SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 29/08/2025 8.7500 - 11 8.9500 8.7500 96.45 2 8.9500 GRS059063008 ACAG 29/08/2025 5.2500 - 113697 5.4200 5.2400 602835.89 432 5.4000 AT0000A325L0 ADMIE 29/08/2025 3.4100 - 202346 3.4400 3.3700 689378.09 350 3.3900 GRS518003009 AEGN 29/08/2025 14.3400 - 112557 14.5800 14.1000 1603844.04 666 14.4000 GRS495003006 AEM 29/08/2025 5.8000 - 167529 5.8350 5.7000 969914.65 295 5.7500 GRS541003000 AIA 29/08/2025 10.6200 - 62086 10.7900 10.5900 662726.11 496 10.7000 GRS536003007 AKRIT 29/08/2025 1.1000 - 281 1.1100 1.0800 308.01 7 1.1000 GRS373173004 AKTR 29/08/2025 7.7900 - 272733 7.7900 7.5400 2095422.63 641 7.6000 GRS432003028 ALMY 29/08/2025 5.5800 - 23414 5.6600 5.5600 131102.44 100 5.6000 GRS289103004 ALPHA 29/08/2025 3.3870 - 9683726 3.4960 3.3510 32967478.32 6603 3.4400 GRS830003000 ANDRO 29/08/2025 7.2400 - 5265 7.3000 7.1400 37829.78 46 7.2000 GRS433003019 ASCO 29/08/2025 4.0300 - 20481 4.0600 4.0000 82477.83 130 4.0500 GRS404003006 ASTAK 29/08/2025 7.5400 - 2376 7.5600 7.3200 17826.72 55 7.5000 GRS331043000 ATEK 29/08/2025 1.1700 - 6591 1.2000 1.1200 7519.12 33 1.1600 GRS340263003 ATRUST 29/08/2025 8.8200 - 1554 8.8200 8.7000 13632.68 24 8.8000 GRS504003021 ATTICA 29/08/2025 2.1700 - 33249 2.2000 2.1600 72171.55 54 2.1900 GRS144003001 AVAX 29/08/2025 2.4200 - 212033 2.4600 2.4000 514636.57 491 2.4500 GRS213213002 AVE 29/08/2025 0.5400 - 14049 0.5400 0.5320 7547.14 22 0.5360 GRS489003004 BELA 29/08/2025 30.4800 - 178784 30.7400 30.2800 5454870.66 986 30.3600 GRS282183003 BIOKA 29/08/2025 1.9950 - 74453 2.1200 1.9900 151578.61 206 2.1000 GRS165063009 BIOSK 29/08/2025 2.8600 - 23648 2.9200 2.8100 67589.17 109 2.9200 GRS084003011 BIOT 29/08/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 29/08/2025 4.0800 - 1900 4.0800 4.0700 7751.00 12 4.0800 GRS524003001 BOCHGR 29/08/2025 7.7000 - 981312 7.8200 7.7000 7621714.68 1061 7.7400 IE00BD5B1Y92 BRIQ 29/08/2025 2.9100 - 11215 2.9400 2.8900 32599.53 21 2.9200 GRS517003000 CENER 29/08/2025 10.9000 - 227627 10.9000 10.5600 2437890.54 686 10.7400 BE0974303357 CENTR 29/08/2025 0.3510 - 69706 0.3550 0.3470 24435.99 147 0.3550 GRS449003003 CNLCAP 29/08/2025 6.7000 - 210 6.7000 6.6500 1404.50 3 6.7000 GRS520003005 CPI 29/08/2025 0.6640 - 3330 0.6700 0.6460 2175.66 11 0.6700 GRS413313008 CREDIA 29/08/2025 1.4860 - 927149 1.5280 1.4560 1377403.61 753 1.5000 GRS001003052 DAIOS 29/08/2025 5.