SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 26/08/2025 8.3000 - 390 8.3500 7.8500 3153.45 10 8.2000 GRS059063008 ACAG 26/08/2025 5.6600 - 51919 5.7500 5.6400 294767.63 132 5.7500 AT0000A325L0 ADMIE 26/08/2025 3.4250 - 448384 3.4750 3.3850 1532492.43 772 3.4600 GRS518003009 AEGN 26/08/2025 15.0200 - 162453 15.0200 14.7200 2417254.12 967 14.9200 GRS495003006 AEM 26/08/2025 5.6700 - 54149 5.7350 5.6450 307457.61 249 5.7100 GRS541003000 AIA 26/08/2025 10.9000 - 236700 11.0600 10.8600 2594264.08 884 11.0000 GRS536003007 AKRIT 26/08/2025 1.1000 - 941 1.1150 1.0850 1043.71 7 1.0850 GRS373173004 AKTR 26/08/2025 7.5800 - 538944 7.6100 7.4700 4074569.83 604 7.6100 GRS432003028 ALMY 26/08/2025 5.7000 - 129539 5.7600 5.4200 725443.46 448 5.6000 GRS289103004 ALPHA 26/08/2025 3.5400 - 34994158 3.7200 3.5400 125884761.95 11303 3.6960 GRS830003000 ANDRO 26/08/2025 7.3600 - 3620 7.4000 7.2800 26640.92 26 7.3800 GRS433003019 ASCO 26/08/2025 4.0900 - 52893 4.1700 4.0400 216429.54 136 4.1700 GRS404003006 ASTAK 26/08/2025 7.4800 - 3028 7.5800 7.4800 22736.00 56 7.5200 GRS331043000 ATEK 26/08/2025 1.1200 - 1090 1.2000 1.1100 1218.90 6 1.2000 GRS340263003 ATRUST 26/08/2025 8.8000 - 1300 8.8000 8.8000 11440.00 10 8.8000 GRS504003021 ATTICA 26/08/2025 2.2500 - 47783 2.2500 2.2200 106903.06 105 2.2400 GRS144003001 AVAX 26/08/2025 2.5750 - 591639 2.6150 2.5000 1513960.14 786 2.6150 GRS213213002 AVE 26/08/2025 0.5380 - 46953 0.5400 0.5260 24939.85 61 0.5400 GRS489003004 BELA 26/08/2025 30.1000 - 739345 30.7400 29.7000 22322910.02 2535 30.7200 GRS282183003 BIOKA 26/08/2025 1.9450 - 30996 1.9850 1.9400 60775.38 82 1.9850 GRS165063009 BIOSK 26/08/2025 2.9700 - 32941 3.0800 2.9600 98617.90 79 3.0000 GRS084003011 BIOT 26/08/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 26/08/2025 4.0700 - 2100 4.0700 4.0600 8546.00 14 4.0600 GRS524003001 BOCHGR 26/08/2025 7.8800 - 1459479 7.8800 7.7000 11360963.68 1523 7.8600 IE00BD5B1Y92 BRIQ 26/08/2025 2.8900 - 24087 2.9200 2.8900 70038.13 52 2.9100 GRS517003000 CENER 26/08/2025 11.0000 - 177734 11.0800 10.8400 1942590.50 682 11.0800 BE0974303357 CENTR 26/08/2025 0.3710 - 122424 0.3790 0.3650 45323.35 90 0.3790 GRS449003003 CNLCAP 26/08/2025 6.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CPI 26/08/2025 0.6860 - 15773 0.7000 0.6860 10959.24 29 0.7000 GRS413313008 CREDIA 26/08/2025 1.5480 - 1344419 1.5660 1.5000 2055538.61 894 1.5660 GRS001003052 DAIOS 26/08/2025 5.