SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 11/07/2025 8.0500 - 6 8.0500 7.3500 47.60 4 7.3500 GRS059063008 ACAG 11/07/2025 5.4400 - 26037 5.5600 5.4300 142479.53 108 5.5400 AT0000A325L0 ADMIE 11/07/2025 3.1700 - 439863 3.2100 3.1350 1396443.95 693 3.1500 GRS518003009 AEGN 11/07/2025 12.8800 - 180102 13.1800 12.7200 2341289.50 824 12.7200 GRS495003006 AEM 11/07/2025 4.3900 - 26113 4.4280 4.3720 114884.89 167 4.4100 GRS541003000 AIA 11/07/2025 9.7750 - 130009 9.9000 9.7400 1271326.76 563 9.7700 GRS536003007 AKRIT 11/07/2025 0.9900 - 431 0.9920 0.9700 424.45 16 0.9720 GRS373173004 AKTR 11/07/2025 5.8200 - 522129 5.8500 5.6800 3000258.94 776 5.7000 GRS432003028 ALMY 11/07/2025 5.2000 - 16831 5.4000 5.1000 89172.78 65 5.2200 GRS289103004 ALPHA 11/07/2025 3.2400 - 14071169 3.2480 3.1710 45027838.30 5239 3.2480 GRS830003000 ANDRO 11/07/2025 7.1000 - 1289 7.1000 7.0000 9050.30 14 7.0000 GRS433003019 ASCO 11/07/2025 3.7900 - 16871 3.7900 3.7500 63590.15 60 3.7900 GRS404003006 ASTAK 11/07/2025 7.1200 - 600 7.1200 7.1200 4272.00 5 7.1200 GRS331043000 ATEK 11/07/2025 1.0300 - 165 1.0600 0.9300 169.20 6 0.9300 GRS340263003 ATRUST 11/07/2025 8.6000 - 492 8.6200 8.5600 4238.44 8 8.6200 GRS504003021 ATTICA 11/07/2025 2.1600 - 34026 2.2000 2.1500 73912.92 109 2.1600 GRS144003001 AVAX 11/07/2025 2.3150 - 314546 2.3300 2.2750 725900.17 449 2.2900 GRS213213002 AVE 11/07/2025 0.5180 - 39934 0.5320 0.5100 20534.37 46 0.5320 GRS489003004 BELA 11/07/2025 29.3200 - 360654 29.5800 29.2000 10651513.96 563 29.2000 GRS282183003 BIOKA 11/07/2025 1.8100 - 15884 1.8200 1.7850 28647.54 67 1.8050 GRS165063009 BIOSK 11/07/2025 2.3300 - 13459 2.4000 2.3100 31523.33 76 2.3700 GRS084003011 BIOT 11/07/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 11/07/2025 4.0000 - 1960 4.0300 3.9700 7833.70 15 4.0300 GRS524003001 BOCHGR 11/07/2025 6.5400 - 355606 6.6200 6.5200 2331451.22 508 6.6200 IE00BD5B1Y92 BRIQ 11/07/2025 2.8800 - 46202 2.8800 2.8200 132049.52 52 2.8500 GRS517003000 CENER 11/07/2025 10.7000 - 176928 10.8000 10.6400 1896205.36 588 10.7600 BE0974303357 CENTR 11/07/2025 0.3260 - 55400 0.3260 0.3220 17976.86 42 0.3250 GRS449003003 CNLCAP 11/07/2025 6.8500 - 100 6.8500 6.8500 685.00 1 6.8500 GRS520003005 CPI 11/07/2025 0.5660 - 2585 0.5700 0.5560 1443.35 6 0.5560 GRS413313008 DAIOS 11/07/2025 4.