SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 14/07/2025 8.5000 - 1 8.5000 8.5000 8.50 1 8.5000 GRS059063008 ACAG 14/07/2025 5.4000 - 34803 5.4800 5.3700 189351.71 75 5.4400 AT0000A325L0 ADMIE 14/07/2025 3.3400 - 344664 3.3600 3.1600 1124638.45 636 3.1700 GRS518003009 AEGN 14/07/2025 12.6800 - 90264 12.8400 12.6200 1149332.16 531 12.7400 GRS495003006 AEM 14/07/2025 4.3300 - 28778 4.4000 4.3120 125089.76 137 4.3800 GRS541003000 AIA 14/07/2025 9.8000 - 64959 9.8100 9.7500 636236.14 369 9.7750 GRS536003007 AKRIT 14/07/2025 0.9880 - 1096 0.9880 0.9500 1080.82 12 0.9500 GRS373173004 AKTR 14/07/2025 5.8800 - 268089 5.8800 5.7100 1555854.85 452 5.8000 GRS432003028 ALMY 14/07/2025 5.1600 - 1042 5.2000 5.1000 5365.98 18 5.2000 GRS289103004 ALPHA 14/07/2025 3.2520 - 6627340 3.2650 3.1650 21397080.75 3765 3.2200 GRS830003000 ANDRO 14/07/2025 6.9600 - 2194 7.0200 6.9000 15256.16 26 7.0000 GRS433003019 ASCO 14/07/2025 3.7700 - 11479 3.7800 3.7500 43195.60 76 3.7600 GRS404003006 ASTAK 14/07/2025 7.3000 - 4000 7.3000 7.1000 28920.56 7 7.1000 GRS331043000 ATEK 14/07/2025 0.9400 - 1708 1.0000 0.9300 1606.17 20 0.9350 GRS340263003 ATRUST 14/07/2025 8.6200 - 858 8.6400 8.5600 7378.70 14 8.6400 GRS504003021 ATTICA 14/07/2025 2.1500 - 16877 2.1800 2.1100 36101.35 70 2.1200 GRS144003001 AVAX 14/07/2025 2.2800 - 264620 2.2950 2.2550 601593.17 436 2.2800 GRS213213002 AVE 14/07/2025 0.5220 - 46954 0.5220 0.5100 24324.92 52 0.5200 GRS489003004 BELA 14/07/2025 30.1400 - 240734 30.1400 29.3000 7170727.70 1066 29.3000 GRS282183003 BIOKA 14/07/2025 1.7850 - 22639 1.8100 1.7200 40134.13 62 1.8000 GRS165063009 BIOSK 14/07/2025 2.3000 - 81194 2.3200 2.2300 185072.26 164 2.3200 GRS084003011 BIOT 14/07/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 14/07/2025 4.0000 - 1500 4.0000 3.9900 5999.00 13 3.9900 GRS524003001 BOCHGR 14/07/2025 6.4600 - 406026 6.5200 6.3600 2605540.14 529 6.5200 IE00BD5B1Y92 BRIQ 14/07/2025 2.9000 - 57802 2.9700 2.8200 168120.62 95 2.8700 GRS517003000 CENER 14/07/2025 10.7000 - 182991 10.7000 10.5000 1948478.36 618 10.5000 BE0974303357 CENTR 14/07/2025 0.3270 - 27611 0.3270 0.3220 8955.68 36 0.3230 GRS449003003 CNLCAP 14/07/2025 6.8000 - 100 6.8000 6.8000 680.00 1 6.8000 GRS520003005 CPI 14/07/2025 0.5740 - 5650 0.5760 0.5700 3244.02 15 0.5700 GRS413313008 DAIOS 14/07/2025 4.3200 - 1525 4.4000 4.1000 6586.60 8 4.1000 GRS382073005 DIMAND 14/07/2025 9.6000 - 22550 9.7800 9.4600 216494.44 140 9.7600 GRS525003000 DOMIK 14/07/2025 2.2600 - 37816 2.2600 2.1600 83148.22 111 2.2300 GRS364253005 DROME 14/07/2025 0.3330 - 1092 0.3330 0.3300 360.64 4 0.3300 GRS412503005 DUR 14/07/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 