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 29/08/2025 9.8200 - 7824 9.8400 9.6000 76315.56 61 9.8200 GRS525003000 DOMIK 29/08/2025 2.3400 - 25445 2.3400 2.2600 58559.30 63 2.2700 GRS364253005 DROME 29/08/2025 0.4480 - 41895 0.4480 0.4280 18458.45 70 0.4470 GRS412503005 DUR 29/08/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 29/08/2025 43.0200 - 21452 43.5200 42.9600 923969.62 183 43.3600 CH0198251305 EIS 29/08/2025 1.3540 - 78920 1.3560 1.3300 106505.41 108 1.3540 GRS439003005 EKTER 29/08/2025 2.5000 - 75754 2.5800 2.4600 189751.77 185 2.5500 GRS222213001 ELBE 29/08/2025 5.4000 - 2 5.4000 5.4000 10.80 1 5.4000 GRS240003012 ELHA 29/08/2025 2.7200 - 150503 2.7650 2.7000 409985.95 438 2.7600 GRS281003004 ELIN 29/08/2025 2.5300 - 4309 2.5500 2.4800 10891.64 29 2.5400 GRS477003008 ELLAKTOR 29/08/2025 1.3960 - 226217 1.4180 1.3720 315226.72 409 1.4100 GRS191213008 ELPE 29/08/2025 8.5900 - 163695 8.6400 8.4400 1396053.15 648 8.5950 GRS298343005 ELSTR 29/08/2025 2.5500 - 13267 2.5500 2.4900 33437.26 54 2.5100 GRS088003017 ELTON 29/08/2025 2.2200 - 26650 2.2200 2.1500 58389.45 79 2.2000 GRS397003005 EPIL 29/08/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 29/08/2025 11.8300 - 1968757 12.1600 11.8050 23398661.12 3534 12.1600 GRS003003035 EUROB 29/08/2025 3.1400 - 7597097 3.2380 3.1320 24011461.88 5504 3.2220 GRS323003012 EVR 29/08/2025 2.1500 - 41236 2.1600 2.1000 88102.01 78 2.1500 GRS474003001 EVROF 29/08/2025 2.6800 - 2440 2.6800 2.6200 6464.55 19 2.6500 GRS385113006 EXAE 29/08/2025 6.9800 - 168326 7.0500 6.9800 1177025.65 425 7.0200 GRS395363005 EYAPS 29/08/2025 4.1400 - 29446 4.1400 4.0700 120976.51 84 4.1200 GRS428003008 EYDAP 29/08/2025 7.2500 - 65693 7.2700 7.1700 474255.75 231 7.2000 GRS359353000 FAIS 29/08/2025 3.2750 - 46715 3.3150 3.2500 153404.37 127 3.3000 GRS542003009 FLEXO 29/08/2025 8.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 29/08/2025 4.9400 - 115588 5.0500 4.9100 575449.22 281 5.0400 GRS096003009 FRIGO 29/08/2025 0.5380 - 59945 0.5620 0.5300 32148.05 59 0.5620 GRS346003015 GEBKA 29/08/2025 2.0100 - 2117 2.0200 1.9600 4215.15 18 1.9700 GRS137003000 GEKTERNA 29/08/2025 22.4000 - 74328 22.7800 22.3400 1672285.74 652 22.7800 GRS145003000 HAIDE 29/08/2025 0.9100 - 8024 1.0000 0.8600 7306.36 36 0.8700 GRS350263000 HTO 29/08/2025 15.9000 - 301997 16.1400 15.9000 4830898.50 948 16.0300 GRS260333000 IATR 29/08/2025 2.2600 - 2359851 2.3500 2.1200 4654227.38 119 2.1200 GRS147233001 IKTIN 29/08/2025 0.5100 - 340117 0.5150 0.4900 173362.80 205 0.5000 GRS372003004 ILYDA 29/08/2025 3.3200 - 25820 3.4400 3.2700 86082.55 86 3.4400 GRS475003018 INLIF 29/08/2025 4.9800 - 20368 5.0200 4.9500 101564.81 79 5.0000 GRS805003001 INLOT 29/08/2025 1.2000 - 3330903 1.2100 1.1160 3941622.90 1185 1.1360 GRS343313003 INTEK 29/08/2025 5.9700 - 33064 6.0300 5.9500 197922.45 143 6.0300 GRS148003015 INTET 29/08/2025 1.5300 - 1400 1.5400 1.5250 2148.65 10 1.5250 GRS247003007 INTRK 29/08/2025 3.5900 - 190077 