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 26/08/2025 9.7400 - 8180 9.9600 9.6400 80037.74 102 9.9600 GRS525003000 DOMIK 26/08/2025 2.3800 - 14390 2.4000 2.3400 34055.84 57 2.4000 GRS364253005 DROME 26/08/2025 0.4550 - 274748 0.4680 0.4420 124171.19 250 0.4480 GRS412503005 DUR 26/08/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 26/08/2025 44.1400 - 22776 45.0800 43.7800 1004964.50 297 45.0800 CH0198251305 EIS 26/08/2025 1.3820 - 87537 1.4120 1.3800 121720.11 118 1.4060 GRS439003005 EKTER 26/08/2025 2.6200 - 70761 2.6500 2.5800 184602.43 208 2.6500 GRS222213001 ELBE 26/08/2025 5.2000 - 75 5.4500 5.1500 391.75 5 5.4500 GRS240003012 ELHA 26/08/2025 2.7100 - 180469 2.7450 2.6750 488656.14 586 2.7450 GRS281003004 ELIN 26/08/2025 2.6100 - 14603 2.6600 2.5700 38018.40 50 2.6600 GRS477003008 ELLAKTOR 26/08/2025 1.4400 - 609950 1.4860 1.4300 884022.07 848 1.4840 GRS191213008 ELPE 26/08/2025 8.6500 - 234256 8.7650 8.5500 2021855.56 941 8.6300 GRS298343005 ELSTR 26/08/2025 2.6000 - 18602 2.6000 2.5100 47358.14 69 2.5500 GRS088003017 ELTON 26/08/2025 2.2500 - 32605 2.2900 2.2300 73305.48 120 2.2900 GRS397003005 EPIL 26/08/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 26/08/2025 12.4000 - 5449359 12.6900 12.2550 67404714.69 7733 12.6450 GRS003003035 EUROB 26/08/2025 3.3430 - 14962582 3.3900 3.2830 49900355.17 5964 3.3900 GRS323003012 EVR 26/08/2025 2.1200 - 56549 2.1300 2.0800 118916.34 90 2.1000 GRS474003001 EVROF 26/08/2025 2.7800 - 36839 2.8900 2.7100 102242.54 132 2.8700 GRS385113006 EXAE 26/08/2025 7.0900 - 149353 7.1000 6.9500 1052438.19 422 7.0500 GRS395363005 EYAPS 26/08/2025 4.2300 - 18656 4.2800 4.2000 78962.00 74 4.2800 GRS428003008 EYDAP 26/08/2025 7.3000 - 71616 7.3100 7.1100 518935.54 381 7.2300 GRS359353000 FAIS 26/08/2025 3.3400 - 38027 3.3800 3.3300 127155.25 108 3.3800 GRS542003009 FLEXO 26/08/2025 7.9000 - 3000 8.1000 7.9000 24193.20 4 8.0000 GRS259003002 FOYRK 26/08/2025 4.8800 - 144520 4.9400 4.8500 705165.85 268 4.9400 GRS096003009 FRIGO 26/08/2025 0.5700 - 53489 0.5800 0.5560 30429.77 52 0.5680 GRS346003015 GEBKA 26/08/2025 2.0200 - 24156 2.0200 1.9550 47906.35 75 2.0000 GRS137003000 GEKTERNA 26/08/2025 23.0200 - 357854 23.4000 22.9800 8273499.12 1256 23.4000 GRS145003000 HAIDE 26/08/2025 0.9450 - 6649 1.0000 0.9150 6326.28 27 0.9150 GRS350263000 HTO 26/08/2025 16.0700 - 773761 16.2500 16.0500 12452819.07 1790 16.1000 GRS260333000 IATR 26/08/2025 2.1700 - 11769 2.2000 2.1200 25350.62 38 2.1500 GRS147233001 IKTIN 26/08/2025 0.5180 - 289642 0.5280 0.4980 148428.58 387 0.5260 GRS372003004 ILYDA 26/08/2025 3.5000 - 29760 3.5500 3.4500 104039.96 95 3.4900 GRS475003018 INLIF 26/08/2025 4.9500 - 28029 4.9600 4.9000 138020.18 54 4.9000 GRS805003001 INLOT 26/08/2025 1.1180 - 1916881 1.1380 1.1140 2152318.22 607 1.1140 GRS343313003 INTEK 26/08/2025 6.0900 - 69470 6.1800 6.0600 423188.99 320 6.1500 GRS148003015 INTET 26/08/2025 1.5800 - 9050 1.5950 1.5350 14163.98 45 1.5750 GRS247003007 INTRK 26/08/2025 