SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 27/08/2025 8.7000 - 674 8.8000 7.8500 5371.20 15 7.8500 GRS059063008 ACAG 27/08/2025 5.6400 - 28468 5.7300 5.6400 161460.32 99 5.6700 AT0000A325L0 ADMIE 27/08/2025 3.4100 - 82116 3.4400 3.4000 280676.37 200 3.4250 GRS518003009 AEGN 27/08/2025 14.8200 - 146575 15.0400 14.8000 2192931.10 771 15.0200 GRS495003006 AEM 27/08/2025 5.6950 - 113614 5.7400 5.6000 643809.09 310 5.6700 GRS541003000 AIA 27/08/2025 10.7500 - 72446 10.9900 10.7500 783479.18 588 10.9900 GRS536003007 AKRIT 27/08/2025 1.1100 - 2585 1.1300 1.0950 2874.60 15 1.1100 GRS373173004 AKTR 27/08/2025 7.7400 - 483202 7.7800 7.5000 3696582.33 811 7.5000 GRS432003028 ALMY 27/08/2025 5.7800 - 202367 5.9200 5.7000 1178964.42 359 5.7000 GRS289103004 ALPHA 27/08/2025 3.5610 - 18932271 3.6500 3.4900 67303636.21 6330 3.5700 GRS830003000 ANDRO 27/08/2025 7.3800 - 2031 7.4000 7.3800 14991.40 15 7.4000 GRS433003019 ASCO 27/08/2025 4.0700 - 37703 4.1400 4.0600 154550.93 95 4.1100 GRS404003006 ASTAK 27/08/2025 7.5600 - 2595 7.5600 7.5000 19556.70 56 7.5000 GRS331043000 ATEK 27/08/2025 1.1900 - 9932 1.2300 1.1100 11403.46 40 1.1200 GRS340263003 ATRUST 27/08/2025 8.8200 - 1355 8.8200 8.6800 11895.28 18 8.7800 GRS504003021 ATTICA 27/08/2025 2.2500 - 33787 2.2500 2.2300 75616.73 70 2.2500 GRS144003001 AVAX 27/08/2025 2.5250 - 294020 2.6000 2.5000 749449.09 567 2.5800 GRS213213002 AVE 27/08/2025 0.5420 - 44990 0.5420 0.5300 23977.78 56 0.5380 GRS489003004 BELA 27/08/2025 31.1000 - 163515 31.1000 30.1000 5025886.74 1211 30.1000 GRS282183003 BIOKA 27/08/2025 2.0500 - 70435 2.0500 1.9550 139878.17 163 1.9850 GRS165063009 BIOSK 27/08/2025 2.9500 - 30062 3.0200 2.9400 89346.89 77 2.9400 GRS084003011 BIOT 27/08/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 27/08/2025 4.0700 - 1900 4.0700 4.0700 7733.00 12 4.0700 GRS524003001 BOCHGR 27/08/2025 7.7400 - 1090437 7.8800 7.7000 8473044.20 1069 7.8400 IE00BD5B1Y92 BRIQ 27/08/2025 2.9400 - 16584 2.9400 2.8900 48321.41 28 2.8900 GRS517003000 CENER 27/08/2025 10.9200 - 125066 11.1000 10.8200 1366232.54 501 11.0800 BE0974303357 CENTR 27/08/2025 0.3690 - 83087 0.3700 0.3610 30296.99 102 0.3690 GRS449003003 CNLCAP 27/08/2025 6.9500 - 1183 6.9500 6.7000 8065.05 9 6.8000 GRS520003005 CPI 27/08/2025 0.6800 - 13950 0.6820 0.6640 9425.08 29 0.6820 GRS413313008 CREDIA 27/08/2025 1.5500 - 1202136 1.5780 1.5200 1866732.63 794 1.5480 GRS001003052 DAIOS 27/08/2025 5.