3.6300 3.4900 674535.81 499 3.5750 GRS087003000 KARE 29/08/2025 348.0000 - 73 350.0000 344.0000 25488.00 12 350.0000 GRS120003009 KEKR 29/08/2025 2.1200 - 32300 2.1800 2.1000 68729.29 48 2.1800 GRS070003009 KEPEN 29/08/2025 1.9300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KORDE 29/08/2025 0.5160 - 9421 0.5260 0.5100 4872.25 30 0.5260 GRS384003000 KRI 29/08/2025 19.3000 - 33247 19.9000 19.2800 648055.90 318 19.8000 GRS469003024 KTILA 29/08/2025 2.1800 - 5464 2.1800 2.1800 11911.52 7 2.1800 GRS354003006 KYLO 29/08/2025 4.3200 - 2299 4.3700 4.2500 9943.43 22 4.3700 GRS117123000 KYRI 29/08/2025 2.1000 - 6248 2.1800 2.1000 13172.10 23 2.1800 GRS295003008 KYSA 29/08/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 29/08/2025 7.3900 - 1454628 7.5000 7.2900 10791715.24 2769 7.4000 GRS245213004 LAMPS 29/08/2025 39.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 29/08/2025 1.4500 - 3230 1.5900 1.4500 4878.32 16 1.5800 GRS047063003 LAVI 29/08/2025 0.8060 - 107911 0.8170 0.8000 86723.57 90 0.8170 GRS246003008 LEBEK 29/08/2025 0.3500 - 300 0.3500 0.3500 105.00 1 0.3500 GRS090003005 LEBEP 29/08/2025 0.2800 - 770 0.2900 0.2900 223.30 1 0.2900 GRS090004003 LOGISMOS 29/08/2025 1.9700 - 982 1.9800 1.9600 1938.56 4 1.9600 GRS461003006 MATHIO 29/08/2025 1.0300 - 5452 1.0300 0.9700 5538.72 26 1.0300 GRS374003002 MEDIC 29/08/2025 2.6200 - 1816 2.6300 2.5600 4718.43 23 2.6100 GRS424003002 MERKO 29/08/2025 37.0000 - 90 37.0000 37.0000 3330.00 3 37.0000 GRK014011008 MEVA 29/08/2025 6.1000 - 2060 6.1500 6.0000 12490.50 22 6.1000 GRS319103008 MIG 29/08/2025 3.2300 - 1784 3.2700 3.1900 5768.56 17 3.2400 GRS314003013 MIN 29/08/2025 0.6360 - 140 0.6400 0.6340 88.92 3 0.6380 GRS237003009 MODA 29/08/2025 4.7200 - 2529 4.7700 4.6100 11934.48 11 4.7200 GRS375183001 MOH 29/08/2025 25.1800 - 63643 25.7600 25.1800 1618546.64 554 25.5400 GRS426003000 MOTO 29/08/2025 2.8000 - 66047 2.8300 2.7600 183394.98 52 2.8300 GRS488003005 MOYZK 29/08/2025 0.7400 - 2119 0.7600 0.7300 1566.04 6 0.7400 GRS054003009 MPITR 29/08/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 29/08/2025 54.8000 - 120216 55.0000 53.5000 6534712.30 1176 54.1500 GB00BTQGS779 MYTIL 29/08/2025 52.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS393503008 NAKAS 29/08/2025 3.4800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS387503006 NAYP 29/08/2025 1.2300 - 30256 1.2600 1.2000 37048.91 118 1.2350 GRS265003004 NOVAL 29/08/2025 2.6700 - 11259 2.7000 2.6700 30214.83 26 2.7000 GRS824003008 OLTH 29/08/2025 38.0000 - 2708 38.0000 37.0000 102167.80 57 37.9000 GRS427003009 OLYMP 29/08/2025 2.6900 - 8813 2.7000 2.6300 23545.75 83 2.6800 GRS403003007 OPAP 29/08/2025 19.1700 - 357309 19.4000 