SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 15/07/2025 8.5000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 15/07/2025 5.4400 - 15421 5.4800 5.4200 83958.43 66 5.4500 AT0000A325L0 ADMIE 15/07/2025 3.3300 - 342912 3.3900 3.3300 1149501.42 566 3.3500 GRS518003009 AEGN 15/07/2025 12.7000 - 269279 12.8200 12.4000 3383440.86 855 12.6800 GRS495003006 AEM 15/07/2025 4.3880 - 88523 4.4200 4.3300 387435.52 235 4.3300 GRS541003000 AIA 15/07/2025 9.9500 - 188049 9.9950 9.8000 1867510.80 848 9.8100 GRS536003007 AKRIT 15/07/2025 0.9900 - 313 0.9900 0.9600 307.45 10 0.9600 GRS373173004 AKTR 15/07/2025 5.9500 - 266107 5.9600 5.8700 1572733.09 500 5.9000 GRS432003028 ALMY 15/07/2025 5.0800 - 16864 5.2200 5.0400 85894.74 76 5.1200 GRS289103004 ALPHA 15/07/2025 3.2680 - 13622799 3.3020 3.2510 44391426.65 4300 3.2860 GRS830003000 ANDRO 15/07/2025 6.9600 - 2756 7.1000 6.8800 19152.42 23 6.9800 GRS433003019 ASCO 15/07/2025 3.7600 - 13946 3.8000 3.7200 52519.76 74 3.7700 GRS404003006 ASTAK 15/07/2025 7.1600 - 270 7.2600 7.1600 1943.20 2 7.2600 GRS331043000 ATEK 15/07/2025 0.9400 - 152 0.9600 0.8900 139.12 7 0.8900 GRS340263003 ATRUST 15/07/2025 8.6800 - 4190 8.6800 8.5600 36132.34 48 8.6000 GRS504003021 ATTICA 15/07/2025 2.1500 - 24168 2.1800 2.1300 52181.55 56 2.1500 GRS144003001 AVAX 15/07/2025 2.3000 - 299829 2.3500 2.2750 693404.57 476 2.2950 GRS213213002 AVE 15/07/2025 0.5200 - 31586 0.5260 0.5100 16416.43 43 0.5180 GRS489003004 BELA 15/07/2025 30.1400 - 201992 30.3800 29.8800 6086542.98 1421 30.3000 GRS282183003 BIOKA 15/07/2025 1.7850 - 12652 1.7850 1.7550 22462.51 79 1.7850 GRS165063009 BIOSK 15/07/2025 2.3000 - 17224 2.3400 2.2800 39613.81 78 2.2800 GRS084003011 BIOT 15/07/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 15/07/2025 4.0100 - 2400 4.0400 4.0000 9628.24 18 4.0000 GRS524003001 BOCHGR 15/07/2025 6.5200 - 266767 6.5200 6.4600 1733543.42 424 6.4800 IE00BD5B1Y92 BRIQ 15/07/2025 3.0000 - 109585 3.0400 2.9000 326451.90 164 2.9100 GRS517003000 CENER 15/07/2025 10.7000 - 137094 10.7000 10.6000 1462923.34 441 10.7000 BE0974303357 CENTR 15/07/2025 0.3260 - 81030 0.3320 0.3230 26519.89 66 0.3270 GRS449003003 CNLCAP 15/07/2025 6.8500 - 300 6.8500 6.8500 2055.00 4 6.8500 GRS520003005 CPI 15/07/2025 0.5800 - 8430 0.5820 0.5740 4876.26 16 0.5740 GRS413313008 DAIOS 15/07/2025 4.7400 - 2751 4.7400 4.3200 12581.76 12 4.3200 GRS382073005 DIMAND 15/07/2025 9.5800 - 33330 9.7000 9.5200 319706.28 126 9.7000 GRS525003000 DOMIK 15/07/2025 2.3400 - 93202 2.4000 2.3100 219182.51 201 2.3400 GRS364253005 DROME 15/07/2025 0.3280 - 9619 0.3360 0.3220 3162.10 22 0.3230 GRS412503005 DUR 15/07/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 