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 27/08/2025 9.8000 - 7726 9.8400 9.6200 75562.30 67 9.8200 GRS525003000 DOMIK 27/08/2025 2.3500 - 16077 2.4000 2.3500 38091.10 51 2.3900 GRS364253005 DROME 27/08/2025 0.4530 - 120462 0.4710 0.4360 55278.43 161 0.4560 GRS412503005 DUR 27/08/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 27/08/2025 44.1200 - 10467 44.4400 44.1000 463053.12 113 44.2800 CH0198251305 EIS 27/08/2025 1.3920 - 58882 1.4000 1.3740 81901.00 73 1.3900 GRS439003005 EKTER 27/08/2025 2.6300 - 56216 2.6550 2.5700 146273.84 181 2.6500 GRS222213001 ELBE 27/08/2025 5.3500 - 7 5.4000 5.3500 37.55 2 5.3500 GRS240003012 ELHA 27/08/2025 2.7900 - 260219 2.8200 2.7100 722722.38 827 2.7100 GRS281003004 ELIN 27/08/2025 2.6200 - 8979 2.6300 2.5500 23310.76 39 2.6300 GRS477003008 ELLAKTOR 27/08/2025 1.4260 - 273846 1.4640 1.4180 393725.77 444 1.4400 GRS191213008 ELPE 27/08/2025 8.5800 - 135578 8.6900 8.5800 1168914.22 660 8.6300 GRS298343005 ELSTR 27/08/2025 2.6500 - 9544 2.6500 2.5300 24761.58 51 2.5700 GRS088003017 ELTON 27/08/2025 2.2600 - 30465 2.2900 2.2200 68506.28 74 2.2700 GRS397003005 EPIL 27/08/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 27/08/2025 12.1600 - 2890914 12.4900 12.1000 35400119.20 5162 12.4000 GRS003003035 EUROB 27/08/2025 3.2910 - 6683516 3.3500 3.2500 21966892.36 4781 3.3400 GRS323003012 EVR 27/08/2025 2.1500 - 122792 2.2100 2.1200 265232.13 166 2.1200 GRS474003001 EVROF 27/08/2025 2.7600 - 4935 2.7700 2.7000 13479.70 37 2.7600 GRS385113006 EXAE 27/08/2025 7.0900 - 101687 7.1100 7.0300 719614.44 348 7.0500 GRS395363005 EYAPS 27/08/2025 4.2200 - 11378 4.2900 4.1700 47716.63 57 4.2900 GRS428003008 EYDAP 27/08/2025 7.3100 - 44172 7.3900 7.2500 322975.25 249 7.3000 GRS359353000 FAIS 27/08/2025 3.3300 - 56973 3.3550 3.3000 189096.32 148 3.3500 GRS542003009 FLEXO 27/08/2025 8.2000 - 100 8.2500 8.1500 821.00 2 8.1500 GRS259003002 FOYRK 27/08/2025 4.9500 - 274048 4.9800 4.8900 1353017.51 423 4.9050 GRS096003009 FRIGO 27/08/2025 0.5700 - 54884 0.5780 0.5560 31105.84 66 0.5720 GRS346003015 GEBKA 27/08/2025 2.0300 - 17261 2.0500 1.9800 34760.59 51 2.0400 GRS137003000 GEKTERNA 27/08/2025 22.8400 - 94043 23.1200 22.8000 2156621.08 728 23.0200 GRS145003000 HAIDE 27/08/2025 0.9500 - 463 1.0100 0.9500 455.59 9 0.9900 GRS350263000 HTO 27/08/2025 16.2900 - 294106 16.2900 16.0000 4771128.32 1296 16.2200 GRS260333000 IATR 27/08/2025 2.1300 - 11414 2.2300 2.1200 24335.17 48 2.2300 GRS147233001 IKTIN 27/08/2025 0.5200 - 197800 0.5260 0.5090 102199.23 204 0.5260 GRS372003004 ILYDA 27/08/2025 3.5000 - 8179 3.5100 3.4700 28475.89 38 3.4700 GRS475003018 INLIF 27/08/2025 5.1000 - 196862 5.1000 4.9100 975091.87 224 4.9500 GRS805003001 INLOT 27/08/2025 1.1300 - 850733 1.1300 1.1100 953207.48 301 1.1200 GRS343313003 INTEK 27/08/2025 6.0900 - 27332 6.1400 6.0600 166286.44 174 6.1200 GRS148003015 INTET 27/08/2025 1.5800 - 3795 1.6000 1.5550 6019.23 13 1.5900 GRS247003007 INTRK 27/08/2025 