SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 09/07/2025 8.1000 - 453 8.6000 7.5000 3622.95 21 8.5000 GRS059063008 ACAG 09/07/2025 5.4400 - 28887 5.4500 5.3700 156254.17 110 5.3900 AT0000A325L0 ADMIE 09/07/2025 3.1950 - 316160 3.2600 3.1600 1009964.56 600 3.2400 GRS518003009 AEGN 09/07/2025 12.7600 - 140013 12.8600 12.6000 1783698.66 621 12.8200 GRS495003006 AEM 09/07/2025 4.4300 - 60592 4.4600 4.3880 267976.44 255 4.4340 GRS541003000 AIA 09/07/2025 9.7400 - 631360 9.8000 9.7100 6182375.74 717 9.7300 GRS536003007 AKRIT 09/07/2025 0.9980 - 3561 1.0100 0.9600 3489.78 36 1.0050 GRS373173004 AKTR 09/07/2025 5.3600 - 219199 5.4300 5.3300 1176411.17 433 5.3800 GRS432003028 ALMY 09/07/2025 5.2400 - 4443 5.2400 5.0600 22879.90 32 5.1600 GRS289103004 ALPHA 09/07/2025 3.3100 - 12151744 3.3980 3.2400 40286921.90 6846 3.2480 GRS830003000 ANDRO 09/07/2025 7.0800 - 2818 7.1000 6.9000 19612.04 19 7.1000 GRS433003019 ASCO 09/07/2025 3.9400 - 31048 4.0300 3.8900 123961.73 161 4.0000 GRS404003006 ASTAK 09/07/2025 7.1200 - 908 7.2200 7.1200 6481.76 14 7.1200 GRS331043000 ATEK 09/07/2025 1.0300 - 1582 1.0600 0.9650 1626.84 7 1.0600 GRS340263003 ATRUST 09/07/2025 8.5600 - 896 8.5600 8.4800 7663.28 11 8.5600 GRS504003021 ATTICA 09/07/2025 2.1900 - 143643 2.2200 2.1200 312545.51 245 2.1200 GRS144003001 AVAX 09/07/2025 2.2150 - 256964 2.2400 2.2000 570865.96 479 2.2200 GRS213213002 AVE 09/07/2025 0.5300 - 15100 0.5400 0.5220 7951.02 29 0.5400 GRS489003004 BELA 09/07/2025 30.0000 - 96687 30.0600 29.0200 2890999.66 939 29.6400 GRS282183003 BIOKA 09/07/2025 1.7400 - 39499 1.8200 1.7250 69208.45 180 1.7850 GRS165063009 BIOSK 09/07/2025 2.4400 - 187230 2.4700 2.1300 440242.70 408 2.1300 GRS084003011 BIOT 09/07/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 09/07/2025 4.0000 - 2816 4.0200 3.9400 11242.04 24 4.0000 GRS524003001 BOCHGR 09/07/2025 6.6000 - 595785 6.6600 6.5000 3921299.12 815 6.6200 IE00BD5B1Y92 BRIQ 09/07/2025 2.8100 - 56215 2.8100 2.7000 155264.96 121 2.7000 GRS517003000 CENER 09/07/2025 10.6600 - 451361 10.8200 10.3800 4809340.60 1503 10.5200 BE0974303357 CENTR 09/07/2025 0.3340 - 33735 0.3340 0.3260 11199.29 29 0.3260 GRS449003003 CNLCAP 09/07/2025 6.9500 - 318 7.0000 6.9000 2215.35 8 7.0000 GRS520003005 CPI 09/07/2025 0.5400 - 10410 0.5500 0.5340 5642.14 22 0.5500 GRS413313008 DAIOS 09/07/2025 3.9400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 09/07/2025 10.0000 - 11076 10.0000 9.9000 110186.12 65 9.9000 GRS525003000 DOMIK 09/07/2025 2.3000 - 25789 2.3300 2.2500 58808.51 113 2.3200 GRS364253005 DROME 09/07/2025 0.3360 - 8993 0.3390 0.3260 3000.11 20 0.3390 GRS412503005 DUR 09/07/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 