SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 10/07/2025 8.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 10/07/2025 5.5100 - 52572 5.5700 5.4400 288243.65 153 5.4400 AT0000A325L0 ADMIE 10/07/2025 3.1500 - 174582 3.2000 3.1500 553344.36 542 3.2000 GRS518003009 AEGN 10/07/2025 12.8000 - 238117 12.9200 12.6200 3037389.16 822 12.7600 GRS495003006 AEM 10/07/2025 4.4200 - 42607 4.4320 4.3800 187853.77 182 4.4160 GRS541003000 AIA 10/07/2025 9.7700 - 144174 9.9200 9.7500 1416785.45 564 9.7800 GRS536003007 AKRIT 10/07/2025 0.9900 - 1650 0.9900 0.9540 1611.90 24 0.9540 GRS373173004 AKTR 10/07/2025 5.7000 - 924556 5.7900 5.4300 5189438.70 1497 5.4400 GRS432003028 ALMY 10/07/2025 5.2200 - 2003 5.2600 5.1600 10453.24 39 5.2000 GRS289103004 ALPHA 10/07/2025 3.2490 - 11894679 3.3200 3.2450 38917658.43 6251 3.2900 GRS830003000 ANDRO 10/07/2025 7.0000 - 1227 7.0400 7.0000 8610.84 10 7.0000 GRS433003019 ASCO 10/07/2025 3.8000 - 64337 3.8400 3.7800 245151.95 129 3.8200 GRS404003006 ASTAK 10/07/2025 7.1200 - 31 7.2000 7.1200 222.40 3 7.1200 GRS331043000 ATEK 10/07/2025 1.0300 - 114 1.0300 0.9850 113.96 5 1.0300 GRS340263003 ATRUST 10/07/2025 8.6000 - 614 8.6000 8.6000 5280.40 11 8.6000 GRS504003021 ATTICA 10/07/2025 2.1600 - 50887 2.2100 2.1500 110917.69 109 2.2100 GRS144003001 AVAX 10/07/2025 2.2900 - 352345 2.3000 2.2000 798661.46 573 2.2200 GRS213213002 AVE 10/07/2025 0.5300 - 17226 0.5300 0.5200 8994.05 32 0.5260 GRS489003004 BELA 10/07/2025 29.2000 - 216610 30.0000 29.2000 6411687.98 1379 29.8000 GRS282183003 BIOKA 10/07/2025 1.8000 - 45461 1.8200 1.7500 81398.97 122 1.7550 GRS165063009 BIOSK 10/07/2025 2.3700 - 42873 2.4500 2.3600 102494.04 159 2.4400 GRS084003011 BIOT 10/07/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 10/07/2025 4.0000 - 1400 4.0000 3.9900 5598.00 12 4.0000 GRS524003001 BOCHGR 10/07/2025 6.6600 - 456913 6.6800 6.5600 3025033.68 576 6.6000 IE00BD5B1Y92 BRIQ 10/07/2025 2.8500 - 44159 2.8500 2.7900 124624.12 71 2.7900 GRS517003000 CENER 10/07/2025 10.7600 - 227534 10.8800 10.6000 2448634.44 749 10.6800 BE0974303357 CENTR 10/07/2025 0.3230 - 412179 0.3320 0.3210 133455.35 260 0.3280 GRS449003003 CNLCAP 10/07/2025 6.9000 - 100 6.9000 6.9000 690.00 1 6.9000 GRS520003005 CPI 10/07/2025 0.5520 - 11939 0.5520 0.5380 6515.81 27 0.5400 GRS413313008 DAIOS 10/07/2025 4.1000 - 495 4.2800 4.1000 2030.04 5 4.2800 GRS382073005 DIMAND 10/07/2025 9.8600 - 15216 10.0000 9.7400 150624.26 76 9.9800 GRS525003000 DOMIK 10/07/2025 2.2300 - 28361 2.2900 2.2000 63600.33 120 2.2900 GRS364253005 DROME 10/07/2025 0.3270 - 35199 0.3400 0.3230 11534.68 66 0.3370 GRS412503005 DUR 10/07/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 