SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 22/08/2025 7.3500 - 723 8.2500 6.6500 4963.30 16 6.6500 GRS059063008 ACAG 22/08/2025 5.7000 - 51554 5.8100 5.6600 295807.58 180 5.6600 AT0000A325L0 ADMIE 22/08/2025 3.5250 - 312720 3.5600 3.5100 1105495.11 561 3.5200 GRS518003009 AEGN 22/08/2025 14.6000 - 116655 14.6400 14.4200 1698098.40 711 14.4200 GRS495003006 AEM 22/08/2025 5.7300 - 64896 5.8150 5.7000 373442.82 270 5.7000 GRS541003000 AIA 22/08/2025 11.0000 - 125669 11.0000 10.7700 1371742.60 668 10.7700 GRS536003007 AKRIT 22/08/2025 1.1000 - 3115 1.1500 1.1000 3445.30 20 1.1100 GRS373173004 AKTR 22/08/2025 7.6500 - 332223 7.7700 7.5100 2528442.27 846 7.7700 GRS432003028 ALMY 22/08/2025 5.1400 - 404301 5.2600 5.0200 2091355.98 708 5.1800 GRS289103004 ALPHA 22/08/2025 3.5580 - 10291737 3.6000 3.4340 36481957.58 5200 3.4600 GRS830003000 ANDRO 22/08/2025 7.3800 - 2014 7.4000 7.3000 14837.96 27 7.4000 GRS433003019 ASCO 22/08/2025 4.0500 - 90631 4.1200 4.0100 369670.87 229 4.0700 GRS404003006 ASTAK 22/08/2025 7.6400 - 4352 7.7000 7.6200 33248.96 54 7.7000 GRS331043000 ATEK 22/08/2025 1.2100 - 330 1.2000 1.2000 396.00 5 1.2000 GRS340263003 ATRUST 22/08/2025 8.8000 - 1100 8.8000 8.7400 9674.00 6 8.8000 GRS504003021 ATTICA 22/08/2025 2.2800 - 20204 2.2900 2.2500 45826.88 80 2.2700 GRS144003001 AVAX 22/08/2025 2.5600 - 720387 2.5600 2.4650 1817663.43 1010 2.4650 GRS213213002 AVE 22/08/2025 0.5400 - 49899 0.5480 0.5380 26983.15 82 0.5460 GRS489003004 BELA 22/08/2025 31.1000 - 171976 31.6200 31.1000 5369299.76 782 31.4600 GRS282183003 BIOKA 22/08/2025 2.0200 - 29756 2.0300 2.0000 59997.96 93 2.0200 GRS165063009 BIOSK 22/08/2025 2.9800 - 29539 3.0500 2.9800 88580.90 79 3.0500 GRS084003011 BIOT 22/08/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 22/08/2025 4.0700 - 1590 4.0700 4.0500 6467.30 15 4.0500 GRS524003001 BOCHGR 22/08/2025 7.6800 - 1108223 7.7000 7.5800 8439361.42 820 7.6200 IE00BD5B1Y92 BRIQ 22/08/2025 2.9200 - 3950 2.9300 2.9100 11529.00 16 2.9200 GRS517003000 CENER 22/08/2025 11.2400 - 91521 11.2400 11.0600 1022253.84 350 11.1600 BE0974303357 CENTR 22/08/2025 0.3770 - 88345 0.3850 0.3740 33198.72 85 0.3850 GRS449003003 CNLCAP 22/08/2025 6.9000 - 440 7.0000 6.8000 3025.00 4 7.0000 GRS520003005 CPI 22/08/2025 0.7180 - 41870 0.7280 0.7000 30085.86 46 0.7080 GRS413313008 CREDIA 22/08/2025 1.4800 - 1752372 1.5360 1.4500 2602208.03 1114 1.5000 GRS001003052 DAIOS 22/08/2025 5.5000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 22/08/2025 9.9600 - 9842 9.9600 9.8200 97496.76 69 9.9600 GRS525003000 DOMIK 22/08/2025 2.4100 - 23592 2.5000 2.4100 57327.07 93 2.4800 GRS364253005 DROME 22/08/2025 0.4250 - 116585 0.4290 0.4100 48962.10 140 0.4240 