SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 07/07/2025 9.0000 - 2 9.0000 9.0000 18.00 1 9.0000 GRS059063008 ACAG 07/07/2025 5.4000 - 49669 5.4300 5.3900 268240.28 74 5.4300 AT0000A325L0 ADMIE 07/07/2025 3.2600 - 165393 3.2600 3.1900 534479.72 350 3.2100 GRS518003009 AEGN 07/07/2025 12.5000 - 100475 12.6800 12.3600 1254535.14 519 12.3600 GRS495003006 AEM 07/07/2025 4.4500 - 28675 4.5580 4.4440 128655.43 151 4.5200 GRS541003000 AIA 07/07/2025 9.7300 - 339670 9.9400 9.7100 3327162.94 527 9.9000 GRS536003007 AKRIT 07/07/2025 1.0100 - 130 1.0100 1.0000 131.20 4 1.0000 GRS373173004 AKTR 07/07/2025 5.3500 - 146461 5.3800 5.3300 783071.88 285 5.3800 GRS432003028 ALMY 07/07/2025 4.9300 - 7526 5.0000 4.9300 37226.46 28 5.0000 GRS289103004 ALPHA 07/07/2025 3.1600 - 7705492 3.1600 3.0940 24094817.31 4447 3.1410 GRS830003000 ANDRO 07/07/2025 7.0000 - 1331 7.0000 6.9000 9278.96 14 6.9400 GRS433003019 ASCO 07/07/2025 3.9500 - 51166 3.9500 3.8500 200872.28 147 3.8500 GRS404003006 ASTAK 07/07/2025 7.2400 - 249 7.2600 7.0800 1783.42 8 7.0800 GRS331043000 ATEK 07/07/2025 1.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ATRUST 07/07/2025 8.4400 - 1720 8.5000 8.4200 14568.40 24 8.4600 GRS504003021 ATTICA 07/07/2025 2.0900 - 36544 2.1300 2.0800 76619.31 105 2.1100 GRS144003001 AVAX 07/07/2025 2.1200 - 87259 2.1350 2.0950 184169.11 193 2.0950 GRS213213002 AVE 07/07/2025 0.5480 - 24150 0.5580 0.5320 13181.30 34 0.5540 GRS489003004 BELA 07/07/2025 29.7400 - 91592 30.4800 29.6400 2728071.90 755 30.0000 GRS282183003 BIOKA 07/07/2025 1.7650 - 16009 1.7850 1.7350 28236.70 68 1.7700 GRS165063009 BIOSK 07/07/2025 2.0900 - 15234 2.1200 2.0700 31994.92 54 2.1100 GRS084003011 BIOT 07/07/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 07/07/2025 4.0000 - 1600 4.0200 4.0000 6402.00 12 4.0200 GRS524003001 BOCHGR 07/07/2025 6.4600 - 983478 6.5000 6.4200 6330662.82 557 6.4200 IE00BD5B1Y92 BRIQ 07/07/2025 2.7000 - 47712 2.7000 2.6900 128647.07 72 2.6900 GRS517003000 CENER 07/07/2025 9.9500 - 163120 10.0200 9.8700 1621918.52 573 9.9400 BE0974303357 CENTR 07/07/2025 0.3290 - 142305 0.3300 0.3220 46280.00 78 0.3250 GRS449003003 CNLCAP 07/07/2025 6.9500 - 310 6.9500 6.9000 2147.00 4 6.9000 GRS520003005 CPI 07/07/2025 0.5540 - 35448 0.5640 0.5300 19488.11 37 0.5580 GRS413313008 DAIOS 07/07/2025 3.9400 - 25 3.9400 3.9400 98.50 2 3.9400 GRS382073005 DIMAND 07/07/2025 9.9800 - 33758 10.0500 9.5800 329641.64 233 10.0000 GRS525003000 DOMIK 07/07/2025 2.3000 - 13250 2.3700 2.2500 30553.61 93 2.2500 GRS364253005 DROME 07/07/2025 0.3260 - 17007 0.3260 0.3120 5446.22 54 0.3120 GRS412503005 DUR 07/07/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 