SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 08/07/2025 8.7000 - 937 8.7000 6.3000 6931.30 53 7.2000 GRS059063008 ACAG 08/07/2025 5.3800 - 25344 5.4000 5.3700 136778.99 110 5.4000 AT0000A325L0 ADMIE 08/07/2025 3.2400 - 588015 3.2800 3.2050 1910221.26 782 3.2200 GRS518003009 AEGN 08/07/2025 12.7800 - 236951 12.8000 12.5200 3005458.82 920 12.6200 GRS495003006 AEM 08/07/2025 4.4340 - 101674 4.4700 4.4100 451215.03 190 4.4500 GRS541003000 AIA 08/07/2025 9.7300 - 446824 9.8450 9.7300 4367520.18 951 9.8450 GRS536003007 AKRIT 08/07/2025 1.0100 - 4288 1.0100 0.9600 4228.28 48 0.9700 GRS373173004 AKTR 08/07/2025 5.4100 - 159114 5.4100 5.3200 856439.61 367 5.3500 GRS432003028 ALMY 08/07/2025 5.1600 - 43978 5.1800 4.9500 221306.20 79 4.9500 GRS289103004 ALPHA 08/07/2025 3.2600 - 16494521 3.2790 3.1400 53520957.91 7634 3.1690 GRS830003000 ANDRO 08/07/2025 7.0800 - 1717 7.0800 7.0200 12068.50 22 7.0200 GRS433003019 ASCO 08/07/2025 3.9900 - 19041 3.9900 3.9500 75647.69 88 3.9500 GRS404003006 ASTAK 08/07/2025 7.1200 - 1130 7.2200 7.1000 8072.00 12 7.1000 GRS331043000 ATEK 08/07/2025 1.0000 - 190 1.0800 1.0500 202.47 2 1.0500 GRS340263003 ATRUST 08/07/2025 8.5400 - 1866 8.5400 8.4800 15859.00 18 8.4800 GRS504003021 ATTICA 08/07/2025 2.1200 - 21295 2.1300 2.1000 45011.49 61 2.1000 GRS144003001 AVAX 08/07/2025 2.2000 - 447177 2.2350 2.1100 981028.40 727 2.1200 GRS213213002 AVE 08/07/2025 0.5360 - 51792 0.5400 0.5240 27536.87 97 0.5400 GRS489003004 BELA 08/07/2025 29.6400 - 162816 30.1200 29.3200 4837806.28 1110 29.7000 GRS282183003 BIOKA 08/07/2025 1.7550 - 36241 1.8000 1.7500 64248.77 117 1.7650 GRS165063009 BIOSK 08/07/2025 2.1100 - 24393 2.1200 2.1000 51451.00 58 2.1000 GRS084003011 BIOT 08/07/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 08/07/2025 4.0000 - 1500 4.0200 4.0000 6001.00 13 4.0000 GRS524003001 BOCHGR 08/07/2025 6.6000 - 486280 6.6000 6.4400 3169145.14 675 6.4600 IE00BD5B1Y92 BRIQ 08/07/2025 2.7100 - 42327 2.7100 2.6800 114226.40 40 2.6900 GRS517003000 CENER 08/07/2025 10.4800 - 324587 10.4800 9.9000 3315941.66 1067 9.9500 BE0974303357 CENTR 08/07/2025 0.3270 - 105779 0.3330 0.3230 34775.00 73 0.3230 GRS449003003 CNLCAP 08/07/2025 5.8500 - 375 6.9000 5.8500 2530.25 6 6.9000 GRS520003005 CPI 08/07/2025 0.5480 - 6181 0.5600 0.5460 3429.30 10 0.5460 GRS413313008 DAIOS 08/07/2025 3.9400 - 47 4.2800 3.8400 181.36 2 3.8400 GRS382073005 DIMAND 08/07/2025 9.9400 - 9836 9.9800 9.7400 97247.36 76 9.9800 GRS525003000 DOMIK 08/07/2025 2.3200 - 34636 2.3200 2.2500 78999.47 111 2.3000 GRS364253005 DROME 08/07/2025 0.3350 - 33680 0.3360 0.3210 11116.96 50 0.3310 GRS412503005 DUR 08/07/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 