15/07/2025 45.6000 - 9535 45.7000 45.1200 433294.60 126 45.7000 CH0198251305 EIS 15/07/2025 1.3280 - 65163 1.3300 1.2960 85494.36 81 1.2960 GRS439003005 EKTER 15/07/2025 2.1050 - 67343 2.1300 2.0500 140895.00 193 2.1000 GRS222213001 ELBE 15/07/2025 5.1500 - 537 5.1500 4.9000 2638.70 7 5.0500 GRS240003012 ELHA 15/07/2025 2.6450 - 293321 2.6700 2.6100 776524.92 509 2.6100 GRS281003004 ELIN 15/07/2025 2.3700 - 10956 2.4800 2.3600 26221.47 48 2.4200 GRS477003008 ELLAKTOR 15/07/2025 1.3320 - 186095 1.3380 1.3120 247593.16 484 1.3380 GRS191213008 ELPE 15/07/2025 7.6950 - 229292 7.8000 7.6600 1772294.42 1027 7.6900 GRS298343005 ELSTR 15/07/2025 2.3400 - 39897 2.3500 2.2600 90397.90 86 2.2600 GRS088003017 ELTON 15/07/2025 1.8300 - 19501 1.8700 1.8000 35838.53 78 1.8450 GRS397003005 EPIL 15/07/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 15/07/2025 11.7300 - 3990680 11.8700 11.6850 46849661.40 3374 11.7750 GRS003003035 EUROB 15/07/2025 3.1600 - 7657349 3.2010 3.1450 24280560.67 3933 3.1900 GRS323003012 EVR 15/07/2025 1.9000 - 853248 1.9400 1.6850 1542129.20 629 1.7000 GRS474003001 EVROF 15/07/2025 2.3400 - 25820 2.3400 2.2500 59536.89 69 2.2900 GRS385113006 EXAE 15/07/2025 7.2500 - 304923 7.3500 7.0800 2199527.02 770 7.0800 GRS395363005 EYAPS 15/07/2025 3.3000 - 8498 3.3000 3.2700 27996.24 24 3.2700 GRS428003008 EYDAP 15/07/2025 5.8600 - 20094 5.8600 5.7700 116412.69 132 5.8300 GRS359353000 FAIS 15/07/2025 3.4050 - 61314 3.4300 3.3750 208123.97 144 3.3900 GRS542003009 FLEXO 15/07/2025 7.5000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 15/07/2025 4.4200 - 215501 4.4350 4.2300 937452.80 592 4.2300 GRS096003009 FRIGO 15/07/2025 0.5160 - 120037 0.5420 0.5160 62709.54 96 0.5240 GRS346003015 GEBKA 15/07/2025 1.6300 - 14634 1.6300 1.5550 23066.01 74 1.5650 GRS137003000 GEKTERNA 15/07/2025 20.9400 - 115129 21.1400 20.9400 2422051.62 784 20.9800 GRS145003000 HAIDE 15/07/2025 0.7950 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000 HTO 15/07/2025 15.0500 - 978136 15.5500 15.0200 14828716.02 3256 15.4100 GRS260333000 IATR 15/07/2025 1.7550 - 1394 1.7900 1.7400 2468.16 20 1.7800 GRS147233001 IKTIN 15/07/2025 0.4320 - 217660 0.4425 0.4275 94113.11 217 0.4310 GRS372003004 ILYDA 15/07/2025 3.0000 - 31755 3.0600 2.9300 95901.64 123 2.9300 GRS475003018 INLIF 15/07/2025 5.0600 - 18627 5.0800 4.8200 92408.08 141 4.8200 GRS805003001 INLOT 15/07/2025 1.0780 - 726964 1.0840 1.0740 784324.78 369 1.0760 GRS343313003 INTEK 15/07/2025 6.2000 - 97163 6.2700 6.1600 603093.93 434 6.2700 GRS148003015 INTET 15/07/2025 1.3000 - 179692 1.3400 1.2550 231818.78 304 1.2700 GRS247003007 INTRK 15/07/2025 3.3800 - 212409 3.4100 3.2650 712350.58 560 3.2650 