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 11/07/2025 9.8000 - 21076 9.9000 9.7000 206832.16 69 9.9000 GRS525003000 DOMIK 11/07/2025 2.2100 - 27461 2.2800 2.2000 61241.55 85 2.2500 GRS364253005 DROME 11/07/2025 0.3300 - 10012 0.3360 0.3260 3309.79 25 0.3360 GRS412503005 DUR 11/07/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 11/07/2025 45.6600 - 7515 45.6600 45.2200 341701.78 110 45.3800 CH0198251305 EIS 11/07/2025 1.3020 - 29274 1.3200 1.2940 38195.88 78 1.3200 GRS439003005 EKTER 11/07/2025 2.1650 - 57180 2.1950 2.1300 123197.81 143 2.1600 GRS222213001 ELBE 11/07/2025 4.8200 - 755 4.9400 4.8200 3703.14 26 4.9200 GRS240003012 ELHA 11/07/2025 2.6500 - 162115 2.6850 2.6350 430424.51 408 2.6800 GRS281003004 ELIN 11/07/2025 2.5600 - 38759 2.6200 2.5400 99993.95 100 2.6000 GRS477003008 ELLAKTOR 11/07/2025 1.3320 - 238050 1.3740 1.3320 319862.10 367 1.3740 GRS191213008 ELPE 11/07/2025 7.7000 - 188067 7.7300 7.6350 1445529.05 652 7.6350 GRS298343005 ELSTR 11/07/2025 2.3200 - 3782 2.3200 2.2800 8642.99 22 2.2800 GRS088003017 ELTON 11/07/2025 1.7900 - 50712 1.8300 1.7150 89584.49 155 1.7200 GRS397003005 EPIL 11/07/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 11/07/2025 11.9450 - 1034652 12.0800 11.8900 12366748.08 1779 12.0800 GRS003003035 EUROB 11/07/2025 3.1500 - 7537390 3.1770 3.1340 23780562.63 2976 3.1500 GRS323003012 EVR 11/07/2025 1.6850 - 40681 1.7000 1.6850 68804.50 63 1.7000 GRS474003001 EVROF 11/07/2025 2.2500 - 36969 2.3400 2.2300 84172.98 109 2.3300 GRS385113006 EXAE 11/07/2025 7.0100 - 85254 7.0200 6.9400 596682.25 345 6.9400 GRS395363005 EYAPS 11/07/2025 3.2600 - 3674 3.2700 3.2200 11909.70 20 3.2400 GRS428003008 EYDAP 11/07/2025 5.8800 - 22225 5.8800 5.7500 128957.45 207 5.7800 GRS359353000 FAIS 11/07/2025 3.4050 - 24968 3.4250 3.3550 84418.63 59 3.4200 GRS542003009 FLEXO 11/07/2025 7.5000 - 144 7.5500 7.5000 1082.20 2 7.5500 GRS259003002 FOYRK 11/07/2025 4.1600 - 144716 4.1700 4.1000 599351.18 273 4.1650 GRS096003009 FRIGO 11/07/2025 0.5300 - 88061 0.5440 0.5280 47079.44 76 0.5440 GRS346003015 GEBKA 11/07/2025 1.6200 - 5015 1.6200 1.5550 7931.50 17 1.6000 GRS137003000 GEKTERNA 11/07/2025 21.0000 - 218637 21.1200 20.9000 4591008.62 1229 20.9200 GRS145003000 HAIDE 11/07/2025 0.7950 - 51 0.7950 0.6000 34.11 5 0.6000 GRS350263000 HTO 11/07/2025 15.2900 - 564098 15.5900 15.2600 8687022.31 1795 15.5200 GRS260333000 IATR 11/07/2025 1.8000 - 9981 1.8150 1.7500 17892.80 21 1.8150 GRS147233001 IKTIN 11/07/2025 0.4400 - 356516 0.4440 0.4185 155620.20 331 0.4185 GRS372003004 ILYDA 11/07/2025 2.9400 - 23211 3.0000 2.8900 68408.29 131 2.9400 GRS475003018 INLIF 11/07/2025 4.8700 - 5337 4.9200 4.8400 26056.48 40 4.9000 GRS805003001 INLOT 11/07/2025 1.0720 - 550030 1.0840 1.0720 591003.23 281 1.0780 GRS343313003 INTEK 11/07/2025 6.2800 - 241913 6.3800 6.2600 1529850.54 583 6.2600 GRS148003015 INTET 11/07/2025 1.2600 - 7788 1.2600 1.2600 9812.88 11 1.2600 GRS247003007 INTRK 11/07/2025 3.2600 - 105476 3.3100 3.2300 343921.22 239 3.2700 GRS087003000 