08/07/2025 45.7000 - 57011 46.6200 45.4800 2607848.10 349 46.6200 CH0198251305 EIS 08/07/2025 1.2880 - 93618 1.3000 1.2800 120574.99 155 1.3000 GRS439003005 EKTER 08/07/2025 2.1500 - 73998 2.1950 2.1000 158775.55 219 2.1050 GRS222213001 ELBE 08/07/2025 5.0500 - 123 5.0500 5.0500 621.15 2 5.0500 GRS240003012 ELHA 08/07/2025 2.6550 - 263719 2.6600 2.5950 696112.00 654 2.6200 GRS281003004 ELIN 08/07/2025 2.5800 - 42948 2.6300 2.5100 110382.84 92 2.5800 GRS477003008 ELLAKTOR 08/07/2025 1.3640 - 241376 1.3740 1.3460 329234.32 501 1.3500 GRS191213008 ELPE 08/07/2025 7.8800 - 609977 7.9050 7.5550 4710705.32 1435 7.6400 GRS298343005 ELSTR 08/07/2025 2.3400 - 12198 2.3700 2.2900 28251.17 79 2.2900 GRS088003017 ELTON 08/07/2025 1.7500 - 41912 1.7800 1.7000 73150.72 92 1.7400 GRS397003005 EPIL 08/07/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 08/07/2025 11.5000 - 2934594 11.5350 11.0850 33421779.12 3518 11.1000 GRS003003035 EUROB 08/07/2025 3.1000 - 22141603 3.1000 3.0290 68084392.50 7284 3.0300 GRS323003012 EVR 08/07/2025 1.7200 - 182650 1.7400 1.6600 311699.44 216 1.6600 GRS474003001 EVROF 08/07/2025 2.0700 - 6768 2.1300 2.0700 14089.65 34 2.1300 GRS385113006 EXAE 08/07/2025 6.9900 - 258649 7.0000 6.9300 1802058.62 669 6.9300 GRS395363005 EYAPS 08/07/2025 3.2700 - 22804 3.3000 3.2000 74056.20 90 3.2700 GRS428003008 EYDAP 08/07/2025 5.8500 - 20177 5.8500 5.7900 117456.73 145 5.7900 GRS359353000 FAIS 08/07/2025 3.4000 - 46822 3.4450 3.3500 159145.15 127 3.3700 GRS542003009 FLEXO 08/07/2025 7.5000 - 2206 7.6000 7.5000 16588.95 14 7.6000 GRS259003002 FOYRK 08/07/2025 3.9200 - 73283 3.9200 3.8500 284422.57 214 3.8650 GRS096003009 FRIGO 08/07/2025 0.5480 - 118216 0.5600 0.5360 64578.48 98 0.5380 GRS346003015 GEBKA 08/07/2025 1.6150 - 956 1.6200 1.5750 1523.32 10 1.5900 GRS137003000 GEKTERNA 08/07/2025 20.4400 - 337524 20.8200 20.1200 6906640.06 1409 20.3800 GRS145003000 HAIDE 08/07/2025 0.7500 - 2000 0.8650 0.7350 1498.27 11 0.7500 GRS350263000 HTO 08/07/2025 15.7000 - 695945 15.7900 15.6100 10938907.05 2485 15.6200 GRS260333000 IATR 08/07/2025 1.8000 - 9785 1.8200 1.7700 17517.78 38 1.8100 GRS147233001 IKTIN 08/07/2025 0.3985 - 428293 0.4070 0.3930 170976.23 260 0.4045 GRS372003004 ILYDA 08/07/2025 2.8600 - 17912 2.8700 2.8100 50917.04 71 2.8200 GRS475003018 INLIF 08/07/2025 4.8800 - 7366 4.9200 4.8400 35927.06 50 4.8800 GRS805003001 INLOT 08/07/2025 1.0980 - 2417021 1.1060 1.0680 2629709.79 674 1.0680 GRS343313003 INTEK 08/07/2025 6.2600 - 112616 6.3000 6.2100 704926.31 327 6.2100 GRS148003015 INTET 08/07/2025 1.2600 - 37050 1.2600 1.2550 46512.75 25 1.2550 GRS247003007 INTRK 08/07/2025 3.2900 - 117586 3.3150 3.2200 386588.92 371 3.2200 