10/07/2025 45.4800 - 15706 45.8600 45.1800 713409.36 163 45.3000 CH0198251305 EIS 10/07/2025 1.3200 - 94075 1.3260 1.3020 123613.58 133 1.3060 GRS439003005 EKTER 10/07/2025 2.1500 - 79396 2.1750 2.1000 169956.87 227 2.1350 GRS222213001 ELBE 10/07/2025 5.0000 - 35 5.1000 4.9600 175.00 2 4.9600 GRS240003012 ELHA 10/07/2025 2.6950 - 702906 2.7100 2.5950 1871402.33 733 2.5950 GRS281003004 ELIN 10/07/2025 2.6200 - 30501 2.6600 2.6100 80330.81 95 2.6200 GRS477003008 ELLAKTOR 10/07/2025 1.3520 - 362904 1.3760 1.3320 493412.85 503 1.3400 GRS191213008 ELPE 10/07/2025 7.6350 - 247847 7.8400 7.6250 1903825.66 926 7.7000 GRS298343005 ELSTR 10/07/2025 2.3300 - 6441 2.3700 2.3200 15130.67 33 2.3500 GRS088003017 ELTON 10/07/2025 1.7300 - 465 1.7600 1.7300 807.88 4 1.7600 GRS397003005 EPIL 10/07/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 10/07/2025 12.1000 - 4009722 12.1200 11.7300 48026507.96 5894 11.7850 GRS003003035 EUROB 10/07/2025 3.1580 - 7878854 3.1620 3.1110 24801287.33 5594 3.1110 GRS323003012 EVR 10/07/2025 1.7000 - 75540 1.7300 1.6950 128829.55 108 1.7300 GRS474003001 EVROF 10/07/2025 2.3500 - 50899 2.3600 2.1400 115622.47 161 2.2000 GRS385113006 EXAE 10/07/2025 7.0000 - 193285 7.0900 6.9600 1357922.75 539 7.0600 GRS395363005 EYAPS 10/07/2025 3.2600 - 17753 3.2800 3.2200 57524.59 80 3.2400 GRS428003008 EYDAP 10/07/2025 5.8100 - 84668 5.9500 5.8100 495725.97 326 5.9500 GRS359353000 FAIS 10/07/2025 3.3950 - 86320 3.4300 3.3400 292027.84 247 3.3600 GRS542003009 FLEXO 10/07/2025 7.5000 - 1279 7.7000 7.5000 9619.05 10 7.7000 GRS259003002 FOYRK 10/07/2025 4.1300 - 241217 4.1400 3.9100 985125.82 658 3.9400 GRS096003009 FRIGO 10/07/2025 0.5360 - 166692 0.5580 0.5320 90617.32 89 0.5320 GRS346003015 GEBKA 10/07/2025 1.6300 - 3340 1.6300 1.6000 5374.38 15 1.6300 GRS137003000 GEKTERNA 10/07/2025 20.9200 - 284541 21.0000 20.5400 5906820.57 1084 20.7000 GRS145003000 HAIDE 10/07/2025 0.7400 - 563 0.7400 0.7400 416.62 4 0.7400 GRS350263000 HTO 10/07/2025 15.5200 - 823024 15.7600 15.4900 12813708.45 2952 15.6900 GRS260333000 IATR 10/07/2025 1.7950 - 1552 1.8200 1.7600 2785.02 26 1.8050 GRS147233001 IKTIN 10/07/2025 0.4275 - 576999 0.4350 0.4070 242551.90 383 0.4180 GRS372003004 ILYDA 10/07/2025 2.9500 - 178392 3.1600 2.8600 538607.65 457 2.8600 GRS475003018 INLIF 10/07/2025 4.9000 - 11240 4.9200 4.8300 54924.98 60 4.8300 GRS805003001 INLOT 10/07/2025 1.0780 - 567100 1.0900 1.0780 614236.16 275 1.0900 GRS343313003 INTEK 10/07/2025 6.2500 - 65668 6.2800 6.2000 410064.97 240 6.2000 GRS148003015 INTET 10/07/2025 1.2600 - 7351 1.2650 1.2550 9273.26 11 1.2600 GRS247003007 INTRK 10/07/2025 3.2700 - 108491 3.3200 3.2350 355848.52 322 3.2800 GRS087003000 KARE 