SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 28/08/2025 8.5000 - 547 8.6500 8.2000 4496.55 8 8.2500 GRS059063008 ACAG 28/08/2025 5.4000 - 122938 5.6400 5.3500 673003.26 487 5.6400 AT0000A325L0 ADMIE 28/08/2025 3.4100 - 456247 3.4450 3.3800 1554662.21 595 3.4300 GRS518003009 AEGN 28/08/2025 14.4600 - 192990 14.9200 14.1600 2793949.42 1299 14.8200 GRS495003006 AEM 28/08/2025 5.7500 - 125641 5.7500 5.5950 709882.37 432 5.6950 GRS541003000 AIA 28/08/2025 10.7100 - 150480 10.8000 10.5000 1604342.44 861 10.7500 GRS536003007 AKRIT 28/08/2025 1.1000 - 1710 1.1100 1.0700 1880.90 9 1.0700 GRS373173004 AKTR 28/08/2025 7.7300 - 395787 7.7900 7.5100 3019451.47 681 7.7500 GRS432003028 ALMY 28/08/2025 5.6800 - 70447 5.8600 5.4600 399221.14 268 5.7800 GRS289103004 ALPHA 28/08/2025 3.4360 - 10399972 3.5820 3.4180 35959671.88 6696 3.5800 GRS830003000 ANDRO 28/08/2025 7.2000 - 32545 7.4400 7.2000 237646.20 41 7.4400 GRS433003019 ASCO 28/08/2025 4.0400 - 25504 4.1100 4.0100 103079.07 101 4.1000 GRS404003006 ASTAK 28/08/2025 7.5200 - 2840 7.5600 7.4800 21385.10 59 7.5200 GRS331043000 ATEK 28/08/2025 1.2100 - 6824 1.2600 1.1500 8112.40 60 1.2500 GRS340263003 ATRUST 28/08/2025 8.7800 - 1107 8.8000 8.7600 9735.36 14 8.8000 GRS504003021 ATTICA 28/08/2025 2.2100 - 80761 2.2400 2.1400 176581.17 160 2.2300 GRS144003001 AVAX 28/08/2025 2.4550 - 515698 2.5600 2.3800 1265200.07 762 2.5250 GRS213213002 AVE 28/08/2025 0.5360 - 38548 0.5420 0.5220 20330.66 49 0.5420 GRS489003004 BELA 28/08/2025 30.5400 - 125181 31.0800 30.0800 3819310.26 1086 30.5800 GRS282183003 BIOKA 28/08/2025 2.1100 - 113939 2.1200 2.0000 236754.19 280 2.0600 GRS165063009 BIOSK 28/08/2025 2.8800 - 36973 2.9900 2.8800 107280.39 124 2.9400 GRS084003011 BIOT 28/08/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 28/08/2025 4.0800 - 3400 4.1200 4.0600 13878.00 27 4.0700 GRS524003001 BOCHGR 28/08/2025 7.8000 - 1257879 7.8400 7.6000 9738886.68 1672 7.7600 IE00BD5B1Y92 BRIQ 28/08/2025 2.9100 - 6046 2.9400 2.9100 17667.11 31 2.9300 GRS517003000 CENER 28/08/2025 10.7600 - 201643 11.0400 10.6400 2182139.22 951 11.0000 BE0974303357 CENTR 28/08/2025 0.3550 - 95579 0.3640 0.3540 34109.76 106 0.3640 GRS449003003 CNLCAP 28/08/2025 6.6500 - 648 6.9000 6.5500 4351.70 12 6.9000 GRS520003005 CPI 28/08/2025 0.6540 - 32275 0.6760 0.6500 21120.59 35 0.6760 GRS413313008 CREDIA 28/08/2025 1.4980 - 1653386 1.5700 1.4620 2473158.88 1094 1.5600 GRS001003052 DAIOS 28/08/2025 5.