SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 01/09/2025 8.5000 - 460 8.5000 8.0000 3690.00 4 8.0000 GRS059063008 ACAG 01/09/2025 5.2400 - 29719 5.3400 5.2400 157006.98 139 5.2600 AT0000A325L0 ADMIE 01/09/2025 3.3800 - 96332 3.4450 3.3750 327791.08 302 3.4000 GRS518003009 AEGN 01/09/2025 14.0800 - 126811 14.4200 14.0600 1795313.98 750 14.2200 GRS495003006 AEM 01/09/2025 5.8400 - 94090 5.8550 5.7300 543676.51 280 5.8550 GRS541003000 AIA 01/09/2025 10.6300 - 67318 10.7000 10.5600 715193.47 420 10.6000 GRS536003007 AKRIT 01/09/2025 1.0950 - 260 1.1000 1.0100 284.90 6 1.0100 GRS373173004 AKTR 01/09/2025 7.8000 - 212167 7.8100 7.7000 1646920.96 519 7.7900 GRS432003028 ALMY 01/09/2025 5.5200 - 19498 5.7200 5.5200 109944.32 87 5.6000 GRS289103004 ALPHA 01/09/2025 3.4530 - 4250364 3.5040 3.4110 14705749.89 3720 3.4300 GRS830003000 ANDRO 01/09/2025 7.2600 - 2433 7.3000 7.2200 17687.30 22 7.3000 GRS433003019 ASCO 01/09/2025 4.0300 - 17008 4.0500 4.0100 68483.83 75 4.0300 GRS404003006 ASTAK 01/09/2025 7.5200 - 2393 7.5400 7.5200 18012.70 51 7.5400 GRS331043000 ATEK 01/09/2025 1.1200 - 1892 1.1900 1.1100 2126.42 22 1.1700 GRS340263003 ATRUST 01/09/2025 8.8200 - 1170 8.8200 8.7800 10299.40 14 8.8200 GRS504003021 ATTICA 01/09/2025 2.1600 - 14139 2.1900 2.1600 30779.34 41 2.1700 GRS144003001 AVAX 01/09/2025 2.4000 - 297734 2.4700 2.3750 720789.53 506 2.4400 GRS213213002 AVE 01/09/2025 0.5360 - 18858 0.5400 0.5240 10017.79 26 0.5400 GRS489003004 BELA 01/09/2025 30.4400 - 40271 30.8600 30.2000 1226901.30 509 30.7000 GRS282183003 BIOKA 01/09/2025 1.9450 - 34515 2.0000 1.9300 67572.46 128 1.9950 GRS165063009 BIOSK 01/09/2025 2.8500 - 14998 2.8900 2.8100 42623.96 60 2.8600 GRS084003011 BIOT 01/09/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 01/09/2025 4.0800 - 1500 4.0800 4.0600 6114.00 15 4.0600 GRS524003001 BOCHGR 01/09/2025 7.7000 - 516683 7.7600 7.6400 3978725.26 908 7.7200 IE00BD5B1Y92 BRIQ 01/09/2025 2.8400 - 59331 2.9100 2.8400 169952.43 80 2.9100 GRS517003000 CENER 01/09/2025 10.8800 - 160486 10.9000 10.7400 1737922.56 693 10.9000 BE0974303357 CENTR 01/09/2025 0.3470 - 16036 0.3540 0.3470 5602.76 25 0.3510 GRS449003003 CNLCAP 01/09/2025 6.7000 - 20 6.7000 6.7000 134.00 1 6.7000 GRS520003005 CPI 01/09/2025 0.6680 - 10550 0.6700 0.6440 6916.84 28 0.6700 GRS413313008 CREDIA 01/09/2025 1.4840 - 879569 1.5240 1.4820 1318919.30 665 1.5000 GRS001003052 DAIOS 01/09/2025 5.