GRS412503005 DUR 22/08/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 22/08/2025 45.3200 - 5048 45.4000 45.0800 228274.98 79 45.3000 CH0198251305 EIS 22/08/2025 1.3960 - 98280 1.4460 1.3920 139002.24 132 1.4400 GRS439003005 EKTER 22/08/2025 2.6200 - 67277 2.6500 2.5950 176428.79 209 2.6000 GRS222213001 ELBE 22/08/2025 5.2500 - 410 5.5000 5.2500 2155.00 4 5.2500 GRS240003012 ELHA 22/08/2025 2.6350 - 159980 2.6450 2.6100 420294.39 355 2.6350 GRS281003004 ELIN 22/08/2025 2.5600 - 29736 2.6100 2.5100 76621.28 59 2.5700 GRS477003008 ELLAKTOR 22/08/2025 1.4880 - 1004256 1.4960 1.4300 1485019.29 1184 1.4300 GRS191213008 ELPE 22/08/2025 8.7200 - 370865 8.7350 8.5950 3223571.34 1066 8.6400 GRS298343005 ELSTR 22/08/2025 2.6300 - 5712 2.6600 2.6100 15037.44 32 2.6300 GRS088003017 ELTON 22/08/2025 2.3200 - 54776 2.4000 2.2900 127771.70 160 2.4000 GRS397003005 EPIL 22/08/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 22/08/2025 12.8000 - 1574357 12.9000 12.7150 20153800.99 2866 12.8600 GRS003003035 EUROB 22/08/2025 3.4550 - 6008958 3.4620 3.4190 20679790.84 3460 3.4460 GRS323003012 EVR 22/08/2025 2.1400 - 52660 2.1900 2.1300 113141.35 57 2.1900 GRS474003001 EVROF 22/08/2025 2.8800 - 24340 2.9200 2.8200 69713.52 93 2.8900 GRS385113006 EXAE 22/08/2025 7.0800 - 117054 7.1000 7.0100 827083.56 418 7.0100 GRS395363005 EYAPS 22/08/2025 4.2900 - 12878 4.3500 4.2100 55179.67 41 4.3500 GRS428003008 EYDAP 22/08/2025 7.2700 - 45961 7.2700 7.1500 332623.84 142 7.2700 GRS359353000 FAIS 22/08/2025 3.3700 - 48765 3.3900 3.3500 164161.91 155 3.3900 GRS542003009 FLEXO 22/08/2025 8.0000 - 937 8.0000 8.0000 7496.00 3 8.0000 GRS259003002 FOYRK 22/08/2025 4.9000 - 111012 4.9600 4.8650 547657.75 331 4.9100 GRS096003009 FRIGO 22/08/2025 0.5600 - 184401 0.6060 0.5600 107154.57 95 0.6060 GRS346003015 GEBKA 22/08/2025 2.0700 - 33275 2.1500 2.0700 70124.22 70 2.1400 GRS137003000 GEKTERNA 22/08/2025 23.1200 - 264817 23.4000 22.9000 6136011.18 1107 22.9000 GRS145003000 HAIDE 22/08/2025 0.9500 - 24201 1.0300 0.9200 23635.32 76 0.9200 GRS350263000 HTO 22/08/2025 16.2900 - 213440 16.3800 16.2200 3483527.81 846 16.3500 GRS260333000 IATR 22/08/2025 2.2200 - 1285 2.2600 2.2100 2859.05 5 2.2200 GRS147233001 IKTIN 22/08/2025 0.5210 - 232309 0.5340 0.5170 121561.58 254 0.5260 GRS372003004 ILYDA 22/08/2025 3.5900 - 27766 3.6300 3.5300 99832.24 92 3.5900 GRS475003018 INLIF 22/08/2025 4.9800 - 53180 5.1000 4.9600 265660.25 109 5.0600 GRS805003001 INLOT 22/08/2025 1.1000 - 2333229 1.1160 1.0960 2573264.30 360 1.1160 GRS343313003 INTEK 22/08/2025 6.1300 - 47677 6.1800 6.1200 293104.55 166 6.1500 GRS148003015 INTET 22/08/2025 1.5750 - 13309 1.6300 1.5700 21173.57 57 1.6300 GRS247003007 INTRK 22/08/2025 