SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 16/07/2025 6.9500 - 144 8.3500 6.9500 1021.85 9 8.2000 GRS059063008 ACAG 16/07/2025 5.4000 - 14611 5.4700 5.4000 79585.68 69 5.4400 AT0000A325L0 ADMIE 16/07/2025 3.2600 - 325446 3.3600 3.2550 1071958.10 692 3.3300 GRS518003009 AEGN 16/07/2025 12.6400 - 102245 12.7200 12.5600 1292338.62 487 12.7000 GRS495003006 AEM 16/07/2025 4.5640 - 187058 4.5700 4.3800 842098.40 522 4.3800 GRS541003000 AIA 16/07/2025 9.9000 - 129812 10.0600 9.8600 1289754.52 678 10.0600 GRS536003007 AKRIT 16/07/2025 0.9900 - 667 0.9900 0.9600 659.64 7 0.9600 GRS373173004 AKTR 16/07/2025 5.9400 - 350528 5.9400 5.8600 2067423.15 309 5.8900 GRS432003028 ALMY 16/07/2025 5.0000 - 7844 5.1200 4.9600 39282.73 58 5.1000 GRS289103004 ALPHA 16/07/2025 3.2600 - 8688799 3.3000 3.2110 28453901.94 4118 3.2400 GRS830003000 ANDRO 16/07/2025 6.9000 - 6812 7.4000 6.9000 48314.24 51 7.0600 GRS433003019 ASCO 16/07/2025 3.7400 - 27231 3.7700 3.6600 101683.15 131 3.7400 GRS404003006 ASTAK 16/07/2025 7.2200 - 516 7.2200 7.1400 3709.64 5 7.1600 GRS331043000 ATEK 16/07/2025 0.9400 - 100 0.9800 0.9550 95.77 4 0.9550 GRS340263003 ATRUST 16/07/2025 8.6800 - 844 8.7000 8.6800 7326.42 13 8.6800 GRS504003021 ATTICA 16/07/2025 2.1000 - 86043 2.1700 2.0900 182370.59 160 2.1700 GRS144003001 AVAX 16/07/2025 2.2400 - 301942 2.3300 2.2400 685513.38 491 2.3200 GRS213213002 AVE 16/07/2025 0.5160 - 18427 0.5220 0.5100 9458.23 40 0.5160 GRS489003004 BELA 16/07/2025 30.6400 - 267880 30.6400 30.1200 8182869.58 1843 30.3400 GRS282183003 BIOKA 16/07/2025 1.7650 - 13245 1.8000 1.7650 23621.73 75 1.8000 GRS165063009 BIOSK 16/07/2025 2.3200 - 17800 2.3500 2.2900 41219.33 64 2.3000 GRS084003011 BIOT 16/07/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 16/07/2025 4.0100 - 3500 4.0100 4.0000 14034.00 15 4.0000 GRS524003001 BOCHGR 16/07/2025 6.4400 - 317844 6.5400 6.4200 2055108.46 546 6.5000 IE00BD5B1Y92 BRIQ 16/07/2025 3.0100 - 87314 3.0200 2.9800 262800.23 92 3.0000 GRS517003000 CENER 16/07/2025 10.5600 - 131264 10.7000 10.5000 1393155.62 513 10.6200 BE0974303357 CENTR 16/07/2025 0.3270 - 118722 0.3320 0.3240 39029.84 75 0.3280 GRS449003003 CNLCAP 16/07/2025 6.8500 - 18 6.8500 6.8500 123.30 1 6.8500 GRS520003005 CPI 16/07/2025 0.5820 - 7584 0.5840 0.5520 4329.34 28 0.5620 GRS413313008 DAIOS 16/07/2025 4.7800 - 1609 5.2000 4.7400 7805.42 12 5.2000 GRS382073005 DIMAND 16/07/2025 9.5000 - 37560 9.6000 9.3600 356377.38 145 9.5400 GRS525003000 DOMIK 16/07/2025 2.3600 - 39726 2.3800 2.2500 91377.98 114 2.3800 GRS364253005 DROME 16/07/2025 0.3350 - 15997 0.3490 0.3220 5443.90 47 0.3300 GRS412503005 DUR 16/07/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 