GRS087003000 KARE 15/07/2025 314.0000 - 8 314.0000 314.0000 2512.00 3 314.0000 GRS120003009 KEKR 15/07/2025 1.7450 - 9697 1.7800 1.7000 16710.67 43 1.7800 GRS070003009 KEPEN 15/07/2025 1.9300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KORDE 15/07/2025 0.4260 - 13598 0.4330 0.4200 5717.51 33 0.4330 GRS384003000 KRI 15/07/2025 18.7200 - 17764 18.7200 18.3800 328460.08 124 18.6000 GRS469003024 KTILA 15/07/2025 2.1800 - 4560 2.1800 2.1800 9940.80 2 2.1800 GRS354003006 KYLO 15/07/2025 3.8100 - 11653 3.8100 3.7000 44077.58 40 3.7200 GRS117123000 KYRI 15/07/2025 1.5050 - 84804 1.6000 1.5050 132242.14 193 1.5200 GRS295003008 KYSA 15/07/2025 0.9950 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 15/07/2025 6.5800 - 189124 6.6500 6.5500 1249651.40 612 6.6400 GRS245213004 LAMPS 15/07/2025 40.0000 - 390 40.0000 40.0000 15600.00 5 40.0000 GRS128003001 LANAC 15/07/2025 1.1700 - 2806 1.1700 1.0700 3172.54 32 1.1100 GRS047063003 LAVI 15/07/2025 0.8180 - 395610 0.8200 0.7970 317525.88 163 0.8040 GRS246003008 LEBEK 15/07/2025 0.2520 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 15/07/2025 0.2100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 15/07/2025 1.6800 - 1000 1.7000 1.6600 1675.38 5 1.6600 GRS461003006 MATHIO 15/07/2025 0.6300 - 646 0.6300 0.6150 406.29 7 0.6150 GRS374003002 MEDIC 15/07/2025 2.3000 - 263 2.3000 2.3000 604.90 2 2.3000 GRS424003002 MERKO 15/07/2025 36.4000 - 211 37.0000 35.4000 7598.20 18 35.6000 GRK014011008 MEVA 15/07/2025 6.0000 - 1768 6.0000 5.8000 10489.50 14 5.8500 GRS319103008 MIG 15/07/2025 3.3800 - 2150 3.4300 3.3200 7260.32 27 3.4000 GRS314003013 MIN 15/07/2025 0.5040 - 950 0.5060 0.4980 479.50 3 0.5060 GRS237003009 MODA 15/07/2025 4.4800 - 8349 4.5400 4.2000 35578.01 35 4.5300 GRS375183001 MOH 15/07/2025 25.2000 - 115182 25.2000 24.7000 2887219.64 894 24.7000 GRS426003000 MOTO 15/07/2025 2.6800 - 23415 2.6800 2.6100 61875.30 61 2.6300 GRS488003005 MOYZK 15/07/2025 0.6500 - 5360 0.6600 0.6500 3489.00 3 0.6600 GRS054003009 MPITR 15/07/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 15/07/2025 46.0000 - 354640 46.2800 45.3400 16313275.20 2714 45.3400 GRS393503008 NAKAS 15/07/2025 3.0000 - 540 3.0000 2.9800 1619.60 4 2.9800 GRS387503006 NAYP 15/07/2025 0.7420 - 220 0.7500 0.7340 163.40 2 0.7500 GRS265003004 NOVAL 15/07/2025 2.6100 - 45543 2.6100 2.5500 118064.17 87 2.5800 GRS824003008 OLTH 15/07/2025 33.4000 - 6738 33.7000 33.2000 225016.70 86 33.7000 GRS427003009 OLYMP 15/07/2025 2.4100 - 5906 2.4300 2.3900 14205.22 39 2.4000 GRS403003007 OPAP 15/07/2025 19.5000 - 348101 19.8400 19.4600 6808707.06 2681 19.8000 GRS419003009 OPTIMA 15/07/2025 7.3500 - 433027 7.5700 7.3300 3236639.37 1301 