14/07/2025 45.7000 - 8264 45.8000 45.3800 376951.86 93 45.6600 CH0198251305 EIS 14/07/2025 1.2900 - 58171 1.3020 1.2700 75051.20 70 1.2920 GRS439003005 EKTER 14/07/2025 2.1000 - 86534 2.1150 2.0850 181394.36 251 2.1150 GRS222213001 ELBE 14/07/2025 4.8800 - 258 4.9000 4.8800 1260.70 9 4.8800 GRS240003012 ELHA 14/07/2025 2.6100 - 387167 2.6350 2.5700 1013261.01 521 2.5900 GRS281003004 ELIN 14/07/2025 2.4300 - 19704 2.5500 2.4200 48269.19 64 2.5500 GRS477003008 ELLAKTOR 14/07/2025 1.3120 - 236231 1.3220 1.3020 309407.51 425 1.3220 GRS191213008 ELPE 14/07/2025 7.6400 - 142257 7.7100 7.6000 1087530.34 692 7.6850 GRS298343005 ELSTR 14/07/2025 2.2900 - 4644 2.3100 2.2400 10490.46 39 2.2700 GRS088003017 ELTON 14/07/2025 1.8350 - 52051 1.8350 1.7550 94351.85 114 1.8050 GRS397003005 EPIL 14/07/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 14/07/2025 11.7750 - 3206426 12.0500 11.6450 37696422.49 4046 11.8800 GRS003003035 EUROB 14/07/2025 3.1510 - 9010905 3.1510 3.0850 28144180.10 4383 3.1000 GRS323003012 EVR 14/07/2025 1.6900 - 40180 1.6900 1.6700 67619.58 32 1.6800 GRS474003001 EVROF 14/07/2025 2.2600 - 13347 2.2800 2.2000 29564.23 46 2.2400 GRS385113006 EXAE 14/07/2025 7.0800 - 177721 7.0900 6.9000 1248251.98 594 6.9900 GRS395363005 EYAPS 14/07/2025 3.2700 - 1312 3.2800 3.2500 4292.40 12 3.2800 GRS428003008 EYDAP 14/07/2025 5.8000 - 23314 5.8700 5.7500 135272.64 207 5.7500 GRS359353000 FAIS 14/07/2025 3.3700 - 29076 3.3950 3.3400 98134.72 92 3.3950 GRS542003009 FLEXO 14/07/2025 7.5000 - 220 7.5000 7.4000 1630.00 5 7.4000 GRS259003002 FOYRK 14/07/2025 4.2000 - 115107 4.2050 4.1050 480132.67 259 4.1050 GRS096003009 FRIGO 14/07/2025 0.5240 - 146316 0.5300 0.5120 75839.55 139 0.5300 GRS346003015 GEBKA 14/07/2025 1.5900 - 2977 1.5900 1.5550 4663.78 31 1.5800 GRS137003000 GEKTERNA 14/07/2025 20.9000 - 151167 21.0000 20.6200 3145084.84 996 21.0000 GRS145003000 HAIDE 14/07/2025 0.7950 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000 HTO 14/07/2025 15.4000 - 544973 15.5400 15.2100 8403775.42 1559 15.2700 GRS260333000 IATR 14/07/2025 1.7600 - 8321 1.8050 1.7150 14484.52 35 1.8050 GRS147233001 IKTIN 14/07/2025 0.4295 - 307628 0.4400 0.4160 131287.22 279 0.4400 GRS372003004 ILYDA 14/07/2025 2.9300 - 25963 2.9600 2.8900 75812.07 85 2.9400 GRS475003018 INLIF 14/07/2025 4.7900 - 16056 4.8500 4.7800 77169.23 86 4.8400 GRS805003001 INLOT 14/07/2025 1.0760 - 537060 1.0800 1.0700 575510.77 210 1.0720 GRS343313003 INTEK 14/07/2025 6.2200 - 68766 6.2800 6.2000 428220.20 296 6.2600 GRS148003015 INTET 14/07/2025 1.2600 - 5500 1.2650 1.2600 6940.00 4 1.2600 GRS247003007 INTRK 14/07/2025 3.2900 - 117922 3.2900 3.2100 382941.65 299 3.2300 