KARE 11/07/2025 314.0000 - 436 316.0000 312.0000 137368.00 15 314.0000 GRS120003009 KEKR 11/07/2025 1.7100 - 66182 1.7250 1.5300 110146.03 216 1.5400 GRS070003009 KEPEN 11/07/2025 1.9300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KORDE 11/07/2025 0.4410 - 4946 0.4430 0.4230 2142.25 34 0.4230 GRS384003000 KRI 11/07/2025 18.5000 - 8406 18.6600 18.4200 155820.02 84 18.5000 GRS469003024 KTILA 11/07/2025 2.1800 - 3192 2.1800 2.1800 6958.56 6 2.1800 GRS354003006 KYLO 11/07/2025 3.7400 - 4295 3.7400 3.6800 15997.61 17 3.7000 GRS117123000 KYRI 11/07/2025 1.3800 - 78430 1.4200 1.2100 106070.33 124 1.2300 GRS295003008 KYSA 11/07/2025 0.9650 - 580 1.0200 0.8750 577.05 5 0.8750 GRS118003003 LAMDA 11/07/2025 6.6000 - 158043 6.6400 6.4800 1037221.40 461 6.4800 GRS245213004 LAMPS 11/07/2025 40.0000 - 259 40.0000 40.0000 10360.00 5 40.0000 GRS128003001 LANAC 11/07/2025 1.1800 - 8791 1.1800 1.1000 10124.79 26 1.1600 GRS047063003 LAVI 11/07/2025 0.8150 - 261969 0.8290 0.8000 213628.73 128 0.8240 GRS246003008 LEBEK 11/07/2025 0.2520 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 11/07/2025 0.2100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 11/07/2025 1.6900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 11/07/2025 0.6500 - 200 0.6500 0.6500 130.00 1 0.6500 GRS374003002 MEDIC 11/07/2025 2.2800 - 2443 2.2900 2.2100 5516.45 17 2.2900 GRS424003002 MERKO 11/07/2025 38.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 11/07/2025 5.9500 - 981 5.9500 5.8500 5794.05 14 5.9500 GRS319103008 MIG 11/07/2025 3.3700 - 1484 3.4400 3.3100 5009.53 25 3.3100 GRS314003013 MIN 11/07/2025 0.4930 - 5555 0.5180 0.4850 2740.33 15 0.4850 GRS237003009 MODA 11/07/2025 4.3700 - 415 4.4200 4.1000 1815.10 7 4.1000 GRS375183001 MOH 11/07/2025 24.8400 - 131444 25.1200 24.5000 3257374.40 883 24.9400 GRS426003000 MOTO 11/07/2025 2.6000 - 9647 2.6500 2.5400 25299.82 40 2.5400 GRS488003005 MOYZK 11/07/2025 0.6400 - 1800 0.6400 0.6300 1151.00 5 0.6400 GRS054003009 MPITR 11/07/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 11/07/2025 45.9000 - 252022 46.3000 45.8600 11604458.46 2411 46.1000 GRS393503008 NAKAS 11/07/2025 2.9800 - 222 3.0200 2.9800 666.60 10 2.9800 GRS387503006 NAYP 11/07/2025 0.7220 - 750 0.7400 0.7200 541.90 4 0.7300 GRS265003004 NOVAL 11/07/2025 2.5400 - 47317 2.5400 2.5100 119486.87 70 2.5300 GRS824003008 OLTH 11/07/2025 33.8000 - 1401 34.3000 33.6000 47412.00 31 33.7000 GRS427003009 OLYMP 11/07/2025 2.4400 - 11098 2.4400 2.3800 26766.17 59 2.3900 GRS403003007 OPAP 11/07/2025 19.6900 - 167139 19.8000 19.5700 3288222.99 1070 19.7000 GRS419003009 OPTIMA 11/07/2025 7.5000 - 237250 7.7600 7.5000 1796882.61 998 7.7500 