SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 20/08/2025 7.8500 - 91 7.8500 7.8500 714.35 2 7.8500 GRS059063008 ACAG 20/08/2025 5.6500 - 47660 5.7000 5.6100 269673.56 169 5.7000 AT0000A325L0 ADMIE 20/08/2025 3.4550 - 86283 3.4850 3.4500 298934.71 198 3.4850 GRS518003009 AEGN 20/08/2025 14.6000 - 132479 14.6400 14.2800 1923986.14 659 14.3200 GRS495003006 AEM 20/08/2025 5.7200 - 153983 5.7950 5.6000 873179.74 535 5.7200 GRS541003000 AIA 20/08/2025 10.6500 - 51195 10.7300 10.5900 544818.46 398 10.6800 GRS536003007 AKRIT 20/08/2025 1.1700 - 1050 1.2000 1.1350 1255.45 20 1.2000 GRS373173004 AKTR 20/08/2025 7.5300 - 171444 7.5300 7.3700 1280860.57 505 7.5300 GRS432003028 ALMY 20/08/2025 4.8300 - 14470 4.9200 4.7900 69960.83 65 4.8700 GRS289103004 ALPHA 20/08/2025 3.4120 - 5083694 3.4500 3.3920 17355458.42 3445 3.4440 GRS830003000 ANDRO 20/08/2025 7.3000 - 2414 7.3200 7.2600 17611.66 24 7.2800 GRS433003019 ASCO 20/08/2025 3.9700 - 55030 4.0000 3.7800 214836.35 172 3.7800 GRS404003006 ASTAK 20/08/2025 7.5000 - 2930 7.6200 7.4800 22148.00 56 7.6000 GRS331043000 ATEK 20/08/2025 1.2100 - 4782 1.2500 1.1900 5810.83 22 1.2500 GRS340263003 ATRUST 20/08/2025 8.7800 - 1100 8.8000 8.7800 9660.00 7 8.8000 GRS504003021 ATTICA 20/08/2025 2.3100 - 128123 2.3400 2.1900 290344.53 227 2.2300 GRS144003001 AVAX 20/08/2025 2.4200 - 137269 2.4300 2.3500 328146.71 276 2.3800 GRS213213002 AVE 20/08/2025 0.5400 - 30163 0.5500 0.5380 16346.37 69 0.5480 GRS489003004 BELA 20/08/2025 31.5400 - 142785 31.7600 30.9000 4491641.60 1046 31.0000 GRS282183003 BIOKA 20/08/2025 1.9900 - 27517 1.9950 1.9300 53998.95 65 1.9900 GRS165063009 BIOSK 20/08/2025 3.0300 - 18014 3.0600 2.9400 54114.43 84 2.9600 GRS084003011 BIOT 20/08/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 20/08/2025 4.0600 - 1567 4.0600 4.0500 6361.45 17 4.0500 GRS524003001 BOCHGR 20/08/2025 7.5800 - 2264101 7.5800 7.4600 17003245.38 862 7.4800 IE00BD5B1Y92 BRIQ 20/08/2025 2.9100 - 26761 2.9400 2.9000 77917.44 34 2.9300 GRS517003000 CENER 20/08/2025 11.1800 - 101235 11.2400 11.0400 1128495.40 467 11.2400 BE0974303357 CENTR 20/08/2025 0.3710 - 350971 0.3790 0.3640 130463.74 162 0.3640 GRS449003003 CNLCAP 20/08/2025 6.9500 - 28 6.9500 6.9500 194.60 1 6.9500 GRS520003005 CPI 20/08/2025 0.7020 - 16422 0.7020 0.6500 11262.00 34 0.6500 GRS413313008 CREDIA 20/08/2025 1.5680 - 1898014 1.5860 1.5200 2938743.35 1155 1.5860 GRS001003052 DAIOS 20/08/2025 5.3500 - 400 5.3500 5.3500 2140.00 1 5.3500 GRS382073005 DIMAND 20/08/2025 9.9600 - 17793 10.0000 9.8600 177406.78 64 9.9000 GRS525003000 DOMIK 20/08/2025 2.5500 - 24001 2.5500 2.4600 60277.17 59 2.5200 GRS364253005 DROME 20/08/2025 0.3950 - 98493 0.3970 0.3660 37726.63 78 0.3690 