7000 - 29897 5.7500 5.6800 171032.69 100 5.7200 AT0000A325L0 ADMIE 18/08/2025 3.4800 - 230162 3.5000 3.4200 797928.76 526 3.4600 GRS518003009 AEGN 18/08/2025 14.5000 - 183581 14.6800 14.1200 2631157.68 921 14.6800 GRS495003006 AEM 18/08/2025 5.7400 - 55909 5.9000 5.7200 322936.14 244 5.8500 GRS541003000 AIA 18/08/2025 10.7500 - 66648 10.8000 10.5700 713234.83 503 10.8000 GRS536003007 AKRIT 18/08/2025 1.1250 - 2292 1.1600 1.0700 2573.47 18 1.0700 GRS373173004 AKTR 18/08/2025 7.3300 - 267873 7.3300 7.0500 1940783.30 696 7.1600 GRS432003028 ALMY 18/08/2025 4.8300 - 6718 4.9900 4.8200 32620.84 42 4.9900 GRS289103004 ALPHA 18/08/2025 3.4590 - 6908133 3.5980 3.4460 23978111.64 4581 3.5980 GRS830003000 ANDRO 18/08/2025 7.2200 - 2361 7.3400 7.2200 17239.80 27 7.3200 GRS433003019 ASCO 18/08/2025 3.7900 - 16820 3.8400 3.7700 63993.10 69 3.8200 GRS404003006 ASTAK 18/08/2025 7.4600 - 2720 7.5000 7.3400 20180.42 43 7.3400 GRS331043000 ATEK 18/08/2025 1.2500 - 6430 1.2900 1.1900 8021.06 14 1.2000 GRS340263003 ATRUST 18/08/2025 8.8200 - 600 8.8200 8.8200 5292.00 6 8.8200 GRS504003021 ATTICA 18/08/2025 2.1900 - 34629 2.2500 2.1800 76466.50 100 2.2100 GRS144003001 AVAX 18/08/2025 2.3400 - 178293 2.4100 2.3400 421293.74 466 2.4000 GRS213213002 AVE 18/08/2025 0.5440 - 43912 0.5500 0.5340 23724.89 57 0.5500 GRS489003004 BELA 18/08/2025 31.9000 - 191580 32.5600 31.7400 6133354.44 1221 31.8800 GRS282183003 BIOKA 18/08/2025 1.9900 - 10739 2.0000 1.9750 21361.71 26 2.0000 GRS165063009 BIOSK 18/08/2025 2.9800 - 21499 3.0800 2.9700 64151.99 84 3.0800 GRS084003011 BIOT 18/08/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 18/08/2025 4.0600 - 1810 4.0600 4.0500 7345.80 15 4.0600 GRS524003001 BOCHGR 18/08/2025 7.5000 - 1106234 7.7000 7.4600 8352521.28 1083 7.5800 IE00BD5B1Y92 BRIQ 18/08/2025 2.9000 - 21140 2.9200 2.8900 61371.96 38 2.9100 GRS517003000 CENER 18/08/2025 11.1000 - 129138 11.1800 10.8400 1424474.92 543 11.1600 BE0974303357 CENTR 18/08/2025 0.3660 - 86388 0.3800 0.3600 31780.65 99 0.3780 GRS449003003 CNLCAP 18/08/2025 7.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CPI 18/08/2025 0.6500 - 32926 0.6940 0.6500 22032.90 20 0.6940 GRS413313008 CREDIA 18/08/2025 1.5140 - 4405657 1.5200 1.4500 6557879.49 2134 1.4680 GRS001003052 DAIOS 18/08/2025 5.4500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 18/08/2025 9.9400 - 7412 10.0000 9.8800 73856.92 40 10.0000 GRS525003000 DOMIK 18/08/2025 2.4100 - 6633 2.4300 2.3600 15745.54 25 2.4300 GRS364253005 DROME 18/08/2025 0.3740 - 8900 0.3790 0.3660 3328.81 12 0.3750 GRS412503005 DUR 18/08/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 18/08/2025 45.0200 - 19541 45.2200 44.8800 