7.4900 GRS533003000 ORILINA 15/07/2025 0.7580 - 21064 0.7660 0.7560 16076.02 51 0.7640 GRS535003008 OTOEL 15/07/2025 10.7600 - 22767 10.8200 10.6400 244826.24 90 10.7600 GRS337003008 PAIR 15/07/2025 0.9140 - 810 0.9200 0.9120 740.12 5 0.9200 GRS275073005 PAP 15/07/2025 3.0000 - 3276 3.0100 2.9800 9844.02 20 3.0000 GRS065003014 PERF 15/07/2025 6.2100 - 11412 6.2200 6.1500 70569.32 71 6.1500 GRS505003004 PETRO 15/07/2025 9.1400 - 13343 9.1600 9.0000 121246.42 71 9.0600 GRS345503007 PLAKR 15/07/2025 15.2000 - 2425 15.6000 15.2000 37053.70 7 15.6000 GRS326003019 PLAT 15/07/2025 3.8500 - 67192 3.8650 3.7400 255170.18 238 3.7850 GRS239003007 PPA 15/07/2025 47.6500 - 3742 47.9500 46.7000 177500.45 156 46.7000 GRS470003013 PPC 15/07/2025 14.5100 - 234106 14.6600 14.4300 3397243.19 1205 14.6600 GRS434003000 PRD 15/07/2025 0.3800 - 42181 0.3900 0.3800 16167.33 44 0.3840 GRS184003002 PREMIA 15/07/2025 1.3740 - 115529 1.3840 1.3700 158830.15 255 1.3700 GRS497003012 PRODEA 15/07/2025 5.8500 - 1358 6.0000 5.8500 8031.05 15 5.9500 GRS509003018 PROF 15/07/2025 7.2800 - 65382 7.3000 7.2200 474662.54 188 7.2600 GRS472003011 PROFK 15/07/2025 1.3750 - 1659 1.3950 1.3600 2268.24 15 1.3950 GRS095003000 QLCO 15/07/2025 5.8300 - 81004 5.8600 5.6900 466862.75 328 5.6900 GRS543003008 QUAL 15/07/2025 1.2540 - 108717 1.3200 1.2540 139494.71 265 1.3100 GRS396003006 QUEST 15/07/2025 7.5200 - 21958 7.5200 7.3300 163682.83 111 7.3300 GRS310003009 REVOIL 15/07/2025 1.7150 - 11350 1.7150 1.6850 19334.00 59 1.7150 GRS473003002 SAR 15/07/2025 13.8200 - 124571 13.8200 13.3200 1693926.62 570 13.4800 GRS204003008 SIDMA 15/07/2025 1.4000 - 3767 1.4200 1.3600 5229.45 21 1.4050 GRS484003009 SPACE 15/07/2025 6.3000 - 9258 6.3400 6.1200 57309.68 58 6.1600 GRS402003008 SPIR 15/07/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 15/07/2025 1.0200 - 4435253 1.0240 0.9950 4484706.81 1566 1.0160 GRS001003052 TELL 15/07/2025 15.0000 - 7910 15.1000 14.9000 118480.40 71 14.9000 GRS004013009 TITC 15/07/2025 37.6500 - 105561 38.0000 37.5000 3978378.95 1076 38.0000 BE0974338700 TPEIR 15/07/2025 6.5800 - 7303573 6.6200 6.4500 47836567.33 3168 6.4500 GRS014003032 TRASTOR 15/07/2025 1.2100 - 3853 1.2200 1.1900 4623.87 26 1.2000 GRS487003006 TRESTATES 15/07/2025 1.6500 - 133067 1.6700 1.6350 218936.67 148 1.6450 GRS534003009 VIO 15/07/2025 6.4200 - 128657 6.4400 6.2600 821632.40 538 6.3400 BE0974271034 VOSYS 15/07/2025 2.2600 - 3750 2.2600 2.2000 8407.30 12 2.2000 GRS407183003 XYLEK 15/07/2025 0.2620 - 55877 0.2630 0.2500 14303.32 64 0.2590 GRS131003006 XYLEP 15/07/2025 0.3400 - 240 0.3400 0.3400 81.60 2 0.3400 GRS131004004 YALCO 15/07/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005