16/07/2025 45.4800 - 8325 45.7600 45.1600 378992.68 124 45.1600 CH0198251305 EIS 16/07/2025 1.3060 - 55941 1.3240 1.3000 73673.79 69 1.3220 GRS439003005 EKTER 16/07/2025 2.0850 - 50145 2.1400 2.0700 105193.71 147 2.1000 GRS222213001 ELBE 16/07/2025 5.1500 - 100 5.4000 5.1500 515.75 2 5.1500 GRS240003012 ELHA 16/07/2025 2.5900 - 196292 2.6900 2.5900 520628.94 472 2.6600 GRS281003004 ELIN 16/07/2025 2.2900 - 21477 2.4000 2.2900 49575.69 98 2.4000 GRS477003008 ELLAKTOR 16/07/2025 1.3360 - 161009 1.3420 1.3060 213742.11 263 1.3220 GRS191213008 ELPE 16/07/2025 7.6700 - 106615 7.7650 7.6350 818137.79 523 7.7650 GRS298343005 ELSTR 16/07/2025 2.3300 - 21068 2.3800 2.2900 49556.18 43 2.2900 GRS088003017 ELTON 16/07/2025 1.7850 - 19543 1.8350 1.7850 35143.93 102 1.8350 GRS397003005 EPIL 16/07/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 16/07/2025 11.8000 - 2505577 11.8550 11.5700 29512720.71 1853 11.7500 GRS003003035 EUROB 16/07/2025 3.1500 - 12066781 3.1800 3.1390 38027277.97 2597 3.1600 GRS323003012 EVR 16/07/2025 1.9400 - 385231 1.9900 1.8800 754122.94 499 1.9000 GRS474003001 EVROF 16/07/2025 2.3800 - 28570 2.4100 2.2900 68003.54 72 2.3300 GRS385113006 EXAE 16/07/2025 7.2100 - 76064 7.2700 7.1800 549179.22 254 7.2500 GRS395363005 EYAPS 16/07/2025 3.2600 - 20202 3.3000 3.2000 65588.27 78 3.3000 GRS428003008 EYDAP 16/07/2025 5.8100 - 21509 5.8700 5.7900 124958.11 203 5.8700 GRS359353000 FAIS 16/07/2025 3.3900 - 32856 3.4200 3.3900 111853.92 89 3.4050 GRS542003009 FLEXO 16/07/2025 7.5000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 16/07/2025 4.4500 - 290231 4.4800 4.3800 1290043.92 551 4.4150 GRS096003009 FRIGO 16/07/2025 0.5020 - 371057 0.5200 0.4980 186715.32 184 0.5160 GRS346003015 GEBKA 16/07/2025 1.6250 - 1904 1.6400 1.5800 3089.95 12 1.5850 GRS137003000 GEKTERNA 16/07/2025 21.0800 - 156441 21.3400 20.8800 3291649.38 1034 21.0800 GRS145003000 HAIDE 16/07/2025 0.7000 - 74 0.7500 0.6000 50.10 7 0.6000 GRS350263000 HTO 16/07/2025 15.2400 - 1238762 15.4500 15.0200 18793579.46 2336 15.0500 GRS260333000 IATR 16/07/2025 1.7350 - 6363 1.7900 1.7200 11095.19 40 1.7800 GRS147233001 IKTIN 16/07/2025 0.4275 - 176757 0.4330 0.4185 74810.67 240 0.4265 GRS372003004 ILYDA 16/07/2025 2.9700 - 35125 3.0500 2.9600 105782.12 97 3.0000 GRS475003018 INLIF 16/07/2025 5.0800 - 31227 5.1000 4.9700 156521.76 122 5.0800 GRS805003001 INLOT 16/07/2025 1.0960 - 1384810 1.1140 1.0840 1525617.84 615 1.0900 GRS343313003 INTEK 16/07/2025 6.1900 - 83442 6.2300 6.1800 516981.42 285 6.2200 GRS148003015 INTET 16/07/2025 1.3750 - 105323 1.3900 1.2800 142608.11 196 1.2800 GRS247003007 INTRK 16/07/2025 3.3600 - 300307 3.4550 3.3500 1023984.83 580 