07/07/2025 46.6200 - 10607 47.0800 46.6200 496898.36 111 46.8200 CH0198251305 EIS 07/07/2025 1.3000 - 56512 1.3260 1.2960 74114.83 97 1.3260 GRS439003005 EKTER 07/07/2025 2.1250 - 127776 2.1500 2.0700 269103.23 320 2.1500 GRS222213001 ELBE 07/07/2025 5.1000 - 10 5.1000 5.1000 51.00 1 5.1000 GRS240003012 ELHA 07/07/2025 2.5900 - 183863 2.6450 2.5700 478944.40 467 2.5850 GRS281003004 ELIN 07/07/2025 2.5800 - 77255 2.6300 2.5000 198370.87 174 2.5000 GRS477003008 ELLAKTOR 07/07/2025 1.3560 - 190398 1.3560 1.3220 256806.19 242 1.3220 GRS191213008 ELPE 07/07/2025 7.6400 - 171717 7.7350 7.5900 1310512.89 634 7.7000 GRS298343005 ELSTR 07/07/2025 2.2900 - 8860 2.3000 2.2400 20110.60 58 2.2600 GRS088003017 ELTON 07/07/2025 1.7550 - 9182 1.7600 1.7450 16059.46 20 1.7600 GRS397003005 EPIL 07/07/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 07/07/2025 11.1300 - 1993085 11.2650 10.9050 22107410.91 3490 11.0400 GRS003003035 EUROB 07/07/2025 3.0250 - 5536986 3.0460 2.9960 16713838.16 3246 3.0440 GRS323003012 EVR 07/07/2025 1.6700 - 20690 1.6950 1.6700 34686.77 95 1.6950 GRS474003001 EVROF 07/07/2025 2.1000 - 5581 2.1300 2.0700 11708.27 33 2.1200 GRS385113006 EXAE 07/07/2025 6.9400 - 327218 6.9600 6.8700 2259036.45 662 6.9500 GRS395363005 EYAPS 07/07/2025 3.2400 - 2782 3.2700 3.2400 9046.04 23 3.2600 GRS428003008 EYDAP 07/07/2025 5.8000 - 35513 5.8000 5.6000 203766.18 208 5.7600 GRS359353000 FAIS 07/07/2025 3.3700 - 30879 3.4350 3.3500 103979.61 70 3.4350 GRS542003009 FLEXO 07/07/2025 8.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 07/07/2025 3.8650 - 19448 3.9050 3.8400 75174.43 137 3.9000 GRS096003009 FRIGO 07/07/2025 0.5380 - 249091 0.5660 0.5280 134681.98 161 0.5500 GRS346003015 GEBKA 07/07/2025 1.6200 - 1644 1.6200 1.5950 2642.62 7 1.5950 GRS137003000 GEKTERNA 07/07/2025 20.3800 - 153532 20.3800 19.9000 3100867.19 914 20.0000 GRS145003000 HAIDE 07/07/2025 0.7750 - 1300 0.7900 0.7500 1009.00 6 0.7500 GRS350263000 HTO 07/07/2025 15.6200 - 256735 15.9000 15.5500 4040475.82 1138 15.8000 GRS260333000 IATR 07/07/2025 1.8100 - 2081 1.8400 1.7800 3734.42 25 1.7850 GRS147233001 IKTIN 07/07/2025 0.4045 - 672436 0.4120 0.3930 272203.63 397 0.4050 GRS372003004 ILYDA 07/07/2025 2.8000 - 15055 2.8300 2.7700 42221.95 47 2.8300 GRS475003018 INLIF 07/07/2025 4.9000 - 4973 4.9700 4.8800 24370.63 31 4.9200 GRS805003001 INLOT 07/07/2025 1.0680 - 1193266 1.0700 1.0620 1273992.85 360 1.0700 GRS343313003 INTEK 07/07/2025 6.2100 - 49713 6.2100 6.1600 307150.84 190 6.2100 GRS148003015 INTET 07/07/2025 1.2550 - 20031 1.2550 1.2500 25131.25 22 1.2550 GRS247003007 INTRK 07/07/2025 3.2350 - 69738 3.2550 3.2100 225291.37 223 3.2500 GRS087003000 KARE 