3.7000 - 207960 3.7200 3.5950 758852.20 573 3.6800 GRS087003000 KARE 27/08/2025 340.0000 - 56 350.0000 340.0000 19484.00 14 350.0000 GRS120003009 KEKR 27/08/2025 2.2800 - 57287 2.3800 2.2600 132610.91 174 2.2600 GRS070003009 KEPEN 27/08/2025 1.9300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KORDE 27/08/2025 0.5440 - 16821 0.5440 0.5240 8982.92 49 0.5360 GRS384003000 KRI 27/08/2025 19.5000 - 19272 20.0000 19.5000 378847.64 366 20.0000 GRS469003024 KTILA 27/08/2025 2.1800 - 4107 2.1800 2.1800 8953.26 6 2.1800 GRS354003006 KYLO 27/08/2025 4.3700 - 11430 4.3800 4.2400 49228.56 39 4.2900 GRS117123000 KYRI 27/08/2025 2.2500 - 420 2.2800 2.2500 951.30 6 2.2700 GRS295003008 KYSA 27/08/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 27/08/2025 7.1800 - 266388 7.1900 7.0900 1907153.85 841 7.1500 GRS245213004 LAMPS 27/08/2025 39.8000 - 546 39.8000 39.0000 21628.40 9 39.6000 GRS128003001 LANAC 27/08/2025 1.5700 - 5701 1.6200 1.5100 8648.80 10 1.6200 GRS047063003 LAVI 27/08/2025 0.8330 - 95254 0.8490 0.8180 78692.90 87 0.8300 GRS246003008 LEBEK 27/08/2025 0.3300 - 3500 0.3560 0.3300 1155.65 2 0.3560 GRS090003005 LEBEP 27/08/2025 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 27/08/2025 1.9400 - 1360 1.9700 1.8700 2633.01 11 1.9400 GRS461003006 MATHIO 27/08/2025 1.0400 - 7061 1.0600 0.9850 7179.70 21 1.0600 GRS374003002 MEDIC 27/08/2025 2.6000 - 3402 2.6800 2.6000 8879.90 33 2.6800 GRS424003002 MERKO 27/08/2025 35.6000 - 54 36.0000 35.6000 1930.60 4 35.8000 GRK014011008 MEVA 27/08/2025 6.2000 - 4856 6.2000 6.0500 29836.85 11 6.0500 GRS319103008 MIG 27/08/2025 3.3300 - 1544 3.3800 3.2600 5096.11 20 3.3800 GRS314003013 MIN 27/08/2025 0.6400 - 100 0.6400 0.6400 64.00 1 0.6400 GRS237003009 MODA 27/08/2025 4.6900 - 1465 4.7000 4.5400 6806.10 11 4.6400 GRS375183001 MOH 27/08/2025 26.0000 - 62785 26.3000 25.9000 1636785.86 631 26.0000 GRS426003000 MOTO 27/08/2025 2.8000 - 26231 2.8400 2.7600 73507.56 93 2.8200 GRS488003005 MOYZK 27/08/2025 0.7200 - 6297 0.7200 0.6950 4493.42 13 0.6950 GRS054003009 MPITR 27/08/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 27/08/2025 54.7000 - 119646 55.6500 54.4000 6587510.95 1269 54.4000 GB00BTQGS779 MYTIL 27/08/2025 52.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS393503008 NAKAS 27/08/2025 3.4800 - 289 3.4800 3.4600 1005.14 4 3.4800 GRS387503006 NAYP 27/08/2025 1.2600 - 17300 1.2850 1.2100 21606.92 102 1.2850 GRS265003004 NOVAL 27/08/2025 2.7200 - 28255 2.7200 2.6700 76021.50 34 2.6700 GRS824003008 OLTH 27/08/2025 37.8000 - 1631 38.7000 37.6000 62030.80 30 37.9000 GRS427003009 OLYMP 27/08/2025 2.7500 - 10574 2.7900 2.6900 28747.34 31 2.7200 GRS403003007 OPAP 27/08/2025 19.2100 - 304052 19.5000 