3.6300 - 197983 3.6650 3.6000 720465.28 464 3.6550 GRS087003000 KARE 26/08/2025 350.0000 - 1082 356.0000 344.0000 378746.00 30 356.0000 GRS120003009 KEKR 26/08/2025 2.2400 - 39546 2.2400 2.0900 85387.90 128 2.1600 GRS070003009 KEPEN 26/08/2025 1.9300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KORDE 26/08/2025 0.5360 - 23822 0.5600 0.5220 12561.37 46 0.5580 GRS384003000 KRI 26/08/2025 19.5800 - 14489 19.8000 19.5800 285147.98 343 19.6200 GRS469003024 KTILA 26/08/2025 2.1800 - 719 2.1800 2.1800 1567.42 7 2.1800 GRS354003006 KYLO 26/08/2025 4.2800 - 7268 4.3000 4.1900 30626.70 38 4.2500 GRS117123000 KYRI 26/08/2025 2.2600 - 2800 2.2700 2.2500 6324.00 12 2.2700 GRS295003008 KYSA 26/08/2025 1.0700 - 255 1.0900 0.9800 277.40 2 0.9800 GRS118003003 LAMDA 26/08/2025 7.1200 - 583082 7.1900 7.0700 4160156.63 1249 7.1600 GRS245213004 LAMPS 26/08/2025 40.0000 - 50 40.0000 40.0000 2000.00 1 40.0000 GRS128003001 LANAC 26/08/2025 1.5600 - 3082 1.6000 1.4800 4600.88 11 1.5700 GRS047063003 LAVI 26/08/2025 0.8400 - 141117 0.8570 0.8300 117709.24 133 0.8570 GRS246003008 LEBEK 26/08/2025 0.3560 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 26/08/2025 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 26/08/2025 1.9100 - 20 1.9100 1.9100 38.20 1 1.9100 GRS461003006 MATHIO 26/08/2025 1.0400 - 6068 1.0400 0.9700 6051.69 21 1.0000 GRS374003002 MEDIC 26/08/2025 2.6300 - 9441 2.6600 2.6000 24780.08 38 2.6600 GRS424003002 MERKO 26/08/2025 35.2000 - 70 35.4000 35.2000 2466.40 3 35.4000 GRK014011008 MEVA 26/08/2025 6.0500 - 6526 6.0500 6.0000 39262.30 19 6.0000 GRS319103008 MIG 26/08/2025 3.3500 - 233 3.3600 3.3000 772.27 15 3.3000 GRS314003013 MIN 26/08/2025 0.6400 - 1892 0.6840 0.6400 1210.96 7 0.6400 GRS237003009 MODA 26/08/2025 4.6200 - 5680 4.6200 4.4600 25921.26 23 4.5200 GRS375183001 MOH 26/08/2025 26.0000 - 145952 26.2000 25.7600 3786314.24 1026 26.2000 GRS426003000 MOTO 26/08/2025 2.8400 - 19710 2.8500 2.8200 55929.21 61 2.8400 GRS488003005 MOYZK 26/08/2025 0.7000 - 2756 0.7050 0.7000 1936.70 3 0.7050 GRS054003009 MPITR 26/08/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 26/08/2025 54.6000 - 240850 54.6500 53.8000 13107495.70 1089 54.1500 GB00BTQGS779 MYTIL 26/08/2025 52.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS393503008 NAKAS 26/08/2025 3.4600 - 566 3.4800 3.3400 1954.36 9 3.3400 GRS387503006 NAYP 26/08/2025 1.2800 - 11531 1.3000 1.2350 14487.36 50 1.3000 GRS265003004 NOVAL 26/08/2025 2.6800 - 18176 2.6900 2.6700 48746.08 36 2.6800 GRS824003008 OLTH 26/08/2025 38.0000 - 4274 38.8000 37.7000 163082.70 67 38.8000 GRS427003009 OLYMP 26/08/2025 2.7500 - 12706 2.7900 2.7200 34978.60 44 2.7700 GRS403003007 OPAP 26/08/2025 19.1500 - 888717 19.5000 