SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 21/08/2025 8.6000 - 1 8.6000 8.6000 8.60 1 8.6000 GRS059063008 ACAG 21/08/2025 5.6600 - 27390 5.6800 5.6200 154495.21 76 5.6800 AT0000A325L0 ADMIE 21/08/2025 3.4850 - 136282 3.5100 3.4550 475600.39 239 3.4550 GRS518003009 AEGN 21/08/2025 14.5000 - 68783 14.6800 14.4200 997163.76 399 14.5000 GRS495003006 AEM 21/08/2025 5.7400 - 59039 5.8300 5.7000 340741.96 236 5.7200 GRS541003000 AIA 21/08/2025 10.8200 - 82262 10.8500 10.6200 885255.85 333 10.6500 GRS536003007 AKRIT 21/08/2025 1.1250 - 4724 1.2050 1.1200 5342.96 28 1.1400 GRS373173004 AKTR 21/08/2025 7.6400 - 185705 7.6400 7.4700 1398790.97 601 7.4700 GRS432003028 ALMY 21/08/2025 4.9900 - 59510 4.9900 4.8500 293155.59 131 4.8600 GRS289103004 ALPHA 21/08/2025 3.4600 - 7194029 3.4750 3.4160 24827862.34 2774 3.4400 GRS830003000 ANDRO 21/08/2025 7.3800 - 3128 7.3800 7.3000 22913.44 38 7.3000 GRS433003019 ASCO 21/08/2025 4.0000 - 501512 4.2500 4.0000 2061772.94 847 4.2000 GRS404003006 ASTAK 21/08/2025 7.5800 - 2110 7.6200 7.5000 15955.60 40 7.5000 GRS331043000 ATEK 21/08/2025 1.2100 - 230 1.2100 1.2100 278.30 4 1.2100 GRS340263003 ATRUST 21/08/2025 8.7800 - 1192 8.8200 8.7800 10501.76 10 8.7800 GRS504003021 ATTICA 21/08/2025 2.2700 - 27819 2.3300 2.2700 63761.67 69 2.3300 GRS144003001 AVAX 21/08/2025 2.4350 - 194625 2.4500 2.3950 473445.12 367 2.4500 GRS213213002 AVE 21/08/2025 0.5480 - 40850 0.5500 0.5400 22224.90 80 0.5420 GRS489003004 BELA 21/08/2025 31.4600 - 144685 31.4600 31.0200 4530491.78 763 31.3000 GRS282183003 BIOKA 21/08/2025 2.0300 - 16296 2.0400 1.9950 32883.28 50 2.0000 GRS165063009 BIOSK 21/08/2025 3.0500 - 51697 3.1000 2.9600 158662.62 100 3.0400 GRS084003011 BIOT 21/08/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 21/08/2025 4.0700 - 1740 4.0700 4.0700 7081.80 17 4.0700 GRS524003001 BOCHGR 21/08/2025 7.6200 - 2380795 7.6200 7.5200 17975646.22 1147 7.5600 IE00BD5B1Y92 BRIQ 21/08/2025 2.9200 - 15180 2.9400 2.9000 44330.43 26 2.9100 GRS517003000 CENER 21/08/2025 11.1600 - 101001 11.2400 11.0200 1124976.74 369 11.2400 BE0974303357 CENTR 21/08/2025 0.3800 - 445551 0.3890 0.3740 170744.05 247 0.3760 GRS449003003 CNLCAP 21/08/2025 6.9500 - 5 6.9500 6.9500 34.75 1 6.9500 GRS520003005 CPI 21/08/2025 0.7160 - 43691 0.7280 0.7000 31323.95 43 0.7160 GRS413313008 CREDIA 21/08/2025 1.5000 - 1214848 1.5840 1.5000 1873085.05 898 1.5800 GRS001003052 DAIOS 21/08/2025 5.5000 - 910 5.5000 5.3000 4923.00 2 5.3000 GRS382073005 DIMAND 21/08/2025 9.9200 - 8071 9.9600 9.8400 80046.82 44 9.9200 GRS525003000 DOMIK 21/08/2025 2.4600 - 31339 2.5500 2.4600 78231.34 72 2.4900 GRS364253005 DROME 21/08/2025 0.4240 - 222238 0.4260 0.4020 91822.39 200 0.4020 GRS412503005 DUR 