GRS412503005 DUR 20/08/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 20/08/2025 45.8000 - 25904 45.9000 45.2200 1178569.80 251 45.3600 CH0198251305 EIS 20/08/2025 1.3900 - 160273 1.4000 1.3100 219560.79 205 1.3100 GRS439003005 EKTER 20/08/2025 2.6000 - 138443 2.6700 2.5300 357147.21 304 2.5500 GRS222213001 ELBE 20/08/2025 5.4000 - 445 5.4500 5.3500 2403.25 6 5.4000 GRS240003012 ELHA 20/08/2025 2.6450 - 128057 2.6650 2.6150 337838.64 348 2.6500 GRS281003004 ELIN 20/08/2025 2.4500 - 19450 2.4800 2.4200 47470.78 69 2.4600 GRS477003008 ELLAKTOR 20/08/2025 1.3520 - 267666 1.3560 1.3360 360807.33 344 1.3420 GRS191213008 ELPE 20/08/2025 8.6750 - 609482 8.7050 8.4600 5255616.81 1757 8.5450 GRS298343005 ELSTR 20/08/2025 2.6300 - 6810 2.6500 2.5500 17817.99 60 2.6000 GRS088003017 ELTON 20/08/2025 2.4300 - 147500 2.4300 2.2200 348655.37 346 2.2700 GRS397003005 EPIL 20/08/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 20/08/2025 12.7000 - 2225759 12.8700 12.7000 28372061.99 3927 12.8500 GRS003003035 EUROB 20/08/2025 3.4160 - 7296883 3.4630 3.3970 24931351.10 3263 3.4350 GRS323003012 EVR 20/08/2025 2.2000 - 244814 2.2200 2.1000 528933.62 300 2.1300 GRS474003001 EVROF 20/08/2025 2.8200 - 14134 2.8200 2.6800 38852.17 69 2.7200 GRS385113006 EXAE 20/08/2025 7.0600 - 1360594 7.1100 6.9800 9604153.42 3539 6.9800 GRS395363005 EYAPS 20/08/2025 4.3100 - 17105 4.3100 4.1700 72800.91 67 4.2400 GRS428003008 EYDAP 20/08/2025 7.2600 - 33900 7.2600 7.0500 242923.78 220 7.1700 GRS359353000 FAIS 20/08/2025 3.4000 - 49415 3.4000 3.3550 166623.89 144 3.3950 GRS542003009 FLEXO 20/08/2025 7.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 20/08/2025 4.9450 - 132358 4.9750 4.9000 655314.78 371 4.9100 GRS096003009 FRIGO 20/08/2025 0.5760 - 87028 0.5800 0.5520 49524.01 70 0.5640 GRS346003015 GEBKA 20/08/2025 2.1100 - 151874 2.1700 2.0500 320944.59 328 2.0500 GRS137003000 GEKTERNA 20/08/2025 23.1000 - 178426 23.2000 22.3200 4090222.62 1049 22.3600 GRS145003000 HAIDE 20/08/2025 0.9400 - 2701 0.9400 0.9400 2538.94 7 0.9400 GRS350263000 HTO 20/08/2025 16.3500 - 298184 16.3800 16.1600 4868889.92 1561 16.3100 GRS260333000 IATR 20/08/2025 2.2300 - 4495 2.2800 2.2000 9967.35 22 2.2400 GRS147233001 IKTIN 20/08/2025 0.5250 - 883767 0.5480 0.4805 463557.49 549 0.4900 GRS372003004 ILYDA 20/08/2025 3.5300 - 19836 3.5500 3.4500 69429.90 82 3.5500 GRS475003018 INLIF 20/08/2025 4.9900 - 8049 5.0400 4.9700 40197.39 40 5.0000 GRS805003001 INLOT 20/08/2025 1.1100 - 1008286 1.1200 1.1040 1118888.37 248 1.1060 GRS343313003 INTEK 20/08/2025 6.0900 - 38341 6.1500 6.0700 234031.83 171 6.1000 GRS148003015 INTET 20/08/2025 1.6700 - 7020 1.6750 1.6250 11544.22 27 1.6250 GRS247003007 INTRK 20/08/2025 3.5400 - 