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 28/08/2025 9.8200 - 21393 9.8200 9.6200 209349.18 67 9.7600 GRS525003000 DOMIK 28/08/2025 2.2900 - 17034 2.3500 2.2800 39310.12 52 2.3400 GRS364253005 DROME 28/08/2025 0.4430 - 80208 0.4490 0.4320 35056.14 123 0.4320 GRS412503005 DUR 28/08/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 28/08/2025 43.4800 - 12242 44.0000 43.4400 534038.66 191 44.0000 CH0198251305 EIS 28/08/2025 1.3540 - 90636 1.3980 1.3420 123373.22 133 1.3920 GRS439003005 EKTER 28/08/2025 2.5500 - 72575 2.6450 2.5000 184611.81 198 2.6450 GRS222213001 ELBE 28/08/2025 5.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ELHA 28/08/2025 2.7400 - 292466 2.8150 2.6900 800092.77 835 2.7900 GRS281003004 ELIN 28/08/2025 2.5200 - 16368 2.5800 2.5000 41181.03 50 2.5500 GRS477003008 ELLAKTOR 28/08/2025 1.4000 - 404118 1.4280 1.3640 563042.84 526 1.4260 GRS191213008 ELPE 28/08/2025 8.5950 - 315713 8.6750 8.4300 2698434.61 955 8.5600 GRS298343005 ELSTR 28/08/2025 2.5600 - 17197 2.6000 2.5100 43660.58 101 2.5900 GRS088003017 ELTON 28/08/2025 2.2000 - 27488 2.2600 2.1700 60596.10 114 2.2600 GRS397003005 EPIL 28/08/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 28/08/2025 12.1600 - 2701167 12.3000 11.8900 32644391.59 4451 12.3000 GRS003003035 EUROB 28/08/2025 3.2300 - 6891140 3.3060 3.2000 22264589.21 5357 3.2980 GRS323003012 EVR 28/08/2025 2.1400 - 129801 2.2000 2.1000 278887.69 206 2.1500 GRS474003001 EVROF 28/08/2025 2.7200 - 8433 2.7600 2.6200 22533.05 58 2.7100 GRS385113006 EXAE 28/08/2025 7.0800 - 105997 7.0800 6.9500 745371.65 467 7.0300 GRS395363005 EYAPS 28/08/2025 4.1300 - 16304 4.2600 4.1200 67949.50 98 4.2500 GRS428003008 EYDAP 28/08/2025 7.2700 - 88566 7.3600 7.1200 640401.60 287 7.2400 GRS359353000 FAIS 28/08/2025 3.3300 - 57681 3.3500 3.2650 190624.84 133 3.3200 GRS542003009 FLEXO 28/08/2025 8.0000 - 185 8.0000 8.0000 1480.00 2 8.0000 GRS259003002 FOYRK 28/08/2025 5.0200 - 250469 5.0400 4.9050 1247534.80 501 4.9500 GRS096003009 FRIGO 28/08/2025 0.5460 - 121971 0.5720 0.5360 67332.07 91 0.5560 GRS346003015 GEBKA 28/08/2025 2.0100 - 17987 2.0600 1.9600 35617.60 47 2.0600 GRS137003000 GEKTERNA 28/08/2025 22.3800 - 128817 23.0400 22.2000 2893802.08 1214 22.8400 GRS145003000 HAIDE 28/08/2025 0.9450 - 5079 0.9750 0.9400 4798.48 7 0.9400 GRS350263000 HTO 28/08/2025 16.0500 - 301473 16.2800 16.0200 4851009.16 1565 16.1800 GRS260333000 IATR 28/08/2025 2.1800 - 239748 2.2000 2.0700 472311.76 58 2.1300 GRS147233001 IKTIN 28/08/2025 0.5080 - 259469 0.5280 0.4970 131073.56 279 0.5280 GRS372003004 ILYDA 28/08/2025 3.3700 - 45380 3.4900 3.3500 154349.00 149 3.4600 GRS475003018 INLIF 28/08/2025 5.0000 - 72293 5.2000 4.9900 365849.89 172 5.1600 GRS805003001 INLOT 28/08/2025 1.1360 - 721887 1.1360 1.1060 807806.56 296 1.1300 GRS343313003 INTEK 28/08/2025 6.0000 - 78840 6.1300 5.9800 474139.20 245 6.0600 GRS148003015 INTET 28/08/2025 1.5600 - 1754 1.5650 1.5200 2739.43 5 1.5650 GRS247003007 INTRK 28/08/2025 3.5750 - 214769 