07/07/2025 316.0000 - 315 316.0000 312.0000 99362.00 21 314.0000 GRS120003009 KEKR 07/07/2025 1.5850 - 4741 1.5850 1.5450 7367.79 19 1.5450 GRS070003009 KEPEN 07/07/2025 1.9300 - 2120 1.9300 1.9300 4091.60 6 1.9300 GRS438003006 KORDE 07/07/2025 0.4340 - 18473 0.4450 0.4180 7949.31 56 0.4260 GRS384003000 KRI 07/07/2025 18.8000 - 8050 18.8400 18.6800 151195.58 78 18.8000 GRS469003024 KTILA 07/07/2025 2.1800 - 18304 2.1800 2.1800 39902.72 8 2.1800 GRS354003006 KYLO 07/07/2025 3.7600 - 7797 3.7700 3.7000 29233.94 23 3.7400 GRS117123000 KYRI 07/07/2025 1.2600 - 21472 1.2900 1.2500 27315.60 34 1.2700 GRS295003008 KYSA 07/07/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 07/07/2025 6.4000 - 240817 6.4400 6.2800 1532740.19 920 6.3800 GRS245213004 LAMPS 07/07/2025 40.0000 - 100 40.0000 40.0000 4000.00 2 40.0000 GRS128003001 LANAC 07/07/2025 1.1600 - 303 1.1600 1.0500 340.48 6 1.0500 GRS047063003 LAVI 07/07/2025 0.8000 - 94937 0.8130 0.7940 76502.51 91 0.8070 GRS246003008 LEBEK 07/07/2025 0.2520 - 429 0.2500 0.2400 107.16 2 0.2400 GRS090003005 LEBEP 07/07/2025 0.2100 - 2250 0.2000 0.2000 450.00 1 0.2000 GRS090004003 LOGISMOS 07/07/2025 1.6700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 07/07/2025 0.6450 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 MEDIC 07/07/2025 2.3400 - 5215 2.3700 2.3200 12180.56 15 2.3200 GRS424003002 MERKO 07/07/2025 38.0000 - 1739 38.2000 38.0000 66159.80 3 38.2000 GRK014011008 MEVA 07/07/2025 6.0500 - 733 6.0500 5.9000 4389.65 7 6.0500 GRS319103008 MIG 07/07/2025 3.2700 - 4418 3.3000 3.1700 14331.02 62 3.1800 GRS314003013 MIN 07/07/2025 0.4800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS237003009 MODA 07/07/2025 4.3200 - 121 4.4400 4.2200 526.96 5 4.3200 GRS375183001 MOH 07/07/2025 25.0000 - 73718 25.0600 24.8200 1840589.94 680 25.0000 GRS426003000 MOTO 07/07/2025 2.5500 - 4580 2.5600 2.5300 11631.68 16 2.5500 GRS488003005 MOYZK 07/07/2025 0.6450 - 14350 0.7000 0.6200 9349.18 24 0.7000 GRS054003009 MPITR 07/07/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 07/07/2025 46.3200 - 264001 46.6400 46.1400 12200328.00 2291 46.5000 GRS393503008 NAKAS 07/07/2025 2.9800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS387503006 NAYP 07/07/2025 0.7020 - 1476 0.7300 0.7020 1038.98 9 0.7280 GRS265003004 NOVAL 07/07/2025 2.4900 - 13037 2.4900 2.4500 32296.71 40 2.4900 GRS824003008 OLTH 07/07/2025 33.6000 - 1948 34.3000 33.2000 65676.00 56 34.0000 GRS427003009 OLYMP 07/07/2025 2.4100 - 2992 2.4200 2.3700 7156.66 17 2.4200 GRS403003007 OPAP 07/07/2025 19.8100 - 123873 19.8100 19.5200 2443100.65 925 19.6600 GRS419003009 OPTIMA 07/07/2025 21.5000 - 106720 21.5000 20.3500 2228210.70 672 