09/07/2025 45.5200 - 10709 45.9400 45.5000 488906.22 276 45.5600 CH0198251305 EIS 09/07/2025 1.3000 - 50115 1.3220 1.2940 65435.43 76 1.2940 GRS439003005 EKTER 09/07/2025 2.1400 - 79693 2.1750 2.1100 169783.29 256 2.1500 GRS222213001 ELBE 09/07/2025 5.0500 - 35 5.1000 5.0000 176.00 2 5.0000 GRS240003012 ELHA 09/07/2025 2.6400 - 414436 2.6900 2.6200 1091923.36 563 2.6900 GRS281003004 ELIN 09/07/2025 2.6100 - 44241 2.6600 2.5600 115730.68 81 2.5600 GRS477003008 ELLAKTOR 09/07/2025 1.3400 - 428033 1.3700 1.3380 575128.20 489 1.3640 GRS191213008 ELPE 09/07/2025 7.8000 - 218863 7.8800 7.7300 1707037.13 918 7.8100 GRS298343005 ELSTR 09/07/2025 2.3500 - 14890 2.3700 2.2900 34659.11 65 2.3000 GRS088003017 ELTON 09/07/2025 1.7500 - 6619 1.7600 1.7100 11439.42 23 1.7200 GRS397003005 EPIL 09/07/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 09/07/2025 11.7050 - 4323995 11.7800 11.4450 50161844.11 4935 11.5000 GRS003003035 EUROB 09/07/2025 3.1110 - 16106762 3.1610 3.0700 50058680.83 7000 3.1120 GRS323003012 EVR 09/07/2025 1.7300 - 85294 1.7500 1.7000 147308.90 123 1.7200 GRS474003001 EVROF 09/07/2025 2.1900 - 26879 2.2000 2.0700 57836.59 92 2.0700 GRS385113006 EXAE 09/07/2025 7.0800 - 302419 7.0800 6.9600 2121443.57 704 6.9600 GRS395363005 EYAPS 09/07/2025 3.2500 - 10067 3.2700 3.2300 32735.63 30 3.2300 GRS428003008 EYDAP 09/07/2025 5.8700 - 64018 5.9000 5.8100 375531.40 251 5.8400 GRS359353000 FAIS 09/07/2025 3.3700 - 74531 3.4100 3.3300 251612.68 154 3.4100 GRS542003009 FLEXO 09/07/2025 7.7000 - 218 7.7000 7.5000 1652.15 6 7.5000 GRS259003002 FOYRK 09/07/2025 3.9350 - 46365 3.9500 3.9050 182160.38 194 3.9200 GRS096003009 FRIGO 09/07/2025 0.5320 - 107704 0.5560 0.5300 58220.78 92 0.5300 GRS346003015 GEBKA 09/07/2025 1.6300 - 3526 1.6350 1.5750 5626.55 20 1.5750 GRS137003000 GEKTERNA 09/07/2025 20.6200 - 292329 20.8000 20.3800 6011900.22 928 20.5600 GRS145003000 HAIDE 09/07/2025 0.7500 - 2135 0.8200 0.7250 1622.61 25 0.7450 GRS350263000 HTO 09/07/2025 15.7000 - 482542 15.8400 15.6600 7595887.28 1804 15.7000 GRS260333000 IATR 09/07/2025 1.8050 - 7532 1.8150 1.7800 13498.52 32 1.8000 GRS147233001 IKTIN 09/07/2025 0.4155 - 628621 0.4200 0.3915 258748.01 342 0.3915 GRS372003004 ILYDA 09/07/2025 2.8600 - 52909 2.9200 2.8000 150299.24 142 2.8600 GRS475003018 INLIF 09/07/2025 4.8900 - 10689 4.9000 4.8700 52220.74 62 4.8800 GRS805003001 INLOT 09/07/2025 1.0860 - 743058 1.1040 1.0800 807351.56 392 1.0920 GRS343313003 INTEK 09/07/2025 6.2400 - 119932 6.2900 6.2100 749589.69 421 6.2600 GRS148003015 INTET 09/07/2025 1.2600 - 26954 1.2700 1.2550 34047.35 21 1.2550 GRS247003007 INTRK 09/07/2025 3.2500 - 139363 3.3100 3.2400 455532.01 252 