GRS087003000 KARE 08/07/2025 312.0000 - 222 314.0000 310.0000 69266.00 8 312.0000 GRS120003009 KEKR 08/07/2025 1.5700 - 15384 1.6150 1.5500 24379.01 48 1.5500 GRS070003009 KEPEN 08/07/2025 1.9300 - 12 1.9300 1.9300 23.16 2 1.9300 GRS438003006 KORDE 08/07/2025 0.4390 - 30222 0.4440 0.4180 13029.25 120 0.4430 GRS384003000 KRI 08/07/2025 18.6600 - 15516 18.8000 18.6000 290328.12 198 18.8000 GRS469003024 KTILA 08/07/2025 2.1800 - 5124 2.1800 2.1800 11170.32 6 2.1800 GRS354003006 KYLO 08/07/2025 3.7800 - 8688 3.8000 3.7200 32519.09 34 3.8000 GRS117123000 KYRI 08/07/2025 1.2400 - 2030 1.2800 1.2000 2525.74 10 1.2000 GRS295003008 KYSA 08/07/2025 0.9650 - 1266 0.9650 0.9650 1221.69 4 0.9650 GRS118003003 LAMDA 08/07/2025 6.5000 - 223759 6.5200 6.3600 1444114.01 771 6.3900 GRS245213004 LAMPS 08/07/2025 40.0000 - 5 41.0000 41.0000 205.00 1 41.0000 GRS128003001 LANAC 08/07/2025 1.1000 - 1601 1.1500 1.0900 1761.15 7 1.1300 GRS047063003 LAVI 08/07/2025 0.8050 - 111298 0.8050 0.7860 88587.49 98 0.7860 GRS246003008 LEBEK 08/07/2025 0.2520 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 08/07/2025 0.2100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 08/07/2025 1.6400 - 915 1.6400 1.6000 1476.30 10 1.6000 GRS461003006 MATHIO 08/07/2025 0.6750 - 4747 0.6750 0.6450 3200.58 8 0.6450 GRS374003002 MEDIC 08/07/2025 2.3600 - 890 2.3600 2.2600 2070.28 14 2.2600 GRS424003002 MERKO 08/07/2025 38.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 08/07/2025 6.1000 - 1589 6.1000 5.9000 9571.15 11 6.0500 GRS319103008 MIG 08/07/2025 3.2600 - 6282 3.2800 3.2000 20368.89 56 3.2000 GRS314003013 MIN 08/07/2025 0.4800 - 790 0.4800 0.4800 379.20 1 0.4800 GRS237003009 MODA 08/07/2025 4.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS375183001 MOH 08/07/2025 25.2000 - 261130 25.4200 24.9400 6576655.96 1887 25.0000 GRS426003000 MOTO 08/07/2025 2.5700 - 21170 2.5900 2.5400 54543.10 50 2.5400 GRS488003005 MOYZK 08/07/2025 0.6450 - 450 0.6650 0.6500 296.25 2 0.6500 GRS054003009 MPITR 08/07/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 08/07/2025 46.6800 - 540714 47.1000 46.2400 25320892.12 4789 46.3000 GRS393503008 NAKAS 08/07/2025 2.9800 - 70 3.0000 2.9600 209.20 4 2.9600 GRS387503006 NAYP 08/07/2025 0.7260 - 1683 0.7300 0.7180 1222.77 8 0.7180 GRS265003004 NOVAL 08/07/2025 2.4800 - 23436 2.4900 2.4300 57771.33 53 2.4900 GRS824003008 OLTH 08/07/2025 33.8000 - 5557 34.5000 33.4000 188816.00 71 34.2000 GRS427003009 OLYMP 08/07/2025 2.4100 - 3042 2.4200 2.3800 7302.13 28 2.4200 GRS403003007 OPAP 08/07/2025 19.6100 - 266365 19.8800 19.5900 5254692.95 1814 19.6800 GRS419003009 OPTIMA 08/07/2025 22.3000 - 185874 22.7000 21.5000 4126008.75 1327 21.5000 