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 01/09/2025 9.7200 - 12974 9.8600 9.6400 126461.18 71 9.8600 GRS525003000 DOMIK 01/09/2025 2.3100 - 13692 2.3600 2.3000 31770.18 38 2.3400 GRS364253005 DROME 01/09/2025 0.4450 - 24015 0.4580 0.4400 10664.73 30 0.4580 GRS412503005 DUR 01/09/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 01/09/2025 42.8200 - 16367 43.2600 42.8200 702794.86 181 43.2200 CH0198251305 EIS 01/09/2025 1.3260 - 80652 1.3700 1.3260 108346.02 123 1.3700 GRS439003005 EKTER 01/09/2025 2.4100 - 67276 2.5100 2.4100 165103.42 247 2.4700 GRS222213001 ELBE 01/09/2025 5.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ELHA 01/09/2025 2.6500 - 183438 2.7550 2.6500 498473.81 509 2.7300 GRS281003004 ELIN 01/09/2025 2.5300 - 4380 2.5500 2.5200 11073.00 6 2.5500 GRS477003008 ELLAKTOR 01/09/2025 1.3760 - 182178 1.4120 1.3680 251235.41 298 1.4100 GRS191213008 ELPE 01/09/2025 8.4400 - 368552 8.6100 8.4100 3155215.42 1227 8.5900 GRS298343005 ELSTR 01/09/2025 2.5400 - 4663 2.5400 2.4900 11711.53 43 2.5000 GRS088003017 ELTON 01/09/2025 2.2000 - 10899 2.2600 2.2000 24179.28 32 2.2600 GRS397003005 EPIL 01/09/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 01/09/2025 12.0450 - 1609470 12.1400 11.8500 19350460.61 3449 11.8500 GRS003003035 EUROB 01/09/2025 3.1710 - 7195283 3.2300 3.1390 22879703.28 5371 3.1400 GRS323003012 EVR 01/09/2025 2.1000 - 54042 2.1500 2.1000 114617.81 75 2.1500 GRS474003001 EVROF 01/09/2025 2.6800 - 3510 2.6900 2.6200 9404.00 15 2.6800 GRS385113006 EXAE 01/09/2025 6.9600 - 113449 7.0200 6.9400 791540.47 323 6.9500 GRS395363005 EYAPS 01/09/2025 4.1200 - 4915 4.1600 4.0700 20218.52 25 4.1600 GRS428003008 EYDAP 01/09/2025 7.2300 - 26378 7.3000 7.1700 190700.87 170 7.3000 GRS359353000 FAIS 01/09/2025 3.3400 - 67715 3.3900 3.2800 225157.98 202 3.2900 GRS542003009 FLEXO 01/09/2025 8.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 01/09/2025 4.9450 - 34332 5.0100 4.8900 169884.68 116 4.9600 GRS096003009 FRIGO 01/09/2025 0.5460 - 64106 0.5500 0.5220 34252.50 101 0.5500 GRS346003015 GEBKA 01/09/2025 1.9450 - 8698 2.0100 1.9200 16887.55 41 2.0100 GRS137003000 GEKTERNA 01/09/2025 22.2000 - 71081 22.5200 21.9800 1581787.64 763 22.4000 GRS145003000 HAIDE 01/09/2025 0.8950 - 1340 0.9850 0.8900 1200.80 18 0.8900 GRS350263000 HTO 01/09/2025 16.0400 - 188926 16.1000 15.9000 3029771.35 959 15.9000 GRS260333000 IATR 01/09/2025 2.1600 - 33556 2.3000 2.1400 73416.32 136 2.3000 GRS147233001 IKTIN 01/09/2025 0.5170 - 124412 0.5200 0.5040 63586.02 273 0.5100 GRS372003004 ILYDA 01/09/2025 3.2300 - 17676 3.3300 3.2200 57798.47 77 3.3200 GRS475003018 INLIF 01/09/2025 4.9800 - 31062 5.0200 4.9400 154628.55 131 5.0000 GRS805003001 INLOT 01/09/2025 1.2400 - 4665614 1.2580 1.2100 5781793.35 1526 1.2220 GRS343313003 INTEK 01/09/2025 5.9300 - 36811 6.0000 5.9100 219412.66 159 5.9700 GRS148003015 INTET 01/09/2025 1.5250 - 3220 1.5900 1.5200 4952.75 13 1.5900 GRS247003007 INTRK 01/09/2025 3.6000 - 185285 3.6850 3.5500 672096.56 537 3.6000 GRS087003000 KARE 01/09/2025 340.0000 - 111 340.0000 336.0000 37702.00 8 340.0000 GRS120003009 KEKR 01/09/2025 2.1600 - 27297 2.2400 2.0800 59306.94 145 2.0800 GRS070003009 KEPEN 01/09/2025 1.9300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KORDE 01/09/2025 0.5140 - 20065 0.5220 0.5020 10290.86 43 0.5020 GRS384003000 KRI 01/09/2025 18.9800 - 13046 19.5800 18.9200 249935.46 222 19.5800 GRS469003024 KTILA 01/09/2025 2.1000 - 295 2.1400 2.1000 621.30 2 2.1400 GRS354003006 KYLO 01/09/2025 4.3000 - 4040 4.3600 4.2200 17157.78 29 4.3500 GRS117123000 KYRI 01/09/2025 2.1200 - 1956 2.1600 2.0900 4156.50 14 2.1000 GRS295003008 KYSA 01/09/2025 1.0700 - 55 0.9800 0.9800 53.90 1 0.9800 GRS118003003 LAMDA 01/09/2025 7.3000 - 426466 7.4700 7.2700 3150430.57 973 7.4300 GRS245213004 LAMPS 01/09/2025 39.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 01/09/2025 1.4800 - 2656 1.6400 1.4600 3919.15 16 1.6400 GRS047063003 LAVI 01/09/2025 0.8070 - 128556 0.8170 0.7980 103767.48 99 0.8000 GRS246003008 LEBEK 01/09/2025 0.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 01/09/2025 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 01/09/2025 1.9700 - 40 1.9700 1.9700 78.80 1 1.9700 GRS461003006 MATHIO 01/09/2025 0.9600 - 1893 1.0300 0.9600 1852.42 7 1.0300 GRS374003002 MEDIC 01/09/2025 2.5400 - 3897 2.6400 2.5300 9961.79 33 2.6400 GRS424003002 MERKO 01/09/2025 35.4000 - 397 37.2000 35.0000 14188.20 15 37.2000 GRK014011008 MEVA 01/09/2025 6.1500 - 200 6.2500 6.0000 1226.00 3 6.0000 GRS319103008 MIG 01/09/2025 3.9000 - 109283 3.9500 3.2300 407834.59 678 3.2300 GRS314003013 MIN 01/09/2025 0.6260 - 765 0.6360 0.5900 479.60 9 0.6360 GRS237003009 MODA 01/09/2025 4.7200 - 4081 4.7200 4.5800 19072.29 20 4.6200 GRS375183001 MOH 01/09/2025 25.4200 - 70498 25.4800 25.0200 1779662.78 738 25.1200 GRS426003000 MOTO 01/09/2025 2.7300 - 30231 2.8300 2.7300 84512.79 74 2.8200 GRS488003005 MOYZK 01/09/2025 0.7400 - 61 0.7600 0.7600 46.36 1 0.7600 GRS054003009 MPITR 01/09/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 01/09/2025 55.0000 - 110512 55.3500 54.5500 6059964.66 858 54.8000 GB00BTQGS779 MYTIL 01/09/2025 52.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS393503008 NAKAS 01/09/2025 3.4800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS387503006 NAYP 01/09/2025 1.2200 - 2345 1.2350 1.1850 2807.94 20 1.2350 GRS265003004 NOVAL 01/09/2025 2.6400 - 36308 2.7000 2.6300 96621.02 87 2.6700 GRS824003008 OLTH 01/09/2025 37.6000 - 568 38.0000 37.0000 21149.10 38 38.0000 GRS427003009 OLYMP 01/09/2025 2.6600 - 6365 2.7000 2.6600 17028.00 37 2.6900 GRS403003007 OPAP 01/09/2025 19.3600 - 98747 19.4500 