3.2900 GRS087003000 KARE 09/07/2025 314.0000 - 23 314.0000 312.0000 7220.00 7 314.0000 GRS120003009 KEKR 09/07/2025 1.5550 - 13446 1.6100 1.5300 20947.64 51 1.6100 GRS070003009 KEPEN 09/07/2025 1.9300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KORDE 09/07/2025 0.4270 - 31857 0.4510 0.4270 13898.27 90 0.4400 GRS384003000 KRI 09/07/2025 18.3200 - 23323 18.8000 18.1800 433906.08 276 18.7000 GRS469003024 KTILA 09/07/2025 2.1800 - 3910 2.1800 2.1800 8523.80 4 2.1800 GRS354003006 KYLO 09/07/2025 3.8200 - 12277 3.8400 3.7100 46626.52 55 3.8000 GRS117123000 KYRI 09/07/2025 1.2350 - 3005 1.2500 1.2050 3645.99 14 1.2400 GRS295003008 KYSA 09/07/2025 0.9650 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 09/07/2025 6.5700 - 241712 6.5700 6.4500 1573686.64 736 6.5000 GRS245213004 LAMPS 09/07/2025 40.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 09/07/2025 1.1000 - 4020 1.1700 1.1000 4482.92 19 1.1200 GRS047063003 LAVI 09/07/2025 0.8230 - 538547 0.8290 0.7990 435032.51 259 0.8070 GRS246003008 LEBEK 09/07/2025 0.2520 - 42 0.2740 0.2740 11.51 2 0.2740 GRS090003005 LEBEP 09/07/2025 0.2100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 09/07/2025 1.6400 - 2148 1.6500 1.6200 3503.24 18 1.6400 GRS461003006 MATHIO 09/07/2025 0.6350 - 6879 0.6500 0.6300 4361.88 17 0.6350 GRS374003002 MEDIC 09/07/2025 2.3000 - 200 2.3700 2.3000 467.00 3 2.3700 GRS424003002 MERKO 09/07/2025 37.0000 - 100 37.0000 37.0000 3700.00 1 37.0000 GRK014011008 MEVA 09/07/2025 6.1000 - 1731 6.1500 5.9500 10447.75 21 6.1500 GRS319103008 MIG 09/07/2025 3.3400 - 9265 3.4500 3.1400 30737.92 58 3.1800 GRS314003013 MIN 09/07/2025 0.4940 - 3430 0.4940 0.4600 1679.80 7 0.4600 GRS237003009 MODA 09/07/2025 4.3200 - 140 4.3200 4.0100 595.10 4 4.1000 GRS375183001 MOH 09/07/2025 25.0000 - 171873 25.4200 24.8600 4305297.04 1399 25.4200 GRS426003000 MOTO 09/07/2025 2.6000 - 14612 2.6100 2.5700 37857.19 27 2.6100 GRS488003005 MOYZK 09/07/2025 0.6450 - 500 0.6700 0.6700 335.00 1 0.6700 GRS054003009 MPITR 09/07/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 09/07/2025 47.0000 - 277964 47.0000 46.5000 12996449.98 2990 46.9600 GRS393503008 NAKAS 09/07/2025 2.9800 - 518 2.9800 2.9800 1543.64 4 2.9800 GRS387503006 NAYP 09/07/2025 0.7360 - 256 0.7420 0.7300 188.22 5 0.7300 GRS265003004 NOVAL 09/07/2025 2.5100 - 214050 2.5500 2.4800 535429.84 103 2.4800 GRS824003008 OLTH 09/07/2025 34.1000 - 3421 34.4000 33.4000 115607.40 61 34.4000 GRS427003009 OLYMP 09/07/2025 2.4000 - 6531 2.4200 2.3700 15582.75 38 2.3900 GRS403003007 OPAP 09/07/2025 19.4900 - 470084 19.7900 19.4200 9166200.31 1949 19.6100 GRS419003009 OPTIMA 09/07/2025 7.9200 - 656175 8.1600 7.6300 5195429.83 2923 7.8000 