57793 3.5500 3.4850 203685.70 218 3.5200 GRS087003000 KARE 20/08/2025 336.0000 - 322 340.0000 320.0000 106372.00 44 320.0000 GRS120003009 KEKR 20/08/2025 2.2600 - 192443 2.4600 2.2200 449244.90 472 2.2600 GRS070003009 KEPEN 20/08/2025 1.9300 - 748 1.9300 1.9300 1443.64 1 1.9300 GRS438003006 KORDE 20/08/2025 0.5560 - 100875 0.5580 0.5300 55297.42 125 0.5300 GRS384003000 KRI 20/08/2025 20.2500 - 35349 20.5000 19.9000 715864.93 449 19.9800 GRS469003024 KTILA 20/08/2025 2.1800 - 866 2.1800 2.1800 1887.88 2 2.1800 GRS354003006 KYLO 20/08/2025 4.0300 - 7645 4.0500 3.7500 30384.02 56 4.0000 GRS117123000 KYRI 20/08/2025 2.3000 - 21970 2.3200 2.2400 50388.26 44 2.3200 GRS295003008 KYSA 20/08/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 20/08/2025 7.0000 - 1354582 7.0500 6.8800 9467628.93 2674 6.8800 GRS245213004 LAMPS 20/08/2025 40.0000 - 400 40.0000 39.4000 15940.00 5 39.4000 GRS128003001 LANAC 20/08/2025 1.6000 - 9536 1.6000 1.5000 14550.46 17 1.5000 GRS047063003 LAVI 20/08/2025 0.8500 - 283223 0.8580 0.8130 239821.93 258 0.8210 GRS246003008 LEBEK 20/08/2025 0.3560 - 3800 0.3560 0.3560 1352.80 3 0.3560 GRS090003005 LEBEP 20/08/2025 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 20/08/2025 1.9100 - 1780 1.9100 1.8500 3353.06 31 1.9000 GRS461003006 MATHIO 20/08/2025 1.0000 - 39742 1.0000 0.7700 36796.08 110 0.7700 GRS374003002 MEDIC 20/08/2025 2.8000 - 15418 2.8300 2.7000 42694.29 69 2.7000 GRS424003002 MERKO 20/08/2025 35.8000 - 93 36.4000 35.4000 3328.00 9 36.2000 GRK014011008 MEVA 20/08/2025 6.0000 - 650 6.0000 5.9000 3855.50 9 5.9000 GRS319103008 MIG 20/08/2025 3.3400 - 4860 3.3400 3.2400 15934.23 73 3.2600 GRS314003013 MIN 20/08/2025 0.6200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS237003009 MODA 20/08/2025 4.5600 - 3412 4.5600 4.4100 15414.48 22 4.5000 GRS375183001 MOH 20/08/2025 26.4600 - 34892 26.6600 26.2600 922926.06 506 26.4000 GRS426003000 MOTO 20/08/2025 2.6800 - 14050 2.7200 2.6800 38029.09 46 2.7000 GRS488003005 MOYZK 20/08/2025 0.7000 - 5382 0.7000 0.6600 3755.36 5 0.6600 GRS054003009 MPITR 20/08/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 20/08/2025 54.0500 - 111866 54.6000 53.8500 6061540.60 1135 54.1000 GB00BTQGS779 MYTIL 20/08/2025 53.8000 - 69866 54.4500 53.4000 3770065.55 839 53.8500 GRS393503008 NAKAS 20/08/2025 3.2400 - 140 3.2200 3.1600 448.00 5 3.2000 GRS387503006 NAYP 20/08/2025 1.3150 - 22108 1.3300 1.2700 28526.39 117 1.3300 GRS265003004 NOVAL 20/08/2025 2.6900 - 6944 2.7000 2.6800 18683.33 23 2.7000 GRS824003008 OLTH 20/08/2025 35.4000 - 1634 35.4000 34.4000 57496.80 36 34.6000 GRS427003009 OLYMP 20/08/2025 2.6800 - 6511 2.6900 2.6300 17459.05 35 2.6300 GRS403003007 OPAP 20/08/2025 19.9900 - 314464 20.0000 