21/08/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 21/08/2025 45.7600 - 6128 45.9800 45.0800 279343.42 95 45.8000 CH0198251305 EIS 21/08/2025 1.4240 - 170457 1.4600 1.4020 244557.09 270 1.4020 GRS439003005 EKTER 21/08/2025 2.5950 - 71897 2.6350 2.5700 186828.95 174 2.6250 GRS222213001 ELBE 21/08/2025 5.4500 - 1161 5.4500 5.3000 6319.45 9 5.3000 GRS240003012 ELHA 21/08/2025 2.6200 - 117646 2.6400 2.6000 308561.06 341 2.6000 GRS281003004 ELIN 21/08/2025 2.5700 - 41946 2.5800 2.4500 105774.73 85 2.4500 GRS477003008 ELLAKTOR 21/08/2025 1.4240 - 1011813 1.4400 1.3520 1429147.30 1143 1.3520 GRS191213008 ELPE 21/08/2025 8.6000 - 191601 8.6950 8.5000 1643805.18 938 8.5750 GRS298343005 ELSTR 21/08/2025 2.6300 - 18394 2.6600 2.5700 48013.44 114 2.6300 GRS088003017 ELTON 21/08/2025 2.4000 - 33932 2.4300 2.3500 80957.44 120 2.4300 GRS397003005 EPIL 21/08/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 21/08/2025 12.7300 - 1798378 12.8500 12.6600 22973034.15 3475 12.6600 GRS003003035 EUROB 21/08/2025 3.4220 - 5696039 3.4410 3.4120 19509862.07 2683 3.4220 GRS323003012 EVR 21/08/2025 2.1800 - 75990 2.2000 2.1600 165527.79 101 2.1900 GRS474003001 EVROF 21/08/2025 2.8900 - 12665 2.9000 2.7700 35601.99 71 2.8200 GRS385113006 EXAE 21/08/2025 7.0400 - 590189 7.1200 6.9900 4156908.82 1012 7.0100 GRS395363005 EYAPS 21/08/2025 4.2900 - 13818 4.3000 4.2000 58714.85 39 4.2600 GRS428003008 EYDAP 21/08/2025 7.2300 - 29323 7.2800 7.1200 210766.03 162 7.1600 GRS359353000 FAIS 21/08/2025 3.3850 - 24878 3.4200 3.3700 84646.16 81 3.4200 GRS542003009 FLEXO 21/08/2025 8.0000 - 1097 8.0000 7.7000 8739.90 7 7.7000 GRS259003002 FOYRK 21/08/2025 4.9450 - 86423 4.9600 4.9250 427462.23 238 4.9500 GRS096003009 FRIGO 21/08/2025 0.5980 - 155706 0.6120 0.5700 92664.55 141 0.5860 GRS346003015 GEBKA 21/08/2025 2.1300 - 51478 2.1700 2.1100 110295.65 111 2.1600 GRS137003000 GEKTERNA 21/08/2025 22.9000 - 344731 23.5200 22.9000 8002707.76 1361 23.2000 GRS145003000 HAIDE 21/08/2025 0.9600 - 18717 0.9700 0.9200 17759.38 66 0.9400 GRS350263000 HTO 21/08/2025 16.3200 - 190707 16.3800 16.2600 3112565.84 1041 16.2600 GRS260333000 IATR 21/08/2025 2.2200 - 11145 2.2800 2.2000 24994.40 20 2.2000 GRS147233001 IKTIN 21/08/2025 0.5270 - 418138 0.5320 0.5150 218671.10 384 0.5320 GRS372003004 ILYDA 21/08/2025 3.5600 - 18490 3.5800 3.4500 65431.79 69 3.5500 GRS475003018 INLIF 21/08/2025 5.0600 - 13342 5.0800 5.0000 67137.90 61 5.0200 GRS805003001 INLOT 21/08/2025 1.1100 - 3134228 1.1280 1.1080 3493368.81 471 1.1100 GRS343313003 INTEK 21/08/2025 6.1200 - 74647 6.1700 6.0900 458023.33 301 6.1100 GRS148003015 INTET 21/08/2025 1.6600 - 4101 1.6800 1.6400 6749.66 10 1.6800 GRS247003007 INTRK 21/08/2025 3.5400 - 113860 