GRS533003000 ORILINA 09/07/2025 0.7840 - 19770 0.7840 0.7640 15264.44 32 0.7680 GRS535003008 OTOEL 09/07/2025 10.6800 - 54980 10.9600 10.6600 592727.14 469 10.8200 GRS337003008 PAIR 09/07/2025 0.8980 - 608 0.9180 0.8640 533.51 24 0.9000 GRS275073005 PAP 09/07/2025 3.0300 - 9417 3.0300 2.8800 27752.64 55 2.8800 GRS065003014 PERF 09/07/2025 6.3500 - 84286 6.4900 6.1800 536301.91 257 6.3000 GRS505003004 PETRO 09/07/2025 9.4400 - 24912 9.5000 9.3200 234953.64 70 9.3800 GRS345503007 PLAKR 09/07/2025 14.7000 - 200 14.7000 14.7000 2940.00 1 14.7000 GRS326003019 PLAT 09/07/2025 3.7900 - 67132 3.8400 3.7500 254169.39 164 3.8050 GRS239003007 PPA 09/07/2025 48.1500 - 9678 48.2000 47.1000 462529.90 332 47.4500 GRS470003013 PPC 09/07/2025 14.6900 - 444800 14.7100 14.5900 6519581.47 1708 14.6200 GRS434003000 PRD 09/07/2025 0.3860 - 48551 0.4060 0.3860 19265.78 21 0.4000 GRS184003002 PREMIA 09/07/2025 1.3160 - 116706 1.3460 1.3100 154432.07 253 1.3420 GRS497003012 PRODEA 09/07/2025 5.9500 - 2009 6.0000 5.9000 11923.10 13 5.9000 GRS509003018 PROF 09/07/2025 6.9700 - 48667 7.0400 6.9100 338186.19 169 6.9900 GRS472003011 PROFK 09/07/2025 1.4250 - 6616 1.4400 1.3900 9323.15 28 1.4400 GRS095003000 QLCO 09/07/2025 5.8350 - 62215 5.9600 5.8350 366539.14 204 5.9100 GRS543003008 QUAL 09/07/2025 1.1700 - 85726 1.1980 1.1700 100657.98 133 1.1920 GRS396003006 QUEST 09/07/2025 7.6300 - 64863 7.6800 7.3900 490939.35 235 7.3900 GRS310003009 REVOIL 09/07/2025 1.7200 - 11742 1.7700 1.7200 20523.87 52 1.7700 GRS473003002 SAR 09/07/2025 13.1800 - 41570 13.2800 12.9800 546599.88 486 13.2200 GRS204003008 SIDMA 09/07/2025 1.4300 - 3490 1.4450 1.4100 4987.95 23 1.4200 GRS484003009 SPACE 09/07/2025 6.0200 - 1139 6.0800 6.0000 6874.90 22 6.0400 GRS402003008 SPIR 09/07/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 09/07/2025 0.9160 - 2754527 0.9180 0.8650 2466012.86 1266 0.8700 GRS001003052 TELL 09/07/2025 14.8000 - 40266 14.8500 14.2000 587941.50 295 14.2000 GRS004013009 TITC 09/07/2025 38.4500 - 131149 38.5500 38.1000 5025110.30 1017 38.4500 BE0974338700 TPEIR 09/07/2025 6.4120 - 7055348 6.4800 6.2600 45165649.26 7294 6.3000 GRS014003032 TRASTOR 09/07/2025 1.1900 - 6481 1.2200 1.1500 7709.28 41 1.1500 GRS487003006 TRESTATES 09/07/2025 1.6550 - 84427 1.6650 1.6400 139473.29 105 1.6600 GRS534003009 VIO 09/07/2025 6.4100 - 782285 6.4100 6.2800 4969520.61 768 6.2800 BE0974271034 VOSYS 09/07/2025 2.1000 - 3879 2.1400 2.1000 8203.86 20 2.1000 GRS407183003 XYLEK 09/07/2025 0.2580 - 71483 0.2630 0.2530 18541.16 67 0.2560 GRS131003006 XYLEP 09/07/2025 0.3660 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 09/07/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005