3.3800 GRS087003000 KARE 16/07/2025 316.0000 - 44 316.0000 312.0000 13860.00 11 314.0000 GRS120003009 KEKR 16/07/2025 1.7400 - 9698 1.7750 1.7100 16974.37 35 1.7550 GRS070003009 KEPEN 16/07/2025 1.9300 - 30 1.9300 1.9300 57.90 1 1.9300 GRS438003006 KORDE 16/07/2025 0.4310 - 1790 0.4320 0.4280 771.28 7 0.4320 GRS384003000 KRI 16/07/2025 18.4200 - 11311 18.7800 18.4000 210183.22 98 18.7800 GRS469003024 KTILA 16/07/2025 2.1800 - 4543 2.1800 2.1800 9903.74 6 2.1800 GRS354003006 KYLO 16/07/2025 3.7700 - 5283 3.7900 3.6800 19818.59 36 3.7700 GRS117123000 KYRI 16/07/2025 1.5300 - 48575 1.5800 1.5100 75341.60 102 1.5100 GRS295003008 KYSA 16/07/2025 0.9950 - 157 1.0400 1.0400 163.28 1 1.0400 GRS118003003 LAMDA 16/07/2025 6.4800 - 176066 6.6000 6.4800 1152044.69 551 6.5100 GRS245213004 LAMPS 16/07/2025 40.0000 - 150 40.0000 40.0000 6000.00 3 40.0000 GRS128003001 LANAC 16/07/2025 1.1700 - 5102 1.2800 1.1500 5999.56 18 1.1500 GRS047063003 LAVI 16/07/2025 0.8120 - 134873 0.8230 0.8020 109336.04 117 0.8100 GRS246003008 LEBEK 16/07/2025 0.2300 - 4250 0.2300 0.2280 973.70 7 0.2300 GRS090003005 LEBEP 16/07/2025 0.2100 - 1404 0.1900 0.1900 266.76 1 0.1900 GRS090004003 LOGISMOS 16/07/2025 1.6800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 16/07/2025 0.6250 - 110 0.6300 0.6050 68.80 4 0.6050 GRS374003002 MEDIC 16/07/2025 2.2800 - 882 2.3000 2.2300 1973.80 14 2.2600 GRS424003002 MERKO 16/07/2025 36.6000 - 208 37.0000 35.2000 7465.80 15 35.2000 GRK014011008 MEVA 16/07/2025 5.9500 - 2826 6.1000 5.8500 16621.00 18 6.1000 GRS319103008 MIG 16/07/2025 3.3300 - 4676 3.3500 3.2700 15376.93 43 3.2700 GRS314003013 MIN 16/07/2025 0.5020 - 1128 0.5020 0.4800 565.64 4 0.4800 GRS237003009 MODA 16/07/2025 4.4500 - 925 4.4800 4.3400 4097.50 9 4.3400 GRS375183001 MOH 16/07/2025 25.8200 - 253466 25.9600 25.1400 6499908.22 1485 25.2000 GRS426003000 MOTO 16/07/2025 2.6800 - 10337 2.6800 2.6200 27422.58 34 2.6800 GRS488003005 MOYZK 16/07/2025 0.6500 - 1020 0.6600 0.6350 672.70 2 0.6600 GRS054003009 MPITR 16/07/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 16/07/2025 45.9800 - 244030 46.0800 45.7000 11207803.70 2028 45.9600 GRS393503008 NAKAS 16/07/2025 3.0000 - 550 3.0000 2.9400 1645.40 6 2.9400 GRS387503006 NAYP 16/07/2025 0.7300 - 1000 0.7500 0.7200 729.44 10 0.7500 GRS265003004 NOVAL 16/07/2025 2.6000 - 141537 2.6400 2.5900 370456.41 88 2.6100 GRS824003008 OLTH 16/07/2025 33.5000 - 5674 33.8000 33.4000 190323.10 56 33.4000 GRS427003009 OLYMP 16/07/2025 2.3800 - 5397 2.4100 2.3800 12924.24 30 2.3800 GRS403003007 OPAP 16/07/2025 19.3200 - 339457 19.6100 19.2700 6576726.87 1605 19.4900 GRS419003009 OPTIMA 16/07/2025 7.1100 - 540721 7.4400 7.0600 3894230.12 