10/07/2025 314.0000 - 678 316.0000 314.0000 213920.00 25 316.0000 GRS120003009 KEKR 10/07/2025 1.5800 - 11898 1.5800 1.5300 18441.69 44 1.5500 GRS070003009 KEPEN 10/07/2025 1.9300 - 7100 1.9300 1.9300 13703.00 4 1.9300 GRS438003006 KORDE 10/07/2025 0.4370 - 19582 0.4400 0.4230 8474.26 33 0.4370 GRS384003000 KRI 10/07/2025 18.5000 - 8525 18.8000 18.4000 157653.32 102 18.8000 GRS469003024 KTILA 10/07/2025 2.1800 - 3832 2.1800 2.1800 8353.76 5 2.1800 GRS354003006 KYLO 10/07/2025 3.7400 - 6447 3.8300 3.7100 24243.11 31 3.8300 GRS117123000 KYRI 10/07/2025 1.2550 - 363199 1.2600 1.1800 410323.98 39 1.1800 GRS295003008 KYSA 10/07/2025 0.9650 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 10/07/2025 6.5600 - 149126 6.6100 6.5200 979286.89 582 6.5700 GRS245213004 LAMPS 10/07/2025 40.0000 - 361 40.0000 40.0000 14440.00 4 40.0000 GRS128003001 LANAC 10/07/2025 1.1400 - 151 1.1500 1.1400 172.15 3 1.1500 GRS047063003 LAVI 10/07/2025 0.8310 - 250826 0.8410 0.8230 209177.96 176 0.8230 GRS246003008 LEBEK 10/07/2025 0.2520 - 210 0.2400 0.2400 50.40 3 0.2400 GRS090003005 LEBEP 10/07/2025 0.2100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 10/07/2025 1.6900 - 1382 1.7400 1.6500 2335.28 15 1.6500 GRS461003006 MATHIO 10/07/2025 0.6450 - 400 0.6450 0.6450 258.00 2 0.6450 GRS374003002 MEDIC 10/07/2025 2.3000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS424003002 MERKO 10/07/2025 38.4000 - 35 38.6000 38.2000 1343.00 4 38.2000 GRK014011008 MEVA 10/07/2025 5.9500 - 878 6.1000 5.9000 5194.25 16 6.1000 GRS319103008 MIG 10/07/2025 3.4400 - 14322 3.5300 3.2600 49388.55 82 3.2600 GRS314003013 MIN 10/07/2025 0.5000 - 10946 0.5140 0.4930 5480.87 16 0.4930 GRS237003009 MODA 10/07/2025 4.3200 - 1900 4.3400 4.2200 8180.30 8 4.3000 GRS375183001 MOH 10/07/2025 24.9000 - 126832 25.0600 24.7600 3158861.54 1121 25.0000 GRS426003000 MOTO 10/07/2025 2.5500 - 19285 2.6300 2.5500 49961.71 46 2.6300 GRS488003005 MOYZK 10/07/2025 0.6450 - 500 0.6400 0.6400 320.00 1 0.6400 GRS054003009 MPITR 10/07/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 10/07/2025 46.5600 - 378192 47.0600 46.3000 17644800.10 2839 47.0000 GRS393503008 NAKAS 10/07/2025 2.9800 - 70 2.9800 2.9600 208.20 3 2.9600 GRS387503006 NAYP 10/07/2025 0.7140 - 416 0.7480 0.7040 299.23 5 0.7480 GRS265003004 NOVAL 10/07/2025 2.5300 - 226974 2.5700 2.5100 575360.70 119 2.5100 GRS824003008 OLTH 10/07/2025 33.8000 - 1124 34.4000 33.8000 38528.40 20 34.3000 GRS427003009 OLYMP 10/07/2025 2.4100 - 52200 2.4400 2.3700 121808.45 78 2.4000 GRS403003007 OPAP 10/07/2025 19.6700 - 483893 19.7800 19.5000 9520302.34 1408 19.5000 GRS419003009 OPTIMA 10/07/2025 7.7500 - 392939 8.1300 7.6800 3093035.45 1664 7.9200 