3.6500 - 221172 3.6800 3.5050 798100.63 543 3.5050 GRS087003000 KARE 22/08/2025 346.0000 - 333 348.0000 342.0000 114636.00 31 344.0000 GRS120003009 KEKR 22/08/2025 2.0800 - 38745 2.1900 2.0500 81764.71 137 2.1200 GRS070003009 KEPEN 22/08/2025 1.9300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KORDE 22/08/2025 0.5560 - 20101 0.5660 0.5460 11126.22 45 0.5660 GRS384003000 KRI 22/08/2025 20.7500 - 39729 20.7500 20.2000 815803.05 398 20.4500 GRS469003024 KTILA 22/08/2025 2.1800 - 4110 2.1800 2.1800 8959.80 7 2.1800 GRS354003006 KYLO 22/08/2025 4.1700 - 11117 4.1900 4.1000 45942.00 44 4.1000 GRS117123000 KYRI 22/08/2025 2.3000 - 4139 2.3600 2.3000 9581.07 27 2.3600 GRS295003008 KYSA 22/08/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 22/08/2025 6.9600 - 388039 7.0200 6.9200 2701299.52 1346 6.9700 GRS245213004 LAMPS 22/08/2025 40.0000 - 40 40.0000 40.0000 1600.00 1 40.0000 GRS128003001 LANAC 22/08/2025 1.5600 - 2220 1.5800 1.5500 3460.90 11 1.5800 GRS047063003 LAVI 22/08/2025 0.8550 - 350634 0.8600 0.8330 299046.70 215 0.8420 GRS246003008 LEBEK 22/08/2025 0.3560 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 22/08/2025 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 22/08/2025 1.9100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 22/08/2025 0.9500 - 8715 1.0400 0.9500 8433.65 25 1.0400 GRS374003002 MEDIC 22/08/2025 2.6900 - 14537 2.7100 2.6600 39104.20 62 2.7000 GRS424003002 MERKO 22/08/2025 35.8000 - 165 35.8000 34.8000 5785.40 9 35.2000 GRK014011008 MEVA 22/08/2025 6.0500 - 1298 6.0500 5.9000 7791.25 9 5.9000 GRS319103008 MIG 22/08/2025 3.3800 - 549 3.3900 3.2800 1818.72 14 3.2800 GRS314003013 MIN 22/08/2025 0.6200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS237003009 MODA 22/08/2025 4.6000 - 4440 4.6000 4.4200 20140.90 20 4.4900 GRS375183001 MOH 22/08/2025 26.4000 - 93443 26.6000 26.3200 2470980.84 643 26.4000 GRS426003000 MOTO 22/08/2025 2.7600 - 16202 2.7800 2.7400 44800.20 42 2.7500 GRS488003005 MOYZK 22/08/2025 0.7100 - 3150 0.7600 0.7100 2244.00 2 0.7100 GRS054003009 MPITR 22/08/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 22/08/2025 53.0000 - 160698 54.0000 53.0000 8586394.65 1371 53.9000 GB00BTQGS779 MYTIL 22/08/2025 52.7000 - 159577 53.8000 52.7000 8462574.20 1020 53.5000 GRS393503008 NAKAS 22/08/2025 3.2400 - 400 3.3000 3.1800 1295.00 9 3.2000 GRS387503006 NAYP 22/08/2025 1.3000 - 11640 1.3300 1.2550 15107.70 45 1.3150 GRS265003004 NOVAL 22/08/2025 2.7000 - 30085 2.7200 2.6700 81450.73 55 2.6900 GRS824003008 OLTH 22/08/2025 37.1000 - 4270 38.2000 37.0000 160162.90 75 38.0000 GRS427003009 OLYMP 22/08/2025 2.7100 - 4405 2.7400 2.7100 11963.88 27 2.7300 GRS403003007 OPAP 22/08/2025 19.7500 - 271703 19.8800 