19.1900 5874499.78 1989 19.3000 GRS419003009 OPTIMA 27/08/2025 7.9400 - 138249 8.1400 7.9000 1106020.82 599 8.0700 GRS533003000 ORILINA 27/08/2025 0.8200 - 43155 0.8300 0.8140 35497.58 54 0.8280 GRS535003008 OTOEL 27/08/2025 11.6400 - 12599 11.8800 11.5600 146811.08 97 11.6400 GRS337003008 PAIR 27/08/2025 1.1250 - 2233 1.2500 1.1250 2653.34 10 1.2500 GRS275073005 PAP 27/08/2025 3.0800 - 4230 3.1000 3.0600 13042.28 23 3.0900 GRS065003014 PERF 27/08/2025 6.2700 - 13629 6.2700 6.1300 84656.57 73 6.2400 GRS505003004 PETRO 27/08/2025 9.1800 - 6472 9.2600 9.0600 59423.94 36 9.2600 GRS345503007 PLAKR 27/08/2025 15.4000 - 640 16.0000 15.4000 9901.40 11 16.0000 GRS326003019 PLAT 27/08/2025 4.1150 - 32441 4.1500 4.0700 132840.68 128 4.1250 GRS239003007 PPA 27/08/2025 45.0000 - 7648 45.6000 44.8500 344805.45 214 45.0000 GRS470003013 PPC 27/08/2025 14.4000 - 181572 14.5900 14.3100 2625548.43 1114 14.5000 GRS434003000 PRD 27/08/2025 0.6500 - 3810 0.6550 0.6300 2478.35 8 0.6300 GRS184003002 PREMIA 27/08/2025 1.3940 - 102057 1.4060 1.3900 142381.37 232 1.4040 GRS497003012 PRODEA 27/08/2025 5.9000 - 1254 5.9500 5.8500 7401.25 5 5.9000 GRS509003018 PROF 27/08/2025 7.5200 - 33464 7.5400 7.2700 246757.52 121 7.4200 GRS472003011 PROFK 27/08/2025 1.6050 - 24671 1.7400 1.5350 39992.04 62 1.5800 GRS095003000 QLCO 27/08/2025 5.5900 - 48833 5.7300 5.5900 274445.76 186 5.7300 GRS543003008 QUAL 27/08/2025 1.3360 - 34458 1.3500 1.3180 45934.00 113 1.3500 GRS396003006 QUEST 27/08/2025 7.5600 - 12035 7.7600 7.5600 92393.37 80 7.6600 GRS310003009 REVOIL 27/08/2025 1.7500 - 18144 1.7550 1.7400 31741.16 40 1.7500 GRS473003002 SAR 27/08/2025 14.8000 - 20763 15.0000 14.6200 309585.34 243 14.6200 GRS204003008 SIDMA 27/08/2025 1.8100 - 6555 1.8300 1.7750 11858.01 27 1.8000 GRS484003009 SPACE 27/08/2025 8.1400 - 14581 8.1400 7.9000 116811.88 108 7.9600 GRS402003008 SPIR 27/08/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 27/08/2025 15.2500 - 7568 15.5000 15.2500 115799.85 72 15.3500 GRS004013009 TITC 27/08/2025 38.0000 - 37685 38.1000 37.7000 1430440.85 488 38.0000 BE0974338700 TPEIR 27/08/2025 6.9000 - 4407234 7.0680 6.8300 30535159.67 5927 6.9420 GRS014003032 TRASTOR 27/08/2025 1.3600 - 910 1.3700 1.3400 1236.50 9 1.3700 GRS487003006 TRESTATES 27/08/2025 1.7500 - 47760 1.7650 1.7400 83581.55 77 1.7550 GRS534003009 VIO 27/08/2025 6.6000 - 99480 6.7200 6.5800 659420.95 383 6.6600 BE0974271034 VOSYS 27/08/2025 2.4200 - 3279 2.4800 2.3600 7936.06 8 2.4400 GRS407183003 XYLEK 27/08/2025 0.2950 - 47100 0.2950 0.2840 13691.80 48 0.2940 GRS131003006 XYLEP 27/08/2025 0.5100 - 75 0.5100 0.5100 38.25 1 0.5100 GRS131004004 YALCO 27/08/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005