1755 7.3700 GRS533003000 ORILINA 16/07/2025 0.7600 - 39724 0.7660 0.7520 30197.42 61 0.7580 GRS535003008 OTOEL 16/07/2025 10.6800 - 26843 10.7600 10.6200 286711.36 192 10.7200 GRS337003008 PAIR 16/07/2025 0.9080 - 8681 0.9320 0.8900 7792.87 45 0.9320 GRS275073005 PAP 16/07/2025 3.0100 - 2027 3.0100 3.0000 6091.37 16 3.0000 GRS065003014 PERF 16/07/2025 6.1900 - 14716 6.2400 6.1500 90961.26 64 6.2100 GRS505003004 PETRO 16/07/2025 9.1400 - 9643 9.2000 9.0200 87866.06 48 9.1200 GRS345503007 PLAKR 16/07/2025 15.5000 - 500 15.5000 15.5000 7750.00 1 15.5000 GRS326003019 PLAT 16/07/2025 3.8150 - 33842 3.8700 3.8000 129687.41 138 3.8400 GRS239003007 PPA 16/07/2025 47.6500 - 4423 48.0000 47.3500 210630.85 118 47.5500 GRS470003013 PPC 16/07/2025 14.4400 - 207208 14.5700 14.4100 2995630.00 1085 14.5700 GRS434003000 PRD 16/07/2025 0.3900 - 5800 0.4100 0.3800 2255.93 14 0.4100 GRS184003002 PREMIA 16/07/2025 1.3560 - 221245 1.3820 1.3520 304026.25 337 1.3740 GRS497003012 PRODEA 16/07/2025 5.8500 - 490 6.0000 5.8500 2878.45 5 6.0000 GRS509003018 PROF 16/07/2025 7.2700 - 41838 7.2800 7.1500 301752.91 140 7.2800 GRS472003011 PROFK 16/07/2025 1.3650 - 1165 1.3800 1.3500 1591.98 6 1.3700 GRS095003000 QLCO 16/07/2025 5.7200 - 39991 5.8700 5.7200 230899.78 190 5.8300 GRS543003008 QUAL 16/07/2025 1.2380 - 28120 1.2900 1.2380 35412.92 97 1.2540 GRS396003006 QUEST 16/07/2025 7.4700 - 29204 7.5900 7.4000 218732.20 158 7.4500 GRS310003009 REVOIL 16/07/2025 1.7050 - 23063 1.7300 1.6800 39249.71 75 1.7000 GRS473003002 SAR 16/07/2025 13.7800 - 30900 13.8200 13.4800 420720.94 438 13.8200 GRS204003008 SIDMA 16/07/2025 1.4300 - 327 1.4450 1.4050 467.88 4 1.4450 GRS484003009 SPACE 16/07/2025 6.3600 - 2748 6.3800 6.3400 17512.60 30 6.3600 GRS402003008 SPIR 16/07/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 16/07/2025 0.9980 - 2057259 1.0360 0.9980 2097293.75 979 1.0220 GRS001003052 TELL 16/07/2025 14.7000 - 8094 14.9500 14.6500 119559.95 93 14.7500 GRS004013009 TITC 16/07/2025 37.0000 - 141661 37.6500 37.0000 5271487.15 1621 37.6500 BE0974338700 TPEIR 16/07/2025 6.5600 - 4988503 6.6700 6.5500 32959356.67 5153 6.6000 GRS014003032 TRASTOR 16/07/2025 1.2200 - 5081 1.2500 1.2100 6238.75 35 1.2100 GRS487003006 TRESTATES 16/07/2025 1.6400 - 85131 1.6700 1.6400 140825.40 94 1.6550 GRS534003009 VIO 16/07/2025 6.3000 - 219714 6.5500 6.3000 1413625.98 868 6.4200 BE0974271034 VOSYS 16/07/2025 2.2800 - 8172 2.3000 2.2600 18617.04 32 2.2800 GRS407183003 XYLEK 16/07/2025 0.2630 - 35024 0.2650 0.2610 9207.49 27 0.2630 GRS131003006 XYLEP 16/07/2025 0.3600 - 1262 0.3600 0.3580 453.80 3 0.3580 GRS131004004 YALCO 16/07/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005