3.7300 3.5400 771317.87 555 3.7100 GRS087003000 KARE 28/08/2025 344.0000 - 109 350.0000 336.0000 37372.00 17 350.0000 GRS120003009 KEKR 28/08/2025 2.1700 - 24380 2.3300 2.1300 53786.17 87 2.3300 GRS070003009 KEPEN 28/08/2025 1.9300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KORDE 28/08/2025 0.5280 - 16727 0.5440 0.5200 8771.26 32 0.5300 GRS384003000 KRI 28/08/2025 19.4400 - 10697 20.1000 19.4000 209483.16 236 20.1000 GRS469003024 KTILA 28/08/2025 2.1800 - 2151 2.1800 2.1800 4689.18 5 2.1800 GRS354003006 KYLO 28/08/2025 4.3200 - 5023 4.4200 4.2900 21958.85 36 4.3800 GRS117123000 KYRI 28/08/2025 2.1500 - 24825 2.2600 2.1500 54140.28 57 2.2300 GRS295003008 KYSA 28/08/2025 1.0700 - 105 1.0600 1.0600 111.30 1 1.0600 GRS118003003 LAMDA 28/08/2025 7.1200 - 461870 7.2400 7.0400 3295353.98 1153 7.2000 GRS245213004 LAMPS 28/08/2025 39.8000 - 200 40.6000 39.8000 7961.60 4 39.8000 GRS128003001 LANAC 28/08/2025 1.5400 - 10072 1.6100 1.4600 15107.39 23 1.6100 GRS047063003 LAVI 28/08/2025 0.8170 - 190850 0.8360 0.7980 154564.06 180 0.8360 GRS246003008 LEBEK 28/08/2025 0.3500 - 15981 0.3500 0.3100 5473.35 8 0.3100 GRS090003005 LEBEP 28/08/2025 0.2800 - 5000 0.2800 0.2800 1400.00 1 0.2800 GRS090004003 LOGISMOS 28/08/2025 1.9400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 28/08/2025 1.0400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 MEDIC 28/08/2025 2.6000 - 4489 2.6500 2.5700 11610.06 27 2.6500 GRS424003002 MERKO 28/08/2025 36.8000 - 192 37.2000 36.2000 7072.80 7 36.2000 GRK014011008 MEVA 28/08/2025 6.2500 - 5345 6.4500 6.1500 33714.15 22 6.3000 GRS319103008 MIG 28/08/2025 3.2400 - 6085 3.3000 3.2100 19717.52 31 3.2600 GRS314003013 MIN 28/08/2025 0.6300 - 537 0.6360 0.5920 331.18 13 0.5920 GRS237003009 MODA 28/08/2025 4.7000 - 5000 4.7000 4.5100 23016.04 22 4.5500 GRS375183001 MOH 28/08/2025 25.6400 - 253194 25.9200 25.0400 6443045.46 1812 25.9200 GRS426003000 MOTO 28/08/2025 2.7800 - 100070 2.8200 2.7700 277585.28 63 2.7800 GRS488003005 MOYZK 28/08/2025 0.7600 - 4700 0.7600 0.7300 3504.00 16 0.7400 GRS054003009 MPITR 28/08/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 28/08/2025 54.0000 - 180269 54.8500 53.1000 9717534.55 1927 54.6000 GB00BTQGS779 MYTIL 28/08/2025 52.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS393503008 NAKAS 28/08/2025 3.4800 - 673 3.4800 3.3800 2301.90 8 3.4200 GRS387503006 NAYP 28/08/2025 1.2350 - 6727 1.2600 1.2100 8231.60 36 1.2250 GRS265003004 NOVAL 28/08/2025 2.6700 - 20263 2.7200 2.6500 54070.50 44 2.7200 GRS824003008 OLTH 28/08/2025 37.9000 - 6297 37.9000 35.8000 232501.80 76 37.4000 GRS427003009 OLYMP 28/08/2025 2.7000 - 4152 2.7800 2.6600 11244.91 40 2.7800 GRS403003007 OPAP 28/08/2025 19.2700 - 494768 19.4400 