879438.96 174 45.2200 CH0198251305 EIS 18/08/2025 1.3080 - 82602 1.3340 1.3080 109065.59 98 1.3280 GRS439003005 EKTER 18/08/2025 2.5250 - 26504 2.5600 2.4950 66917.31 107 2.5250 GRS222213001 ELBE 18/08/2025 5.2500 - 170 5.4000 5.2500 895.20 8 5.3500 GRS240003012 ELHA 18/08/2025 2.6250 - 162050 2.6700 2.6200 428684.04 506 2.6500 GRS281003004 ELIN 18/08/2025 2.4100 - 10750 2.4200 2.3500 25740.99 35 2.4100 GRS477003008 ELLAKTOR 18/08/2025 1.3360 - 262627 1.3620 1.3340 352003.05 348 1.3420 GRS191213008 ELPE 18/08/2025 8.3600 - 292464 8.4500 8.2750 2434604.51 777 8.4100 GRS298343005 ELSTR 18/08/2025 2.6200 - 11465 2.7000 2.6200 30302.60 71 2.6600 GRS088003017 ELTON 18/08/2025 2.2600 - 132813 2.3300 2.2000 298360.15 223 2.3300 GRS397003005 EPIL 18/08/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 18/08/2025 13.0000 - 2550770 13.3900 12.9600 33287531.28 3535 13.2500 GRS003003035 EUROB 18/08/2025 3.4130 - 16976825 3.6000 3.4000 58342445.70 6080 3.5800 GRS323003012 EVR 18/08/2025 2.0100 - 62786 2.0700 2.0000 127053.02 111 2.0500 GRS474003001 EVROF 18/08/2025 2.7500 - 4863 2.8000 2.7000 13322.73 35 2.8000 GRS385113006 EXAE 18/08/2025 7.0300 - 456184 7.0700 6.9800 3201861.43 1343 7.0000 GRS395363005 EYAPS 18/08/2025 4.3000 - 26309 4.3000 4.2500 112237.23 41 4.2600 GRS428003008 EYDAP 18/08/2025 7.2400 - 37744 7.4600 7.1500 272288.02 254 7.3100 GRS359353000 FAIS 18/08/2025 3.4300 - 30138 3.4800 3.4300 103895.12 70 3.4800 GRS542003009 FLEXO 18/08/2025 7.9000 - 120 7.9000 7.9000 948.00 2 7.9000 GRS259003002 FOYRK 18/08/2025 4.8800 - 94785 4.9150 4.8500 461871.15 205 4.9050 GRS096003009 FRIGO 18/08/2025 0.5800 - 149972 0.6000 0.5680 86767.08 113 0.6000 GRS346003015 GEBKA 18/08/2025 1.9400 - 11737 1.9450 1.9000 22658.76 32 1.9050 GRS137003000 GEKTERNA 18/08/2025 22.5600 - 133727 23.0000 22.5000 3030543.16 1075 23.0000 GRS145003000 HAIDE 18/08/2025 1.0100 - 2811 1.1500 1.0100 2952.65 5 1.1500 GRS350263000 HTO 18/08/2025 16.0600 - 377046 16.1000 15.9500 6050692.81 1855 15.9900 GRS260333000 IATR 18/08/2025 2.3000 - 28853 2.3000 2.1700 64315.53 148 2.2500 GRS147233001 IKTIN 18/08/2025 0.4830 - 117065 0.4925 0.4820 56740.70 126 0.4900 GRS372003004 ILYDA 18/08/2025 3.4500 - 39140 3.5400 3.4500 136027.56 110 3.4600 GRS475003018 INLIF 18/08/2025 5.0000 - 5025 5.0600 4.9700 25219.82 37 5.0400 GRS805003001 INLOT 18/08/2025 1.1140 - 477922 1.1240 1.1100 532439.74 217 1.1100 GRS343313003 INTEK 18/08/2025 6.1200 - 22479 6.1500 6.1000 137784.73 117 6.1500 GRS148003015 INTET 18/08/2025 1.6600 - 2100 1.6850 1.6550 3485.10 8 1.6550 GRS247003007 INTRK 18/08/2025 3.4700 - 124946 3.5400 3.4300 433592.17 380 3.5100 GRS087003000 KARE 18/08/2025 314.0000 - 333 316.0000 314.0000 105046.00 14 316.0000 GRS120003009 KEKR 18/08/2025 1.7600 - 3561 1.7850 1.7000 6265.71 13 1.7700 GRS070003009 KEPEN 18/08/2025 1.9300 - 2558 1.9300 1.9300 4936.94 7 1.9300 GRS438003006 KORDE 18/08/2025 0.5400 - 133753 0.5460 0.5260 71812.17 193 0.5300 GRS384003000 KRI 18/08/2025 19.8800 - 18532 19.8800 19.5000 363581.84 295 19.5400 GRS469003024 KTILA 18/08/2025 2.1800 - 4848 2.3000 2.1800 10569.00 7 2.3000 GRS354003006 KYLO 18/08/2025 3.9900 - 3281 4.0000 3.9500 13095.12 30 3.9600 GRS117123000 KYRI 18/08/2025 2.2900 - 31707 2.3600 2.2600 72844.09 56 2.2900 GRS295003008 KYSA 18/08/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 18/08/2025 6.6900 - 235747 6.7800 6.6900 1584929.53 756 6.7100 GRS245213004 LAMPS 18/08/2025 40.0000 - 100 40.0000 40.0000 4000.00 2 40.0000 GRS128003001 LANAC 18/08/2025 1.6500 - 1810 1.6900 1.5500 2941.91 20 1.6300 GRS047063003 LAVI 18/08/2025 0.8190 - 104365 0.8400 0.8130 85591.94 77 0.8390 GRS246003008 LEBEK 18/08/2025 0.3400 - 110 0.3740 0.3740 41.14 1 0.3740 GRS090003005 LEBEP 18/08/2025 0.2800 - 1485 0.3080 0.3080 457.38 2 0.3080 GRS090004003 LOGISMOS 18/08/2025 1.9000 - 5738 1.9000 1.7600 10477.33 63 1.8000 GRS461003006 MATHIO 18/08/2025 0.7850 - 4528 0.7950 0.7600 3533.25 13 0.7600 GRS374003002 MEDIC 18/08/2025 2.7800 - 15817 2.9000 2.7700 44921.37 64 2.9000 GRS424003002 MERKO 18/08/2025 35.4000 - 62 35.6000 35.2000 2197.60 5 35.6000 GRK014011008 MEVA 18/08/2025 5.9500 - 3775 6.0500 5.8500 22343.75 12 6.0500 GRS319103008 MIG 18/08/2025 3.3700 - 1289 3.3800 3.2500 4217.92 21 3.3000 GRS314003013 MIN 18/08/2025 0.6220 - 300 0.6240 0.6200 186.80 3 0.6240 GRS237003009 MODA 18/08/2025 4.5400 - 2093 4.5400 4.4100 9469.68 16 4.5300 GRS375183001 MOH 18/08/2025 26.4000 - 237229 27.3600 26.4000 6390646.20 1205 26.9400 GRS426003000 MOTO 18/08/2025 2.7000 - 16578 2.7400 2.6700 44908.82 52 2.7200 GRS488003005 MOYZK 18/08/2025 0.6800 - 11000 0.7200 0.6800 7686.00 7 0.7000 GRS054003009 MPITR 18/08/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 18/08/2025 54.0000 - 225587 55.1500 53.9000 12254701.05 1796 55.0000 GB00BTQGS779 MYTIL 18/08/2025 53.6000 - 170197 54.9500 53.5500 9192038.00 1453 54.9500 GRS393503008 NAKAS 18/08/2025 3.2400 - 37 3.1600 3.0400 115.66 6 3.0400 GRS387503006 NAYP 18/08/2025 1.3000 - 11331 1.3700 1.2800 14812.33 57 1.3650 GRS265003004 NOVAL 18/08/2025 2.7300 - 64936 2.7300 2.6300 174956.80 114 2.6300 GRS824003008 OLTH 18/08/2025 35.0000 - 476 35.4000 34.6000 16544.30 28 35.4000 GRS427003009 OLYMP 18/08/2025 2.6600 - 19634 2.6900 2.6200 51972.12 73 2.6700 GRS403003007 OPAP 18/08/2025 19.5800 - 203784 19.9100 19.5000 4002641.71 2055 19.8100 