20.3500 GRS533003000 ORILINA 07/07/2025 0.7940 - 15969 0.7980 0.7920 12679.14 43 0.7980 GRS535003008 OTOEL 07/07/2025 10.7200 - 39456 10.8000 10.5400 421438.48 287 10.7400 GRS337003008 PAIR 07/07/2025 0.9100 - 15 0.9100 0.9100 13.65 1 0.9100 GRS275073005 PAP 07/07/2025 2.8600 - 4715 2.8600 2.8400 13421.86 27 2.8400 GRS065003014 PERF 07/07/2025 5.9000 - 11286 5.9700 5.8500 66713.81 72 5.9500 GRS505003004 PETRO 07/07/2025 9.3000 - 6851 9.3600 9.2200 63772.62 40 9.3400 GRS345503007 PLAKR 07/07/2025 14.6000 - 1151 14.6000 14.6000 16804.60 6 14.6000 GRS326003019 PLAT 07/07/2025 3.8050 - 32334 3.8400 3.7850 123478.36 99 3.8250 GRS239003007 PPA 07/07/2025 47.6000 - 5995 48.2000 46.9000 284302.55 161 48.2000 GRS470003013 PPC 07/07/2025 14.3500 - 395880 14.3500 14.1600 5654204.77 1906 14.1700 GRS434003000 PRD 07/07/2025 0.3980 - 40591 0.4020 0.3940 16100.27 24 0.4000 GRS184003002 PREMIA 07/07/2025 1.3360 - 150660 1.3420 1.3200 200250.57 273 1.3400 GRS497003012 PRODEA 07/07/2025 5.8000 - 687 5.8000 5.8000 3984.60 5 5.8000 GRS509003018 PROF 07/07/2025 6.9800 - 41446 7.0500 6.9100 287915.29 167 7.0200 GRS472003011 PROFK 07/07/2025 1.4300 - 1230 1.4350 1.3650 1758.54 9 1.4000 GRS095003000 QLCO 07/07/2025 5.8950 - 45679 5.9000 5.8150 266991.59 189 5.9000 GRS543003008 QUAL 07/07/2025 1.1900 - 16941 1.2000 1.1760 20151.40 59 1.2000 GRS396003006 QUEST 07/07/2025 7.4200 - 43328 7.4200 7.2300 318623.99 209 7.2300 GRS310003009 REVOIL 07/07/2025 1.7650 - 40273 1.8250 1.7250 71966.13 82 1.7250 GRS473003002 SAR 07/07/2025 13.4200 - 21963 13.4200 12.8400 288891.40 322 12.8400 GRS204003008 SIDMA 07/07/2025 1.3950 - 1674 1.4350 1.3800 2340.92 15 1.4350 GRS484003009 SPACE 07/07/2025 5.9200 - 800 6.0000 5.9000 4738.62 10 6.0000 GRS402003008 SPIR 07/07/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 07/07/2025 0.8400 - 1867721 0.8560 0.8080 1568461.84 800 0.8180 GRS001003052 TELL 07/07/2025 14.2000 - 3611 14.3000 14.1000 51343.40 30 14.2000 GRS004013009 TITC 07/07/2025 37.7000 - 107753 37.9000 37.0000 4039353.60 1165 37.8500 BE0974338700 TPEIR 07/07/2025 6.0400 - 2235155 6.0960 5.9620 13500465.49 2557 6.0680 GRS014003032 TRASTOR 07/07/2025 1.1500 - 8591 1.2100 1.1400 9964.56 57 1.2000 GRS487003006 TRESTATES 07/07/2025 1.6550 - 32122 1.6600 1.6350 52953.18 54 1.6550 GRS534003009 VIO 07/07/2025 6.2600 - 223450 6.3400 6.1900 1399098.46 640 6.2300 BE0974271034 VOSYS 07/07/2025 2.0800 - 2400 2.1000 2.0600 5010.00 7 2.0600 GRS407183003 XYLEK 07/07/2025 0.2570 - 272814 0.2600 0.2320 67567.83 205 0.2370 GRS131003006 XYLEP 07/07/2025 0.3620 - 250 0.3660 0.3600 90.40 3 0.3600 GRS131004004 YALCO 07/07/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005