19.1700 6862605.34 1360 19.3000 GRS419003009 OPTIMA 29/08/2025 7.8100 - 152036 7.9800 7.7200 1190869.74 702 7.9800 GRS533003000 ORILINA 29/08/2025 0.8440 - 147463 0.8560 0.8100 123259.58 128 0.8160 GRS535003008 OTOEL 29/08/2025 11.4000 - 19123 11.4800 11.2400 217377.50 146 11.4800 GRS337003008 PAIR 29/08/2025 1.1050 - 2700 1.1250 1.0750 2974.25 12 1.0750 GRS275073005 PAP 29/08/2025 3.0900 - 3993 3.0900 3.0300 12218.95 23 3.0900 GRS065003014 PERF 29/08/2025 6.2400 - 16108 6.3100 6.1000 100392.39 70 6.3000 GRS505003004 PETRO 29/08/2025 9.0800 - 9150 9.1600 9.0200 83259.54 41 9.0800 GRS345503007 PLAKR 29/08/2025 15.1000 - 125 15.4000 15.1000 1892.00 5 15.4000 GRS326003019 PLAT 29/08/2025 4.0650 - 80691 4.1000 3.9100 324762.69 272 4.1000 GRS239003007 PPA 29/08/2025 45.0000 - 3105 45.8500 45.0000 140318.95 94 45.8500 GRS470003013 PPC 29/08/2025 14.2800 - 218911 14.4300 14.2300 3133646.44 1107 14.3000 GRS434003000 PRD 29/08/2025 0.6000 - 34999 0.6200 0.6000 21250.48 60 0.6200 GRS184003002 PREMIA 29/08/2025 1.3800 - 153891 1.3880 1.3420 209666.54 320 1.3680 GRS497003012 PRODEA 29/08/2025 6.1000 - 1450 6.1000 6.0000 8826.00 8 6.0000 GRS509003018 PROF 29/08/2025 7.2800 - 30785 7.3600 7.1300 222784.63 168 7.1500 GRS472003011 PROFK 29/08/2025 1.5800 - 2294 1.5800 1.5450 3614.46 17 1.5500 GRS095003000 QLCO 29/08/2025 5.5150 - 40052 5.5650 5.4200 220189.34 188 5.5600 GRS543003008 QUAL 29/08/2025 1.2900 - 57665 1.3180 1.2740 74092.46 134 1.3100 GRS396003006 QUEST 29/08/2025 7.5800 - 14481 7.5900 7.4700 109230.70 61 7.5900 GRS310003009 REVOIL 29/08/2025 1.7250 - 9655 1.7500 1.7000 16807.23 24 1.7400 GRS473003002 SAR 29/08/2025 14.6000 - 14185 14.9000 14.6000 208560.76 155 14.6600 GRS204003008 SIDMA 29/08/2025 1.7050 - 510 1.7650 1.7000 881.25 6 1.7650 GRS484003009 SPACE 29/08/2025 8.4600 - 8495 8.5800 8.2400 71426.08 56 8.5800 GRS402003008 SPIR 29/08/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 29/08/2025 15.3000 - 6321 15.5000 15.1500 96780.40 63 15.5000 GRS004013009 TITC 29/08/2025 37.1000 - 58843 37.9500 37.1000 2199749.70 666 37.5500 BE0974338700 TPEIR 29/08/2025 6.6100 - 4899067 6.7700 6.6100 32556102.35 5577 6.7280 GRS014003032 TRASTOR 29/08/2025 1.3300 - 600 1.3300 1.3200 797.00 9 1.3300 GRS487003006 TRESTATES 29/08/2025 1.7500 - 42547 1.7500 1.7150 73675.84 77 1.7350 GRS534003009 VIO 29/08/2025 6.5200 - 105027 6.5400 6.4100 679329.09 388 6.5400 BE0974271034 VOSYS 29/08/2025 2.4000 - 3335 2.5200 2.3800 8020.80 9 2.3800 GRS407183003 XYLEK 29/08/2025 0.2800 - 122198 0.2910 0.2700 34633.39 85 0.2900 GRS131003006 XYLEP 29/08/2025 0.4760 - 880 0.4760 0.4760 418.88 5 0.4760 GRS131004004 YALCO 29/08/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005