GRS087003000 KARE 14/07/2025 312.0000 - 93 314.0000 312.0000 29042.00 16 314.0000 GRS120003009 KEKR 14/07/2025 1.7450 - 28600 1.7800 1.6800 49644.87 113 1.7300 GRS070003009 KEPEN 14/07/2025 1.9300 - 40 1.9300 1.9300 77.20 1 1.9300 GRS438003006 KORDE 14/07/2025 0.4230 - 13658 0.4380 0.4190 5813.37 38 0.4250 GRS384003000 KRI 14/07/2025 18.4400 - 11613 18.6000 18.4000 214551.02 87 18.4000 GRS469003024 KTILA 14/07/2025 2.1800 - 41429 2.1800 2.1800 90315.22 12 2.1800 GRS354003006 KYLO 14/07/2025 3.7900 - 2221 3.7900 3.6700 8251.65 13 3.7400 GRS117123000 KYRI 14/07/2025 1.5500 - 151927 1.5650 1.3600 229937.92 241 1.3800 GRS295003008 KYSA 14/07/2025 0.9950 - 942 1.0400 0.8700 939.17 14 1.0000 GRS118003003 LAMDA 14/07/2025 6.5600 - 143879 6.6600 6.5300 946878.77 440 6.5800 GRS245213004 LAMPS 14/07/2025 40.0000 - 380 40.0000 40.0000 15200.00 3 40.0000 GRS128003001 LANAC 14/07/2025 1.1800 - 2411 1.2000 1.1100 2776.04 14 1.1500 GRS047063003 LAVI 14/07/2025 0.8040 - 277497 0.8100 0.7920 220308.44 96 0.8090 GRS246003008 LEBEK 14/07/2025 0.2520 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 14/07/2025 0.2100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 14/07/2025 1.6900 - 71 1.6900 1.6900 119.99 1 1.6900 GRS461003006 MATHIO 14/07/2025 0.6200 - 1650 0.6250 0.6200 1024.50 3 0.6250 GRS374003002 MEDIC 14/07/2025 2.3000 - 628 2.3000 2.2600 1431.15 8 2.2600 GRS424003002 MERKO 14/07/2025 39.2000 - 8 39.2000 39.2000 313.60 1 39.2000 GRK014011008 MEVA 14/07/2025 5.9000 - 1881 5.9000 5.8500 11072.90 19 5.9000 GRS319103008 MIG 14/07/2025 3.3100 - 1379 3.3500 3.2500 4586.78 12 3.2500 GRS314003013 MIN 14/07/2025 0.4960 - 8500 0.4960 0.4900 4185.50 9 0.4900 GRS237003009 MODA 14/07/2025 4.5000 - 1020 4.5200 4.1200 4570.10 12 4.1200 GRS375183001 MOH 14/07/2025 24.7000 - 100610 24.8000 24.5600 2481803.82 889 24.5600 GRS426003000 MOTO 14/07/2025 2.6100 - 15417 2.6200 2.5700 40122.59 44 2.6200 GRS488003005 MOYZK 14/07/2025 0.6500 - 2350 0.6500 0.6300 1506.30 5 0.6300 GRS054003009 MPITR 14/07/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 14/07/2025 45.5000 - 288397 45.8800 45.3000 13119385.86 3162 45.8600 GRS393503008 NAKAS 14/07/2025 2.9800 - 230 3.0200 3.0000 694.20 9 3.0200 GRS387503006 NAYP 14/07/2025 0.7500 - 120 0.7500 0.7500 90.00 1 0.7500 GRS265003004 NOVAL 14/07/2025 2.5400 - 39040 2.5500 2.4800 97949.95 88 2.4900 GRS824003008 OLTH 14/07/2025 33.7000 - 1923 34.0000 33.5000 64686.50 29 34.0000 GRS427003009 OLYMP 14/07/2025 2.4300 - 22413 2.4300 2.3900 53802.73 17 2.4000 GRS403003007 OPAP 14/07/2025 19.8000 - 322312 19.8400 19.4500 6371377.35 1209 19.4500 GRS419003009 OPTIMA 14/07/2025 7.4300 - 413770 7.6700 7.3100 3093416.37 