SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 25/08/2025 8.4500 - 3452 8.9000 7.2500 27830.30 49 7.3500 GRS059063008 ACAG 25/08/2025 5.7200 - 46770 5.8300 5.7100 268797.07 151 5.8300 AT0000A325L0 ADMIE 25/08/2025 3.4700 - 259378 3.5200 3.4700 905251.59 475 3.5150 GRS518003009 AEGN 25/08/2025 14.9800 - 253407 15.1000 14.6200 3789292.76 1354 14.7000 GRS495003006 AEM 25/08/2025 5.7100 - 93843 5.7800 5.6450 537503.65 317 5.7300 GRS541003000 AIA 25/08/2025 11.0000 - 94609 11.0900 10.9000 1038799.79 455 11.0900 GRS536003007 AKRIT 25/08/2025 1.1150 - 405 1.1200 1.1000 450.61 4 1.1000 GRS373173004 AKTR 25/08/2025 7.6300 - 387170 7.6300 7.5000 2927514.50 737 7.6200 GRS432003028 ALMY 25/08/2025 5.5600 - 190719 5.7000 5.1800 1036731.58 486 5.2200 GRS289103004 ALPHA 25/08/2025 3.7790 - 51359557 3.8070 3.5700 189978327.79 13080 3.6000 GRS830003000 ANDRO 25/08/2025 7.3800 - 5007 7.4400 7.2000 36736.26 42 7.3000 GRS433003019 ASCO 25/08/2025 4.1200 - 87620 4.1700 4.0800 363636.29 183 4.1100 GRS404003006 ASTAK 25/08/2025 7.5400 - 4342 7.7000 7.4800 33125.98 61 7.6600 GRS331043000 ATEK 25/08/2025 1.2100 - 560 1.2100 1.2000 677.00 3 1.2100 GRS340263003 ATRUST 25/08/2025 8.7200 - 4726 8.8200 8.4600 40997.88 37 8.8200 GRS504003021 ATTICA 25/08/2025 2.2600 - 38068 2.2900 2.2400 85916.10 84 2.2600 GRS144003001 AVAX 25/08/2025 2.6150 - 585650 2.6450 2.5550 1533141.09 934 2.5800 GRS213213002 AVE 25/08/2025 0.5380 - 52841 0.5460 0.5320 28409.68 58 0.5460 GRS489003004 BELA 25/08/2025 30.7200 - 150881 31.5400 30.4800 4677324.10 1426 31.1000 GRS282183003 BIOKA 25/08/2025 1.9800 - 46952 2.0300 1.9750 93949.44 119 2.0200 GRS165063009 BIOSK 25/08/2025 3.0400 - 54784 3.1000 2.9800 166514.24 111 2.9800 GRS084003011 BIOT 25/08/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 25/08/2025 4.0700 - 2010 4.0700 4.0600 8178.70 22 4.0700 GRS524003001 BOCHGR 25/08/2025 7.9000 - 1305420 7.9400 7.6800 10272020.64 1650 7.6800 IE00BD5B1Y92 BRIQ 25/08/2025 2.9100 - 29966 2.9300 2.8900 87138.74 48 2.9300 GRS517003000 CENER 25/08/2025 11.0800 - 146078 11.3000 11.0800 1629741.80 695 11.3000 BE0974303357 CENTR 25/08/2025 0.3780 - 201756 0.3810 0.3650 75401.98 108 0.3800 GRS449003003 CNLCAP 25/08/2025 6.8000 - 550 6.8500 6.7500 3740.10 8 6.8500 GRS520003005 CPI 25/08/2025 0.7180 - 4463 0.7340 0.7100 3238.27 13 0.7340 GRS413313008 CREDIA 25/08/2025 1.5100 - 1345850 1.5600 1.4940 2055218.09 884 1.5000 GRS001003052 DAIOS 25/08/2025 5.6000 - 500 5.6000 5.6000 2800.00 1 5.6000 GRS382073005 DIMAND 25/08/2025 9.9200 - 15608 9.9600 9.7000 153176.54 122 9.9200 GRS525003000 DOMIK 25/08/2025 2.3900 - 30080 2.4500 2.3900 72622.43 84 2.4100 GRS364253005 DROME 25/08/2025 0.4380 - 119795 0.4420 0.4200 51758.98 111 0.4250 GRS412503005 DUR 25/08/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 25/08/2025 45.4000 - 5264 45.4800 45.0800 238412.68 88 45.3200 CH0198251305 EIS 25/08/2025 1.4120 - 70367 1.4280 1.3840 99200.79 102 1.3840 GRS439003005 EKTER 25/08/2025 2.6700 - 117489 2.6800 2.6250 313007.01 361 2.6550 GRS222213001 ELBE 25/08/2025 5.