GRS419003009 OPTIMA 18/08/2025 8.2700 - 384693 8.4200 8.0000 3156966.38 1448 8.1000 GRS533003000 ORILINA 18/08/2025 0.7700 - 257680 0.8100 0.7700 203471.42 241 0.7900 GRS535003008 OTOEL 18/08/2025 11.3600 - 20638 11.4000 11.1800 233488.76 136 11.3600 GRS337003008 PAIR 18/08/2025 1.1450 - 2571 1.1850 1.1200 2939.94 8 1.1500 GRS275073005 PAP 18/08/2025 3.1500 - 6850 3.1700 3.1200 21550.00 30 3.1500 GRS065003014 PERF 18/08/2025 6.3100 - 21046 6.4200 6.2900 133540.86 100 6.3600 GRS505003004 PETRO 18/08/2025 8.9400 - 4618 9.0800 8.9400 41491.34 30 9.0000 GRS345503007 PLAKR 18/08/2025 16.0000 - 3152 16.0000 16.0000 50432.00 4 16.0000 GRS326003019 PLAT 18/08/2025 4.0450 - 22303 4.0850 4.0100 90114.36 102 4.0850 GRS239003007 PPA 18/08/2025 46.2500 - 15839 47.3000 45.9000 736160.80 287 47.3000 GRS470003013 PPC 18/08/2025 14.5600 - 320324 14.7000 14.4800 4673416.22 1585 14.6600 GRS434003000 PRD 18/08/2025 0.6650 - 35999 0.6900 0.6600 24017.23 22 0.6900 GRS184003002 PREMIA 18/08/2025 1.3900 - 108331 1.4180 1.3860 151374.62 237 1.4180 GRS497003012 PRODEA 18/08/2025 6.0000 - 570 6.0500 6.0000 3425.00 6 6.0500 GRS509003018 PROF 18/08/2025 7.4000 - 37135 7.5900 7.4000 276438.30 108 7.4900 GRS472003011 PROFK 18/08/2025 1.4700 - 7442 1.4850 1.4500 10887.24 25 1.4850 GRS095003000 QLCO 18/08/2025 5.6200 - 58426 5.7200 5.6050 329822.94 218 5.7200 GRS543003008 QUAL 18/08/2025 1.3680 - 40253 1.3740 1.3520 54791.75 83 1.3680 GRS396003006 QUEST 18/08/2025 7.4300 - 14703 7.6000 7.4300 110621.53 114 7.5600 GRS310003009 REVOIL 18/08/2025 1.7500 - 14687 1.7650 1.7350 25711.45 65 1.7350 GRS473003002 SAR 18/08/2025 13.7800 - 26916 13.9400 13.6400 370345.24 340 13.9400 GRS204003008 SIDMA 18/08/2025 1.6200 - 1820 1.6500 1.6200 2968.90 11 1.6450 GRS484003009 SPACE 18/08/2025 7.6600 - 621 7.7800 7.5400 4759.38 13 7.6600 GRS402003008 SPIR 18/08/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 18/08/2025 15.3500 - 976 15.3500 15.3000 14967.30 20 15.3000 GRS004013009 TITC 18/08/2025 37.6000 - 154935 39.0500 37.5500 5890568.10 1892 39.0500 BE0974338700 TPEIR 18/08/2025 7.1200 - 2815092 7.2480 7.0600 20045315.77 3615 7.2300 GRS014003032 TRASTOR 18/08/2025 1.3300 - 2840 1.3400 1.2900 3710.42 27 1.2900 GRS487003006 TRESTATES 18/08/2025 1.7400 - 40023 1.7500 1.7300 69734.44 54 1.7500 GRS534003009 VIO 18/08/2025 6.4800 - 138940 6.6700 6.4800 908882.35 456 6.6700 BE0974271034 VOSYS 18/08/2025 2.2200 - 2219 2.2800 2.2200 4946.60 11 2.2200 GRS407183003 XYLEK 18/08/2025 0.2570 - 49499 0.2640 0.2540 12898.89 40 0.2640 GRS131003006 XYLEP 18/08/2025 0.4200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 18/08/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005