19.4600 6228723.28 1772 19.6300 GRS419003009 OPTIMA 20/08/2025 8.1500 - 272614 8.1800 8.0000 2204485.87 890 8.1000 GRS533003000 ORILINA 20/08/2025 0.8140 - 79117 0.8280 0.8020 64442.51 76 0.8020 GRS535003008 OTOEL 20/08/2025 11.6600 - 38675 11.6600 11.3200 447177.50 253 11.4600 GRS337003008 PAIR 20/08/2025 1.1900 - 17493 1.2000 1.1300 20366.42 40 1.1500 GRS275073005 PAP 20/08/2025 3.0600 - 4671 3.1700 3.0600 14490.66 41 3.1700 GRS065003014 PERF 20/08/2025 6.2800 - 11981 6.3000 6.2300 75196.57 56 6.3000 GRS505003004 PETRO 20/08/2025 9.2200 - 8160 9.2600 9.0000 74032.58 54 9.0200 GRS345503007 PLAKR 20/08/2025 16.4000 - 1780 16.4000 16.2000 28982.00 9 16.2000 GRS326003019 PLAT 20/08/2025 4.1100 - 28019 4.1300 4.0400 114751.38 141 4.0500 GRS239003007 PPA 20/08/2025 46.6000 - 6393 46.6000 45.8500 294530.80 164 45.9500 GRS470003013 PPC 20/08/2025 14.5200 - 322168 14.5600 14.2700 4644712.46 1580 14.4000 GRS434003000 PRD 20/08/2025 0.6450 - 58198 0.6450 0.6250 36830.03 70 0.6450 GRS184003002 PREMIA 20/08/2025 1.4060 - 186615 1.4060 1.3920 261034.36 265 1.3980 GRS497003012 PRODEA 20/08/2025 6.1000 - 870 6.1000 6.0000 5256.00 8 6.0000 GRS509003018 PROF 20/08/2025 7.5900 - 24756 7.5900 7.4200 185134.19 99 7.5200 GRS472003011 PROFK 20/08/2025 1.7250 - 64829 1.7250 1.5900 108796.07 167 1.5900 GRS095003000 QLCO 20/08/2025 5.6500 - 75471 5.6500 5.5600 422785.54 265 5.6250 GRS543003008 QUAL 20/08/2025 1.3500 - 102075 1.3700 1.3360 137426.26 117 1.3700 GRS396003006 QUEST 20/08/2025 7.6700 - 31994 7.7400 7.4800 244271.22 185 7.5500 GRS310003009 REVOIL 20/08/2025 1.7800 - 17291 1.7850 1.7550 30655.57 60 1.7750 GRS473003002 SAR 20/08/2025 14.1600 - 27878 14.2000 13.8000 393050.18 372 13.8000 GRS204003008 SIDMA 20/08/2025 1.6300 - 2383 1.6300 1.5800 3874.43 19 1.6300 GRS484003009 SPACE 20/08/2025 7.5600 - 3054 7.5600 7.4800 22922.72 34 7.5200 GRS402003008 SPIR 20/08/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 20/08/2025 15.3000 - 4757 15.3500 15.2000 72702.95 41 15.2000 GRS004013009 TITC 20/08/2025 38.0000 - 89745 38.2000 37.6500 3403938.00 835 37.9500 BE0974338700 TPEIR 20/08/2025 7.1480 - 2194893 7.1700 7.0820 15651086.75 3657 7.1300 GRS014003032 TRASTOR 20/08/2025 1.3000 - 2676 1.3400 1.2600 3480.34 35 1.3300 GRS487003006 TRESTATES 20/08/2025 1.7550 - 34161 1.7700 1.7500 60161.66 41 1.7650 GRS534003009 VIO 20/08/2025 6.5300 - 91750 6.6000 6.4600 600039.30 309 6.6000 BE0974271034 VOSYS 20/08/2025 2.2800 - 667 2.3200 2.2800 1531.94 5 2.3000 GRS407183003 XYLEK 20/08/2025 0.2900 - 84801 0.3040 0.2830 25091.70 68 0.2900 GRS131003006 XYLEP 20/08/2025 0.4420 - 1852 0.4800 0.4300 818.04 10 0.4520 GRS131004004 YALCO 20/08/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005