19.5900 5373205.78 1445 19.7800 GRS419003009 OPTIMA 22/08/2025 7.9600 - 163503 8.0500 7.9600 1305420.29 431 8.0300 GRS533003000 ORILINA 22/08/2025 0.8200 - 47665 0.8240 0.8100 39041.53 38 0.8200 GRS535003008 OTOEL 22/08/2025 11.8600 - 97381 12.0000 11.6000 1157404.44 260 11.7000 GRS337003008 PAIR 22/08/2025 1.1800 - 1034 1.2250 1.1600 1226.33 10 1.2250 GRS275073005 PAP 22/08/2025 3.1200 - 4556 3.1300 3.0700 14072.88 35 3.1300 GRS065003014 PERF 22/08/2025 6.2500 - 11650 6.3400 6.2500 73313.82 58 6.3200 GRS505003004 PETRO 22/08/2025 9.2600 - 6605 9.2600 9.1400 60870.24 43 9.1400 GRS345503007 PLAKR 22/08/2025 17.0000 - 1206 17.2000 17.0000 20584.30 19 17.2000 GRS326003019 PLAT 22/08/2025 4.1750 - 55806 4.2550 4.1750 234869.32 254 4.2100 GRS239003007 PPA 22/08/2025 45.5000 - 10408 46.4000 45.2000 474642.80 183 46.4000 GRS470003013 PPC 22/08/2025 14.6500 - 238745 14.7000 14.6000 3499127.81 898 14.6400 GRS434003000 PRD 22/08/2025 0.6650 - 16245 0.6800 0.6550 10795.05 31 0.6800 GRS184003002 PREMIA 22/08/2025 1.4100 - 130170 1.4120 1.3980 183144.56 229 1.4000 GRS497003012 PRODEA 22/08/2025 6.0000 - 995 6.0000 6.0000 5970.00 7 6.0000 GRS509003018 PROF 22/08/2025 7.5000 - 23679 7.5500 7.4400 177341.24 98 7.5500 GRS472003011 PROFK 22/08/2025 1.6800 - 18462 1.7500 1.6800 31712.39 63 1.6950 GRS095003000 QLCO 22/08/2025 5.7300 - 36877 5.7700 5.6200 210078.76 130 5.6200 GRS543003008 QUAL 22/08/2025 1.3560 - 13770 1.3700 1.3320 18623.02 61 1.3500 GRS396003006 QUEST 22/08/2025 7.6400 - 18601 7.8100 7.6300 144150.36 144 7.7400 GRS310003009 REVOIL 22/08/2025 1.7500 - 28946 1.7950 1.7300 50851.59 129 1.7800 GRS473003002 SAR 22/08/2025 14.6400 - 26662 14.6400 14.1400 385795.00 206 14.1400 GRS204003008 SIDMA 22/08/2025 1.7300 - 14716 1.8000 1.7200 25930.88 59 1.7500 GRS484003009 SPACE 22/08/2025 7.5200 - 7090 7.5200 7.4000 52963.80 64 7.4400 GRS402003008 SPIR 22/08/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 22/08/2025 15.6500 - 9094 15.6500 15.5000 141776.00 90 15.6000 GRS004013009 TITC 22/08/2025 38.1500 - 44293 38.2000 37.7000 1687120.10 442 37.9000 BE0974338700 TPEIR 22/08/2025 7.1360 - 2995345 7.1860 7.1200 21432960.51 3222 7.1600 GRS014003032 TRASTOR 22/08/2025 1.3900 - 700 1.4000 1.3800 972.00 8 1.4000 GRS487003006 TRESTATES 22/08/2025 1.7500 - 71192 1.7800 1.7450 125478.85 68 1.7600 GRS534003009 VIO 22/08/2025 6.6500 - 118723 6.7000 6.5100 784225.79 408 6.5100 BE0974271034 VOSYS 22/08/2025 2.4600 - 1480 2.5000 2.4000 3651.40 7 2.4000 GRS407183003 XYLEK 22/08/2025 0.3020 - 72301 0.3060 0.2950 21775.67 61 0.3020 GRS131003006 XYLEP 22/08/2025 0.5100 - 75 0.5100 0.5100 38.25 1 0.5100 GRS131004004 YALCO 22/08/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005