GRS533003000 ORILINA 11/07/2025 0.7720 - 19786 0.7820 0.7660 15386.93 47 0.7720 GRS535003008 OTOEL 11/07/2025 10.6200 - 50448 10.8400 10.6200 540416.32 459 10.8400 GRS337003008 PAIR 11/07/2025 0.9100 - 10386 0.9340 0.8600 9297.08 56 0.8600 GRS275073005 PAP 11/07/2025 3.0700 - 8826 3.1300 3.0000 27011.53 43 3.0500 GRS065003014 PERF 11/07/2025 6.1500 - 13569 6.2400 6.1200 83962.72 67 6.2300 GRS505003004 PETRO 11/07/2025 9.1000 - 7737 9.1800 9.0200 70397.80 66 9.1800 GRS345503007 PLAKR 11/07/2025 15.0000 - 2440 15.1000 14.9000 36623.90 5 14.9000 GRS326003019 PLAT 11/07/2025 3.7850 - 40497 3.8300 3.7500 153587.43 122 3.8050 GRS239003007 PPA 11/07/2025 48.2500 - 4124 48.6500 47.5000 199026.70 143 48.2000 GRS470003013 PPC 11/07/2025 14.5800 - 181337 14.6800 14.5200 2644447.29 977 14.6800 GRS434003000 PRD 11/07/2025 0.3900 - 24099 0.3900 0.3760 9244.62 29 0.3760 GRS184003002 PREMIA 11/07/2025 1.3560 - 128549 1.3740 1.3360 175041.69 252 1.3360 GRS497003012 PRODEA 11/07/2025 6.0000 - 763 6.0000 6.0000 4578.00 4 6.0000 GRS509003018 PROF 11/07/2025 7.1300 - 71666 7.1300 6.9700 507351.39 142 7.0000 GRS472003011 PROFK 11/07/2025 1.3850 - 678 1.4050 1.3800 940.11 8 1.3850 GRS095003000 QLCO 11/07/2025 5.8100 - 36483 5.8700 5.7800 212466.71 135 5.7800 GRS543003008 QUAL 11/07/2025 1.2000 - 35724 1.2400 1.2000 43529.54 88 1.2300 GRS396003006 QUEST 11/07/2025 7.3700 - 144538 7.5500 7.3700 1085128.58 172 7.5500 GRS310003009 REVOIL 11/07/2025 1.7000 - 18974 1.7500 1.6900 32321.15 136 1.7400 GRS473003002 SAR 11/07/2025 13.4800 - 208414 13.6000 13.0000 2746485.58 466 13.0000 GRS204003008 SIDMA 11/07/2025 1.3800 - 1501 1.4300 1.3800 2086.46 10 1.4250 GRS484003009 SPACE 11/07/2025 6.0800 - 3170 6.1000 5.9200 18954.16 27 5.9600 GRS402003008 SPIR 11/07/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 11/07/2025 0.9460 - 2202915 0.9570 0.8970 2061664.37 1090 0.9160 GRS001003052 TELL 11/07/2025 14.8000 - 17485 15.3000 14.8000 262802.05 152 15.3000 GRS004013009 TITC 11/07/2025 38.2000 - 76270 38.3000 38.0000 2906778.00 676 38.1000 BE0974338700 TPEIR 11/07/2025 6.5480 - 5369360 6.5500 6.4720 34995790.21 3747 6.5500 GRS014003032 TRASTOR 11/07/2025 1.1900 - 450 1.1900 1.1900 535.50 5 1.1900 GRS487003006 TRESTATES 11/07/2025 1.6300 - 123998 1.6700 1.6200 203751.44 150 1.6500 GRS534003009 VIO 11/07/2025 6.4500 - 130274 6.6000 6.3600 844677.89 491 6.5800 BE0974271034 VOSYS 11/07/2025 2.2200 - 3900 2.2200 2.2000 8626.96 16 2.2000 GRS407183003 XYLEK 11/07/2025 0.2570 - 64102 0.2580 0.2540 16441.45 46 0.2580 GRS131003006 XYLEP 11/07/2025 0.3580 - 50 0.3580 0.3580 17.90 1 0.3580 GRS131004004 YALCO 11/07/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005