3.5700 3.5000 402985.78 334 3.5600 GRS087003000 KARE 21/08/2025 340.0000 - 274 344.0000 336.0000 93204.00 43 338.0000 GRS120003009 KEKR 21/08/2025 2.1000 - 76147 2.2700 2.1000 166148.20 225 2.2000 GRS070003009 KEPEN 21/08/2025 1.9300 - 4055 1.9300 1.9300 7826.15 3 1.9300 GRS438003006 KORDE 21/08/2025 0.5660 - 41919 0.5720 0.5540 23604.32 52 0.5700 GRS384003000 KRI 21/08/2025 20.4500 - 25776 20.7000 19.9600 518190.94 250 20.0000 GRS469003024 KTILA 21/08/2025 2.1800 - 2013 2.1800 2.1800 4388.34 4 2.1800 GRS354003006 KYLO 21/08/2025 4.1100 - 14249 4.1500 4.0000 57741.68 58 4.0400 GRS117123000 KYRI 21/08/2025 2.3600 - 19739 2.3600 2.2400 45739.82 53 2.3200 GRS295003008 KYSA 21/08/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 21/08/2025 6.9700 - 615829 7.1000 6.9500 4338300.32 1422 7.0700 GRS245213004 LAMPS 21/08/2025 40.0000 - 225 40.0000 40.0000 9000.00 1 40.0000 GRS128003001 LANAC 21/08/2025 1.5700 - 7824 1.6800 1.5200 12266.55 24 1.6100 GRS047063003 LAVI 21/08/2025 0.8420 - 147899 0.8560 0.8300 125337.12 146 0.8560 GRS246003008 LEBEK 21/08/2025 0.3560 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 21/08/2025 0.2800 - 1000 0.3040 0.3040 304.00 2 0.3040 GRS090004003 LOGISMOS 21/08/2025 1.9100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 21/08/2025 1.0200 - 21999 1.1100 0.9800 23066.63 52 1.0600 GRS374003002 MEDIC 21/08/2025 2.7100 - 15382 2.8600 2.7000 42633.99 73 2.8400 GRS424003002 MERKO 21/08/2025 36.8000 - 35 37.8000 35.0000 1287.60 7 37.8000 GRK014011008 MEVA 21/08/2025 5.9000 - 1429 6.0000 5.8500 8474.25 17 5.8500 GRS319103008 MIG 21/08/2025 3.3700 - 5340 3.3900 3.2600 17639.66 54 3.2600 GRS314003013 MIN 21/08/2025 0.6200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS237003009 MODA 21/08/2025 4.5800 - 2650 4.5900 4.4600 12003.83 26 4.5600 GRS375183001 MOH 21/08/2025 26.4400 - 56998 26.6800 26.3000 1505686.24 680 26.4800 GRS426003000 MOTO 21/08/2025 2.7600 - 31215 2.7800 2.7100 85919.74 94 2.7200 GRS488003005 MOYZK 21/08/2025 0.7300 - 3200 0.7600 0.7300 2342.00 2 0.7300 GRS054003009 MPITR 21/08/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 21/08/2025 53.9000 - 95052 54.2500 53.6000 5132183.40 730 54.1500 GB00BTQGS779 MYTIL 21/08/2025 53.5000 - 290225 54.3000 53.3000 15536484.90 625 53.8000 GRS393503008 NAKAS 21/08/2025 3.2800 - 1117 3.2800 3.1600 3662.16 9 3.1600 GRS387503006 NAYP 21/08/2025 1.2800 - 10226 1.3350 1.2700 13167.88 47 1.3350 GRS265003004 NOVAL 21/08/2025 2.7300 - 14462 2.7500 2.7000 39388.35 31 2.7000 GRS824003008 OLTH 21/08/2025 37.0000 - 4714 37.0000 35.5000 170898.80 90 35.8000 GRS427003009 OLYMP 21/08/2025 2.7400 - 23777 2.7600 2.6600 65033.48 103 2.6600 GRS403003007 OPAP 21/08/2025 19.7100 - 147207 20.0800 