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ELHA 25/08/2025 2.7250 - 379833 2.7300 2.6550 1028013.61 956 2.6600 GRS281003004 ELIN 25/08/2025 2.6600 - 47177 2.6600 2.5800 123822.67 87 2.6200 GRS477003008 ELLAKTOR 25/08/2025 1.4840 - 579863 1.5040 1.4580 859327.47 872 1.4880 GRS191213008 ELPE 25/08/2025 8.6700 - 136669 8.7200 8.6000 1184324.53 706 8.6600 GRS298343005 ELSTR 25/08/2025 2.6000 - 11735 2.6500 2.5800 30477.32 70 2.6100 GRS088003017 ELTON 25/08/2025 2.3100 - 31093 2.3500 2.3000 72178.79 108 2.3200 GRS397003005 EPIL 25/08/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 25/08/2025 12.7800 - 1401101 12.8800 12.6050 17889899.79 3375 12.7800 GRS003003035 EUROB 25/08/2025 3.4110 - 3442661 3.4840 3.4110 11840871.25 2656 3.4670 GRS323003012 EVR 25/08/2025 2.1100 - 125570 2.1800 2.1000 268551.88 162 2.1400 GRS474003001 EVROF 25/08/2025 2.8700 - 5187 2.8900 2.8200 14760.01 48 2.8400 GRS385113006 EXAE 25/08/2025 7.0800 - 87746 7.1000 7.0100 622072.33 272 7.0200 GRS395363005 EYAPS 25/08/2025 4.3000 - 4132 4.3000 4.2500 17746.07 25 4.3000 GRS428003008 EYDAP 25/08/2025 7.2300 - 30211 7.3400 7.2000 219206.26 204 7.2700 GRS359353000 FAIS 25/08/2025 3.3950 - 33762 3.4000 3.3600 114248.50 87 3.3900 GRS542003009 FLEXO 25/08/2025 8.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 25/08/2025 4.9300 - 86435 4.9550 4.8900 425320.87 248 4.9000 GRS096003009 FRIGO 25/08/2025 0.5700 - 165023 0.5900 0.5500 92489.30 112 0.5900 GRS346003015 GEBKA 25/08/2025 2.0000 - 96484 2.1100 2.0000 196438.10 151 2.0900 GRS137003000 GEKTERNA 25/08/2025 23.4000 - 165342 23.4400 23.1600 3858309.16 917 23.2200 GRS145003000 HAIDE 25/08/2025 1.0000 - 11465 1.0300 0.9550 11498.13 24 0.9900 GRS350263000 HTO 25/08/2025 16.2000 - 261351 16.3500 16.1600 4254809.08 1021 16.1600 GRS260333000 IATR 25/08/2025 2.1700 - 37228 2.2500 2.1700 82207.53 58 2.2200 GRS147233001 IKTIN 25/08/2025 0.5260 - 235822 0.5300 0.5150 122909.98 233 0.5300 GRS372003004 ILYDA 25/08/2025 3.5900 - 16275 3.6100 3.5300 57928.55 53 3.6100 GRS475003018 INLIF 25/08/2025 4.9900 - 17962 5.0000 4.9600 89577.00 71 5.0000 GRS805003001 INLOT 25/08/2025 1.1200 - 977041 1.1240 1.1040 1089355.53 397 1.1100 GRS343313003 INTEK 25/08/2025 6.1600 - 79637 6.1900 6.1300 490455.17 334 6.1500 GRS148003015 INTET 25/08/2025 1.5600 - 6350 1.6000 1.5600 9967.84 30 1.5750 GRS247003007 INTRK 25/08/2025 3.6750 - 269917 3.7550 3.6550 1004454.77 702 3.6550 GRS087003000 KARE 25/08/2025 356.0000 - 275 360.0000 350.0000 98644.00 30 360.0000 GRS120003009 KEKR 25/08/2025 2.1300 - 34438 2.1800 2.0800 73711.33 117 2.1600 GRS070003009 KEPEN 25/08/2025 1.9300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KORDE 25/08/2025 0.5500 - 32292 0.5580 0.5380 17607.85 41 0.5560 GRS384003000 KRI 25/08/2025 19.6200 - 37642 20.4500 19.5400 744062.77 693 20.4500 GRS469003024 KTILA 25/08/2025 2.1800 - 1350 2.1800 2.1800 2943.00 2 2.1800 GRS354003006 KYLO 25/08/2025 4.2500 - 16908 4.3000 4.1500 71599.18 66 4.1700 GRS117123000 KYRI 25/08/2025 2.3000 - 15422 2.4200 2.2800 35565.47 43 2.3000 GRS295003008 KYSA 25/08/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 25/08/2025 7.1600 - 972900 7.1800 7.0100 6916312.90 2041 7.0500 GRS245213004 LAMPS 25/08/2025 40.0000 - 150 40.0000 40.0000 6000.00 3 40.0000 GRS128003001 LANAC 25/08/2025 1.5700 - 7940 1.6600 1.5400 12344.14 17 1.5500 GRS047063003 LAVI 25/08/2025 0.8570 - 122661 0.8650 0.8420 104712.06 87 0.8420 GRS246003008 LEBEK 25/08/2025 0.3560 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 25/08/2025 0.2800 - 2500 0.2800 0.2800 700.00 2 0.2800 GRS090004003 LOGISMOS 25/08/2025 1.9100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 25/08/2025 1.0500 - 6436 1.0600 0.9800 6462.37 32 0.9850 GRS374003002 MEDIC 25/08/2025 2.6700 - 14331 2.7300 2.6500 38690.58 72 2.6600 GRS424003002 MERKO 25/08/2025 35.6000 - 101 35.6000 34.8000 3557.60 8 34.8000 GRK014011008 MEVA 25/08/2025 6.1000 - 2905 6.1000 6.0000 17557.25 11 6.0500 GRS319103008 MIG 25/08/2025 3.3000 - 2043 3.3800 3.2500 6725.20 52 3.3000 GRS314003013 MIN 25/08/2025 0.6400 - 1931 0.7000 0.6020 1216.40 15 0.6020 GRS237003009 MODA 25/08/2025 4.6100 - 2005 4.6100 4.4400 9105.40 10 4.4800 GRS375183001 MOH 25/08/2025 26.2000 - 115630 26.5800 26.0200 3025533.98 1209 26.5800 GRS426003000 MOTO 25/08/2025 2.8300 - 68094 2.8600 2.7500 191273.62 157 2.7500 GRS488003005 MOYZK 25/08/2025 0.7100 - 1000 0.7000 0.7000 700.00 2 0.7000 GRS054003009 MPITR 25/08/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 25/08/2025 54.7500 - 102256 55.2000 53.2000 5593968.95 951 53.5000 GB00BTQGS779 MYTIL 25/08/2025 52.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS393503008 NAKAS 25/08/2025 3.3600 - 375 3.3800 3.2600 1257.82 6 3.3400 GRS387503006 NAYP 25/08/2025 1.3000 - 11529 1.3300 1.2750 14909.45 75 1.3150 GRS265003004 NOVAL 25/08/2025 2.7100 - 22956 2.7300 2.6900 62374.03 51 2.7000 GRS824003008 OLTH 25/08/2025 38.8000 - 11218 38.8000 37.1000 426894.90 109 37.1000 GRS427003009 OLYMP 25/08/2025 2.8000 - 56883 2.8200 2.7100 158567.79 155 2.7100 GRS403003007 OPAP 25/08/2025 19.3000 - 321998 