1605 7.4700 GRS533003000 ORILINA 14/07/2025 0.7640 - 16000 0.7700 0.7600 12246.60 36 0.7700 GRS535003008 OTOEL 14/07/2025 10.7600 - 19504 10.7600 10.5000 207129.22 180 10.6200 GRS337003008 PAIR 14/07/2025 0.9020 - 1714 0.9220 0.8800 1523.01 6 0.9220 GRS275073005 PAP 14/07/2025 2.9800 - 9859 3.0100 2.9700 29466.16 48 3.0100 GRS065003014 PERF 14/07/2025 6.0500 - 13035 6.1700 6.0000 79371.84 56 6.1000 GRS505003004 PETRO 14/07/2025 9.0000 - 3770 9.1400 9.0000 34231.62 27 9.1000 GRS345503007 PLAKR 14/07/2025 15.0000 - 5 15.0000 15.0000 75.00 1 15.0000 GRS326003019 PLAT 14/07/2025 3.7500 - 19122 3.7600 3.7300 71679.59 108 3.7600 GRS239003007 PPA 14/07/2025 46.0000 - 11872 48.0000 46.0000 554838.45 327 48.0000 GRS470003013 PPC 14/07/2025 14.4500 - 313008 14.5700 14.3400 4523742.18 1297 14.5000 GRS434003000 PRD 14/07/2025 0.3840 - 26190 0.3880 0.3760 9963.27 27 0.3780 GRS184003002 PREMIA 14/07/2025 1.3700 - 105682 1.3760 1.3380 143559.56 290 1.3400 GRS497003012 PRODEA 14/07/2025 6.0000 - 5 6.0000 6.0000 30.00 1 6.0000 GRS509003018 PROF 14/07/2025 7.2600 - 77431 7.2900 7.0100 557259.95 195 7.0100 GRS472003011 PROFK 14/07/2025 1.3850 - 0 0.0000 0.0000 0.00 0 0.0000 GRS095003000 QLCO 14/07/2025 5.6900 - 50903 5.8000 5.6000 291158.60 209 5.8000 GRS543003008 QUAL 14/07/2025 1.3040 - 221700 1.3180 1.2040 278487.15 414 1.2080 GRS396003006 QUEST 14/07/2025 7.3700 - 25120 7.4400 7.3000 184780.01 140 7.3200 GRS310003009 REVOIL 14/07/2025 1.7150 - 11383 1.7150 1.6750 19365.13 71 1.7000 GRS473003002 SAR 14/07/2025 13.4200 - 25323 13.5200 13.3600 340293.76 297 13.4000 GRS204003008 SIDMA 14/07/2025 1.3850 - 3781 1.4050 1.3700 5233.45 22 1.3900 GRS484003009 SPACE 14/07/2025 6.1000 - 3050 6.1000 5.9400 18297.16 28 6.0000 GRS402003008 SPIR 14/07/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 14/07/2025 0.9870 - 3131162 0.9900 0.9390 3047440.75 1392 0.9450 GRS001003052 TELL 14/07/2025 14.9000 - 7057 14.9500 14.6500 104381.20 82 14.9500 GRS004013009 TITC 14/07/2025 38.0000 - 33572 38.2500 37.7000 1273160.95 548 37.7000 BE0974338700 TPEIR 14/07/2025 6.4000 - 7182059 6.5040 6.3720 45979727.99 5142 6.4080 GRS014003032 TRASTOR 14/07/2025 1.1900 - 858 1.2000 1.1800 1019.36 10 1.1900 GRS487003006 TRESTATES 14/07/2025 1.6400 - 66799 1.6500 1.6300 109425.01 78 1.6400 GRS534003009 VIO 14/07/2025 6.2800 - 459820 6.3700 6.2400 2892123.75 734 6.3200 BE0974271034 VOSYS 14/07/2025 2.2000 - 4600 2.2400 2.2000 10138.08 15 2.2000 GRS407183003 XYLEK 14/07/2025 0.2560 - 44707 0.2590 0.2550 11497.94 34 0.2560 GRS131003006 XYLEP 14/07/2025 0.3580 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 14/07/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005