GRS533003000 ORILINA 08/07/2025 0.7660 - 139352 0.7860 0.7640 107187.02 103 0.7740 GRS535003008 OTOEL 08/07/2025 10.8400 - 25687 10.8400 10.7000 276815.12 120 10.7000 GRS337003008 PAIR 08/07/2025 0.8800 - 4083 0.9160 0.8800 3614.28 35 0.9160 GRS275073005 PAP 08/07/2025 2.8500 - 95077 2.8900 2.8200 272577.43 54 2.8600 GRS065003014 PERF 08/07/2025 6.3000 - 52014 6.3000 5.8400 315094.85 154 5.9200 GRS505003004 PETRO 08/07/2025 9.3800 - 14496 9.3800 9.1800 134950.18 45 9.2800 GRS345503007 PLAKR 08/07/2025 14.6000 - 1500 14.6000 14.5000 21813.30 6 14.5000 GRS326003019 PLAT 08/07/2025 3.8100 - 28351 3.8400 3.7900 108305.62 117 3.8050 GRS239003007 PPA 08/07/2025 47.1000 - 10821 48.8500 46.7000 516122.35 247 47.8000 GRS470003013 PPC 08/07/2025 14.4700 - 588475 14.5200 14.3400 8505939.14 2103 14.3700 GRS434003000 PRD 08/07/2025 0.3980 - 36990 0.4060 0.3940 14769.16 27 0.4000 GRS184003002 PREMIA 08/07/2025 1.3400 - 111726 1.3460 1.3200 149432.55 249 1.3380 GRS497003012 PRODEA 08/07/2025 5.9000 - 1180 6.3000 5.8000 6990.90 8 5.8000 GRS509003018 PROF 08/07/2025 6.9900 - 31804 7.0600 6.9500 222695.07 122 7.0000 GRS472003011 PROFK 08/07/2025 1.4300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS095003000 QLCO 08/07/2025 5.9100 - 36058 5.9300 5.8400 212136.20 168 5.8950 GRS543003008 QUAL 08/07/2025 1.1940 - 57805 1.1940 1.1700 68172.81 113 1.1900 GRS396003006 QUEST 08/07/2025 7.5000 - 49882 7.5200 7.3500 371990.98 204 7.3500 GRS310003009 REVOIL 08/07/2025 1.7700 - 7200 1.7850 1.7300 12665.35 61 1.7850 GRS473003002 SAR 08/07/2025 13.2200 - 22608 13.3800 13.1400 299808.88 306 13.3600 GRS204003008 SIDMA 08/07/2025 1.4000 - 2217 1.4150 1.3500 3036.52 16 1.4150 GRS484003009 SPACE 08/07/2025 6.0400 - 1384 6.0400 5.9800 8321.12 12 6.0200 GRS402003008 SPIR 08/07/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 08/07/2025 0.8610 - 1892020 0.8740 0.8460 1636211.04 886 0.8490 GRS001003052 TELL 08/07/2025 14.2500 - 6186 14.2500 14.1000 87629.00 75 14.2500 GRS004013009 TITC 08/07/2025 38.4500 - 214762 38.9500 37.6500 8212000.00 1536 37.7000 BE0974338700 TPEIR 08/07/2025 6.2900 - 6466197 6.2920 6.0040 40197630.81 6173 6.0040 GRS014003032 TRASTOR 08/07/2025 1.1300 - 8754 1.1600 1.1300 9936.34 46 1.1600 GRS487003006 TRESTATES 08/07/2025 1.6550 - 32472 1.6600 1.6450 53646.59 46 1.6600 GRS534003009 VIO 08/07/2025 6.3200 - 247761 6.3200 6.2100 1551750.60 585 6.2500 BE0974271034 VOSYS 08/07/2025 2.0600 - 4584 2.1000 2.0600 9519.04 4 2.0800 GRS407183003 XYLEK 08/07/2025 0.2580 - 128707 0.2640 0.2470 32809.76 115 0.2620 GRS131003006 XYLEP 08/07/2025 0.3660 - 35 0.3660 0.3660 12.81 1 0.3660 GRS131004004 YALCO 08/07/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005