19.7100 19.3000 6266290.33 2524 19.7100 GRS419003009 OPTIMA 25/08/2025 8.0400 - 161508 8.1900 8.0200 1307870.39 628 8.0400 GRS533003000 ORILINA 25/08/2025 0.8300 - 62207 0.8340 0.8120 51231.17 98 0.8240 GRS535003008 OTOEL 25/08/2025 11.7800 - 52551 12.0200 11.7800 629474.56 300 12.0000 GRS337003008 PAIR 25/08/2025 1.1850 - 950 1.1900 1.1700 1121.49 5 1.1800 GRS275073005 PAP 25/08/2025 3.1200 - 5791 3.1500 3.0900 17989.10 26 3.1500 GRS065003014 PERF 25/08/2025 6.2500 - 13862 6.3000 6.2500 87089.51 72 6.2900 GRS505003004 PETRO 25/08/2025 9.3600 - 16802 9.4000 9.2600 156931.68 96 9.3600 GRS345503007 PLAKR 25/08/2025 16.3000 - 300 16.9000 16.3000 4936.20 8 16.9000 GRS326003019 PLAT 25/08/2025 4.2050 - 79058 4.3000 4.1700 334985.52 253 4.1800 GRS239003007 PPA 25/08/2025 45.6500 - 4794 46.2000 45.5000 219285.50 112 46.2000 GRS470003013 PPC 25/08/2025 14.6900 - 258248 14.7400 14.5200 3785199.48 1087 14.6500 GRS434003000 PRD 25/08/2025 0.6700 - 43473 0.6900 0.6350 28967.69 52 0.6500 GRS184003002 PREMIA 25/08/2025 1.4000 - 105994 1.4100 1.3940 148556.11 222 1.4100 GRS497003012 PRODEA 25/08/2025 6.0000 - 1726 6.0500 5.9500 10401.25 9 6.0500 GRS509003018 PROF 25/08/2025 7.4800 - 30861 7.5400 7.3800 229343.65 113 7.4800 GRS472003011 PROFK 25/08/2025 1.6300 - 4800 1.7000 1.6200 8026.21 31 1.6200 GRS095003000 QLCO 25/08/2025 5.7400 - 116574 5.8100 5.7200 673135.38 218 5.7350 GRS543003008 QUAL 25/08/2025 1.3740 - 71912 1.3780 1.3580 98645.42 203 1.3580 GRS396003006 QUEST 25/08/2025 7.7500 - 10960 7.7700 7.6500 84755.90 79 7.6700 GRS310003009 REVOIL 25/08/2025 1.7800 - 13073 1.7800 1.7500 23057.26 50 1.7600 GRS473003002 SAR 25/08/2025 15.0000 - 88368 15.1400 14.4000 1300147.28 522 14.5400 GRS204003008 SIDMA 25/08/2025 1.8100 - 9496 1.8200 1.7400 16834.72 40 1.7450 GRS484003009 SPACE 25/08/2025 7.7400 - 10808 7.8000 7.5200 82825.20 69 7.5600 GRS402003008 SPIR 25/08/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 25/08/2025 15.4000 - 8937 15.8000 15.3000 138331.45 94 15.5000 GRS004013009 TITC 25/08/2025 38.3500 - 47504 38.5000 38.0500 1815955.55 603 38.3500 BE0974338700 TPEIR 25/08/2025 7.0620 - 6228871 7.1860 7.0040 44181547.69 5469 7.1420 GRS014003032 TRASTOR 25/08/2025 1.3800 - 610 1.3900 1.3700 840.70 8 1.3900 GRS487003006 TRESTATES 25/08/2025 1.7600 - 52890 1.7600 1.7500 92909.40 89 1.7600 GRS534003009 VIO 25/08/2025 6.7500 - 148161 6.8000 6.5800 999284.78 558 6.6700 BE0974271034 VOSYS 25/08/2025 2.5200 - 265 2.5200 2.5200 667.80 1 2.5200 GRS407183003 XYLEK 25/08/2025 0.2970 - 67593 0.3070 0.2940 20328.68 58 0.3070 GRS131003006 XYLEP 25/08/2025 0.4960 - 4135 0.5300 0.4700 2024.44 38 0.5100 GRS131004004 YALCO 25/08/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005