19.1400 17049349.25 2510 19.4000 GRS419003009 OPTIMA 26/08/2025 8.1200 - 413645 8.1200 8.0100 3346370.34 818 8.1200 GRS533003000 ORILINA 26/08/2025 0.8200 - 89791 0.8300 0.8080 73150.64 78 0.8300 GRS535003008 OTOEL 26/08/2025 11.7000 - 185212 11.9200 11.6000 2161780.08 361 11.7000 GRS337003008 PAIR 26/08/2025 1.1650 - 697 1.2200 1.1600 810.56 4 1.2200 GRS275073005 PAP 26/08/2025 3.1000 - 3284 3.1600 3.0800 10199.98 25 3.1600 GRS065003014 PERF 26/08/2025 6.2000 - 11792 6.2700 6.1800 73459.94 62 6.2300 GRS505003004 PETRO 26/08/2025 9.2800 - 10235 9.3400 9.2000 94636.04 42 9.3400 GRS345503007 PLAKR 26/08/2025 16.3000 - 34 16.0000 15.8000 540.00 5 16.0000 GRS326003019 PLAT 26/08/2025 4.1250 - 56856 4.2000 4.0600 234759.60 232 4.2000 GRS239003007 PPA 26/08/2025 45.0000 - 28018 46.4000 45.0000 1272125.85 341 45.5000 GRS470003013 PPC 26/08/2025 14.4100 - 603388 14.6800 14.3500 8703698.97 1966 14.6800 GRS434003000 PRD 26/08/2025 0.6550 - 20250 0.6750 0.6550 13394.05 19 0.6750 GRS184003002 PREMIA 26/08/2025 1.4060 - 237911 1.4060 1.3800 330553.16 388 1.3900 GRS497003012 PRODEA 26/08/2025 5.9500 - 1290 6.1500 5.9000 7668.85 13 5.9500 GRS509003018 PROF 26/08/2025 7.4200 - 23511 7.4500 7.2700 173132.87 124 7.4500 GRS472003011 PROFK 26/08/2025 1.5800 - 13985 1.6550 1.5700 22525.33 39 1.6350 GRS095003000 QLCO 26/08/2025 5.7300 - 24895 5.7350 5.6400 141666.21 114 5.7300 GRS543003008 QUAL 26/08/2025 1.3400 - 45860 1.3700 1.3300 61413.31 131 1.3700 GRS396003006 QUEST 26/08/2025 7.7200 - 16812 7.7500 7.6300 129419.49 101 7.6800 GRS310003009 REVOIL 26/08/2025 1.7300 - 22909 1.7700 1.7300 40112.19 97 1.7550 GRS473003002 SAR 26/08/2025 14.5600 - 124790 15.3000 14.5600 1855696.44 617 15.1600 GRS204003008 SIDMA 26/08/2025 1.7650 - 33310 1.8950 1.7600 60677.56 118 1.8100 GRS484003009 SPACE 26/08/2025 7.9200 - 10560 7.9200 7.6000 81836.98 64 7.7200 GRS402003008 SPIR 26/08/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 26/08/2025 15.3500 - 9609 15.7000 15.3500 149238.70 93 15.6000 GRS004013009 TITC 26/08/2025 38.0000 - 128085 38.3500 37.7500 4864858.40 785 38.3500 BE0974338700 TPEIR 26/08/2025 7.0060 - 9176950 7.0320 6.8540 64116101.65 5318 7.0120 GRS014003032 TRASTOR 26/08/2025 1.3500 - 800 1.3600 1.3400 1083.50 8 1.3400 GRS487003006 TRESTATES 26/08/2025 1.7450 - 45986 1.7700 1.7450 81118.02 75 1.7600 GRS534003009 VIO 26/08/2025 6.6600 - 150919 6.7500 6.5400 998779.21 428 6.7400 BE0974271034 VOSYS 26/08/2025 2.3800 - 780 2.3800 2.3800 1856.40 3 2.3800 GRS407183003 XYLEK 26/08/2025 0.2930 - 58973 0.2990 0.2880 17295.09 61 0.2990 GRS131003006 XYLEP 26/08/2025 0.5150 - 300 0.5250 0.5000 154.03 5 0.5200 GRS131004004 YALCO 26/08/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005