19.1000 9510579.41 2929 19.2100 GRS419003009 OPTIMA 28/08/2025 7.8500 - 226319 8.0400 7.6600 1770051.37 879 7.9400 GRS533003000 ORILINA 28/08/2025 0.8140 - 74594 0.8220 0.8100 60839.90 67 0.8220 GRS535003008 OTOEL 28/08/2025 11.4000 - 52571 11.7000 11.3000 606708.48 170 11.5800 GRS337003008 PAIR 28/08/2025 1.1350 - 6895 1.1600 1.0800 7808.84 14 1.1200 GRS275073005 PAP 28/08/2025 3.0800 - 132840 3.1000 3.0500 409144.35 24 3.1000 GRS065003014 PERF 28/08/2025 6.3100 - 35868 6.3300 6.1300 223440.38 389 6.2700 GRS505003004 PETRO 28/08/2025 9.0800 - 15589 9.2600 8.9400 141417.18 64 9.2600 GRS345503007 PLAKR 28/08/2025 15.2000 - 289 15.6000 15.2000 4450.60 9 15.6000 GRS326003019 PLAT 28/08/2025 4.0850 - 42945 4.1600 4.0300 174712.40 202 4.1600 GRS239003007 PPA 28/08/2025 45.0000 - 10082 45.5000 44.8500 455059.20 239 45.0000 GRS470003013 PPC 28/08/2025 14.3000 - 424725 14.6000 14.1700 6086794.28 1719 14.4900 GRS434003000 PRD 28/08/2025 0.6300 - 35640 0.6600 0.6100 22151.35 39 0.6600 GRS184003002 PREMIA 28/08/2025 1.3620 - 176146 1.3980 1.3540 240795.83 278 1.3900 GRS497003012 PRODEA 28/08/2025 5.9000 - 80 6.0500 6.0500 484.00 1 6.0500 GRS509003018 PROF 28/08/2025 7.2500 - 132087 7.5800 7.1500 968336.03 350 7.5400 GRS472003011 PROFK 28/08/2025 1.5500 - 13489 1.6800 1.5450 21730.67 55 1.6600 GRS095003000 QLCO 28/08/2025 5.5500 - 48539 5.6850 5.5000 269853.89 228 5.5900 GRS543003008 QUAL 28/08/2025 1.3100 - 31674 1.3460 1.3000 41466.76 81 1.3400 GRS396003006 QUEST 28/08/2025 7.5700 - 106841 7.6900 7.4200 809641.01 130 7.6900 GRS310003009 REVOIL 28/08/2025 1.7400 - 20038 1.7700 1.7100 34808.43 80 1.7700 GRS473003002 SAR 28/08/2025 14.7000 - 14775 14.8000 14.5800 216888.96 253 14.6600 GRS204003008 SIDMA 28/08/2025 1.7400 - 6020 1.7850 1.7150 10617.60 28 1.7850 GRS484003009 SPACE 28/08/2025 8.5800 - 56009 8.9400 8.2000 479356.74 306 8.6200 GRS402003008 SPIR 28/08/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 28/08/2025 15.2500 - 6139 15.4000 15.1500 93722.20 38 15.4000 GRS004013009 TITC 28/08/2025 37.6000 - 45358 38.2000 37.6000 1713677.00 652 38.0000 BE0974338700 TPEIR 28/08/2025 6.7780 - 4421065 7.0000 6.6200 29855732.19 5995 7.0000 GRS014003032 TRASTOR 28/08/2025 1.3200 - 1350 1.3300 1.3000 1780.00 15 1.3300 GRS487003006 TRESTATES 28/08/2025 1.7250 - 62278 1.7700 1.7250 108938.90 80 1.7550 GRS534003009 VIO 28/08/2025 6.5300 - 231809 6.6500 6.4000 1502596.40 636 6.6200 BE0974271034 VOSYS 28/08/2025 2.3800 - 2007 2.4600 2.3400 4776.52 9 2.4400 GRS407183003 XYLEK 28/08/2025 0.2860 - 48560 0.2990 0.2860 14218.75 44 0.2960 GRS131003006 XYLEP 28/08/2025 0.4800 - 6677 0.5250 0.4400 3120.00 19 0.5250 GRS131004004 YALCO 28/08/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005