GRS533003000 ORILINA 10/07/2025 0.7720 - 30352 0.7820 0.7640 23464.00 35 0.7820 GRS535003008 OTOEL 10/07/2025 10.8400 - 68083 11.0200 10.6600 738965.76 301 10.6600 GRS337003008 PAIR 10/07/2025 0.9100 - 410 0.9240 0.8980 373.24 8 0.8980 GRS275073005 PAP 10/07/2025 3.0300 - 9981 3.1500 3.0300 31105.43 47 3.0900 GRS065003014 PERF 10/07/2025 6.2200 - 15458 6.3500 6.2200 97426.31 85 6.3100 GRS505003004 PETRO 10/07/2025 9.4800 - 4242 9.5200 9.4400 40191.02 37 9.5200 GRS345503007 PLAKR 10/07/2025 14.9000 - 3941 15.0000 14.8000 58866.60 16 14.8000 GRS326003019 PLAT 10/07/2025 3.8000 - 63405 3.8400 3.7650 240378.14 222 3.8200 GRS239003007 PPA 10/07/2025 48.2500 - 5883 48.5500 47.8000 283330.50 168 48.5500 GRS470003013 PPC 10/07/2025 14.6900 - 390781 14.7900 14.6000 5736492.64 1644 14.7000 GRS434003000 PRD 10/07/2025 0.3900 - 14390 0.4040 0.3900 5694.78 19 0.4040 GRS184003002 PREMIA 10/07/2025 1.3520 - 156934 1.3540 1.3100 210252.59 291 1.3100 GRS497003012 PRODEA 10/07/2025 5.9500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS509003018 PROF 10/07/2025 7.0000 - 106502 7.0800 6.9100 747969.50 233 6.9100 GRS472003011 PROFK 10/07/2025 1.3850 - 4746 1.4100 1.3750 6561.22 24 1.3950 GRS095003000 QLCO 10/07/2025 5.8350 - 52806 5.9000 5.8350 309564.78 228 5.8500 GRS543003008 QUAL 10/07/2025 1.2320 - 170442 1.2680 1.1800 210195.70 270 1.1800 GRS396003006 QUEST 10/07/2025 7.5800 - 37567 7.6700 7.4600 285663.90 125 7.5600 GRS310003009 REVOIL 10/07/2025 1.7450 - 4245 1.7600 1.7050 7374.93 34 1.7250 GRS473003002 SAR 10/07/2025 13.0200 - 24060 13.2000 12.9800 314571.76 319 13.0800 GRS204003008 SIDMA 10/07/2025 1.4050 - 1900 1.4450 1.3950 2671.00 7 1.4450 GRS484003009 SPACE 10/07/2025 6.0200 - 2130 6.0400 5.9600 12804.60 26 6.0200 GRS402003008 SPIR 10/07/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 10/07/2025 0.9120 - 3257278 0.9460 0.9120 3026006.04 1468 0.9200 GRS001003052 TELL 10/07/2025 15.0500 - 42569 15.3500 14.8000 644748.10 269 14.8000 GRS004013009 TITC 10/07/2025 38.3000 - 55046 38.5000 38.1000 2105769.90 639 38.3500 BE0974338700 TPEIR 10/07/2025 6.5500 - 7207352 6.5640 6.3880 46995599.44 5707 6.4000 GRS014003032 TRASTOR 10/07/2025 1.1900 - 3114 1.2000 1.1400 3654.82 25 1.2000 GRS487003006 TRESTATES 10/07/2025 1.6500 - 76660 1.6700 1.6500 127365.13 96 1.6600 GRS534003009 VIO 10/07/2025 6.5700 - 721100 6.6800 6.4100 4718955.89 999 6.4100 BE0974271034 VOSYS 10/07/2025 2.1800 - 3685 2.2000 2.1400 8042.52 19 2.1600 GRS407183003 XYLEK 10/07/2025 0.2560 - 52530 0.2600 0.2550 13549.29 34 0.2600 GRS131003006 XYLEP 10/07/2025 0.3680 - 28 0.3680 0.3680 10.30 2 0.3680 GRS131004004 YALCO 10/07/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005