19.7000 2914830.21 1097 20.0800 GRS419003009 OPTIMA 21/08/2025 7.9600 - 141405 8.1500 7.9400 1138885.28 548 8.1000 GRS533003000 ORILINA 21/08/2025 0.8200 - 111510 0.8240 0.8160 91546.24 67 0.8200 GRS535003008 OTOEL 21/08/2025 11.7000 - 20681 11.8200 11.6200 242541.84 199 11.6200 GRS337003008 PAIR 21/08/2025 1.2000 - 44934 1.2500 1.1750 54673.86 56 1.2050 GRS275073005 PAP 21/08/2025 3.1300 - 3365 3.1300 3.0500 10455.55 25 3.0500 GRS065003014 PERF 21/08/2025 6.2900 - 14428 6.3200 6.2300 90579.71 77 6.3100 GRS505003004 PETRO 21/08/2025 9.2200 - 8708 9.3000 9.1600 80335.54 48 9.3000 GRS345503007 PLAKR 21/08/2025 17.0000 - 7756 17.2000 16.4000 129922.40 42 16.5000 GRS326003019 PLAT 21/08/2025 4.2500 - 185786 4.2750 4.0600 782345.61 621 4.1000 GRS239003007 PPA 21/08/2025 45.7500 - 11293 46.4500 45.7500 519005.05 243 46.4500 GRS470003013 PPC 21/08/2025 14.6400 - 251832 14.6900 14.4100 3685038.38 1235 14.5000 GRS434003000 PRD 21/08/2025 0.6750 - 48796 0.7250 0.6250 33631.46 68 0.6350 GRS184003002 PREMIA 21/08/2025 1.4020 - 158594 1.4100 1.4000 222932.31 242 1.4100 GRS497003012 PRODEA 21/08/2025 6.1000 - 180 6.0000 6.0000 1080.00 1 6.0000 GRS509003018 PROF 21/08/2025 7.5600 - 14485 7.6300 7.4900 109328.93 57 7.6300 GRS472003011 PROFK 21/08/2025 1.6900 - 12563 1.7500 1.6800 21468.44 42 1.7500 GRS095003000 QLCO 21/08/2025 5.6200 - 44556 5.6500 5.6200 251198.91 130 5.6450 GRS543003008 QUAL 21/08/2025 1.3480 - 43725 1.3640 1.3400 59072.67 117 1.3600 GRS396003006 QUEST 21/08/2025 7.7900 - 27410 7.8200 7.5800 212589.18 147 7.6200 GRS310003009 REVOIL 21/08/2025 1.7800 - 26480 1.7950 1.7500 46796.15 85 1.7850 GRS473003002 SAR 21/08/2025 14.1800 - 17725 14.2200 13.8600 250828.96 216 14.1600 GRS204003008 SIDMA 21/08/2025 1.7450 - 40305 1.7800 1.5850 67495.36 144 1.6300 GRS484003009 SPACE 21/08/2025 7.5000 - 6095 7.5600 7.4000 45707.56 49 7.5000 GRS402003008 SPIR 21/08/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 21/08/2025 15.4500 - 6005 15.6500 15.2500 92723.90 63 15.4000 GRS004013009 TITC 21/08/2025 37.9000 - 75397 38.3000 37.7500 2867499.05 738 38.0000 BE0974338700 TPEIR 21/08/2025 7.1100 - 2698339 7.1980 7.0900 19281481.50 2971 7.1040 GRS014003032 TRASTOR 21/08/2025 1.3800 - 3909 1.4100 1.2900 5207.85 42 1.3100 GRS487003006 TRESTATES 21/08/2025 1.7650 - 42051 1.7700 1.7500 74011.15 49 1.7650 GRS534003009 VIO 21/08/2025 6.5400 - 109227 6.5900 6.5000 715680.91 281 6.5000 BE0974271034 VOSYS 21/08/2025 2.3400 - 1113 2.4800 2.3000 2604.36 6 2.3000 GRS407183003 XYLEK 21/08/2025 0.3000 - 190928 0.3180 0.2810 57591.45 131 0.2880 GRS131003006 XYLEP 21/08/2025 0.5050 - 1545 0.5100 0.4860 778.67 4 0.4860 GRS131004004 YALCO 21/08/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005