19.2000 1906969.36 853 19.4500 GRS419003009 OPTIMA 01/09/2025 7.8000 - 220549 7.8900 7.7000 1718821.07 821 7.7900 GRS533003000 ORILINA 01/09/2025 0.8360 - 54149 0.8440 0.8240 45144.04 66 0.8400 GRS535003008 OTOEL 01/09/2025 11.4000 - 10297 11.4600 11.2600 117048.26 83 11.3800 GRS337003008 PAIR 01/09/2025 1.1250 - 2535 1.1300 1.1000 2854.02 9 1.1200 GRS275073005 PAP 01/09/2025 3.0700 - 2862 3.0900 3.0700 8806.74 22 3.0900 GRS065003014 PERF 01/09/2025 6.2400 - 16154 6.2700 6.2000 100616.21 65 6.2400 GRS505003004 PETRO 01/09/2025 9.1000 - 4440 9.1800 9.0200 40517.00 22 9.1600 GRS345503007 PLAKR 01/09/2025 15.7000 - 192 15.9000 15.1000 2969.30 7 15.1000 GRS326003019 PLAT 01/09/2025 4.0100 - 20317 4.0650 4.0000 82103.20 95 4.0600 GRS239003007 PPA 01/09/2025 44.5500 - 3594 45.2500 44.5500 161538.20 137 45.0000 GRS470003013 PPC 01/09/2025 14.1200 - 262564 14.3400 14.0500 3713239.20 1227 14.2700 GRS434003000 PRD 01/09/2025 0.5750 - 61473 0.6200 0.5650 35651.84 108 0.6000 GRS184003002 PREMIA 01/09/2025 1.3500 - 177538 1.3800 1.3460 240598.32 277 1.3700 GRS497003012 PRODEA 01/09/2025 6.1000 - 227 6.1000 5.9500 1365.65 4 6.1000 GRS509003018 PROF 01/09/2025 7.0100 - 54032 7.3300 7.0100 383853.92 319 7.2200 GRS472003011 PROFK 01/09/2025 1.6100 - 109 1.6300 1.6100 177.49 2 1.6300 GRS095003000 QLCO 01/09/2025 5.5200 - 26966 5.6200 5.4900 149221.66 127 5.5000 GRS543003008 QUAL 01/09/2025 1.2960 - 49671 1.3100 1.2500 63386.52 102 1.2900 GRS396003006 QUEST 01/09/2025 7.6400 - 13071 7.6400 7.4800 98850.58 76 7.5900 GRS310003009 REVOIL 01/09/2025 1.7200 - 11058 1.7450 1.7000 18938.06 47 1.7450 GRS473003002 SAR 01/09/2025 14.5600 - 14795 14.7000 14.5200 216042.68 168 14.6000 GRS204003008 SIDMA 01/09/2025 1.7100 - 1301 1.7300 1.6700 2201.01 18 1.7250 GRS484003009 SPACE 01/09/2025 8.1400 - 10788 8.5800 8.1400 89614.82 106 8.5000 GRS402003008 SPIR 01/09/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 01/09/2025 15.2000 - 1623 15.4000 15.1500 24788.70 27 15.3000 GRS004013009 TITC 01/09/2025 37.1500 - 46591 37.4000 36.9500 1731185.55 640 37.1000 BE0974338700 TPEIR 01/09/2025 6.6600 - 3186489 6.8160 6.5980 21409364.80 3768 6.6400 GRS014003032 TRASTOR 01/09/2025 1.3300 - 500 1.3200 1.3100 658.00 6 1.3100 GRS487003006 TRESTATES 01/09/2025 1.7500 - 23791 1.7600 1.7400 41730.05 35 1.7600 GRS534003009 VIO 01/09/2025 6.6000 - 197579 6.6500 6.4400 1301673.59 561 6.4800 BE0974271034 VOSYS 01/09/2025 2.3800 - 1755 2.4600 2.3600 4180.30 3 2.3600 GRS407183003 XYLEK 01/09/2025 0.2780 - 34900 0.2810 0.2750 9717.00 29 0.2810 GRS131003006 XYLEP 01/09/2025 0.4760 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 01/09/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005