SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 17/07/2025 7.7000 - 453 7.8500 7.2000 3487.40 24 7.2000 GRS059063008 ACAG 17/07/2025 5.4700 - 29130 5.4700 5.4000 158105.99 115 5.4400 AT0000A325L0 ADMIE 17/07/2025 3.3200 - 177788 3.3400 3.2650 589652.05 382 3.3250 GRS518003009 AEGN 17/07/2025 12.6800 - 109440 12.8200 12.6200 1389439.86 624 12.8200 GRS495003006 AEM 17/07/2025 4.7000 - 473776 4.7560 4.5500 2215543.35 836 4.5640 GRS541003000 AIA 17/07/2025 10.1500 - 172162 10.2000 9.9000 1726887.37 665 9.9000 GRS536003007 AKRIT 17/07/2025 1.0000 - 959 1.0000 0.9800 956.86 6 0.9900 GRS373173004 AKTR 17/07/2025 5.9900 - 432475 5.9900 5.8900 2549315.08 397 5.9500 GRS432003028 ALMY 17/07/2025 4.9600 - 4817 5.0600 4.8900 23937.30 47 4.8900 GRS289103004 ALPHA 17/07/2025 3.3520 - 19995213 3.3780 3.2650 66738991.78 6635 3.2700 GRS830003000 ANDRO 17/07/2025 6.9000 - 3309 7.0200 6.9000 22970.10 28 6.9000 GRS433003019 ASCO 17/07/2025 3.7400 - 17322 3.7800 3.7400 65070.80 65 3.7600 GRS404003006 ASTAK 17/07/2025 7.2200 - 1620 7.2400 7.2000 11703.60 63 7.2000 GRS331043000 ATEK 17/07/2025 0.9400 - 508 0.9950 0.9400 491.66 12 0.9400 GRS340263003 ATRUST 17/07/2025 8.7400 - 2156 8.7400 8.6800 18772.18 35 8.6800 GRS504003021 ATTICA 17/07/2025 2.1100 - 61530 2.1400 2.0900 129801.48 96 2.1200 GRS144003001 AVAX 17/07/2025 2.2550 - 236577 2.2900 2.2400 533709.24 496 2.2400 GRS213213002 AVE 17/07/2025 0.5180 - 58654 0.5200 0.5000 29751.49 79 0.5120 GRS489003004 BELA 17/07/2025 30.8800 - 391959 30.9400 30.5400 12097526.88 1752 30.6400 GRS282183003 BIOKA 17/07/2025 1.7950 - 33530 1.8100 1.7600 59587.07 69 1.7650 GRS165063009 BIOSK 17/07/2025 2.3600 - 20780 2.3900 2.2600 48997.87 69 2.3300 GRS084003011 BIOT 17/07/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 17/07/2025 4.0100 - 2500 4.0100 3.9900 10020.20 23 4.0000 GRS524003001 BOCHGR 17/07/2025 6.4600 - 469674 6.4600 6.3400 3016017.50 746 6.4600 IE00BD5B1Y92 BRIQ 17/07/2025 2.9500 - 28024 3.0300 2.9400 83948.93 55 3.0200 GRS517003000 CENER 17/07/2025 10.5000 - 233477 10.6800 10.4200 2459763.92 757 10.6000 BE0974303357 CENTR 17/07/2025 0.3300 - 82347 0.3310 0.3250 27077.66 61 0.3290 GRS449003003 CNLCAP 17/07/2025 6.8500 - 10 6.8500 6.8500 68.50 1 6.8500 GRS520003005 CPI 17/07/2025 0.5860 - 7250 0.5860 0.5600 4157.00 11 0.5600 GRS413313008 DAIOS 17/07/2025 5.0500 - 2702 5.2000 4.8800 13606.10 16 4.8800 GRS382073005 DIMAND 17/07/2025 9.3800 - 22669 9.5400 9.2400 212031.80 120 9.5000 GRS525003000 DOMIK 17/07/2025 2.3000 - 12301 2.3500 2.2800 28428.71 52 2.3200 GRS364253005 DROME 17/07/2025 0.3410 - 9487 0.3450 0.3240 3151.44 24 0.3240 GRS412503005 DUR 17/07/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 17/07/2025 46.0800 - 16201 46.0800 45.2200 741534.58 190 45.2200 CH0198251305 EIS 17/07/2025 1.3000 - 49866 1.3200 1.2880 64721.98 77 1.3200 GRS439003005 EKTER 17/07/2025 2.0950 - 65871 2.1050 2.0500 136840.42 158 2.0800 GRS222213001 ELBE 17/07/2025 5.3000 - 1123 5.4000 5.0500 5847.15 23 5.1500 GRS240003012 ELHA 17/07/2025 2.6350 - 319015 2.6600 2.5800 835860.77 536 2.6600 GRS281003004 ELIN 17/07/2025 2.3900 - 32520 2.4200 2.3000 76868.58 82 2.3400 GRS477003008 ELLAKTOR 17/07/2025 1.3440 - 153730 1.3480 1.3260 205945.02 234 1.3320 GRS191213008 ELPE 17/07/2025 7.6500 - 189319 7.7450 7.6150 1448671.92 774 7.6700 GRS298343005 ELSTR 17/07/2025 2.3300 - 8628 2.3500 2.3000 19963.03 42 2.3100 GRS088003017 ELTON 17/07/2025 1.7800 - 11399 1.8150 1.7600 20232.03 59 1.8150 GRS397003005 EPIL 17/07/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 17/07/2025 11.9000 - 3044869 12.0500 11.7500 36236652.04 6230 11.7800 GRS003003035 EUROB 17/07/2025 3.1850 - 10164769 3.1910 3.1500 32268092.74 3237 3.1500 GRS323003012 EVR 17/07/2025 1.9350 - 122246 1.9700 1.9100 237366.66 200 1.9400 GRS474003001 EVROF 17/07/2025 2.4100 - 20547 2.4400 2.3500 49580.27 62 2.3900 GRS385113006 EXAE 17/07/2025 7.2600 - 192839 7.3200 7.2200 1404450.61 452 7.2500 GRS395363005 EYAPS 17/07/2025 3.2100 - 16425 3.2600 3.2000 52952.28 105 3.2600 GRS428003008 EYDAP 17/07/2025 5.8300 - 28046 5.8700 5.8000 163334.62 204 5.8100 GRS359353000 FAIS 17/07/2025 3.4150 - 41793 3.4150 3.3600 141225.72 94 3.4000 GRS542003009 FLEXO 17/07/2025 7.5000 - 229 7.6000 7.5000 1726.85 3 7.5500 GRS259003002 FOYRK 17/07/2025 4.5400 - 229742 4.5400 4.4650 1037662.40 570 4.4750 GRS096003009 FRIGO 17/07/2025 0.4980 - 256613 0.5200 0.4970 129590.58 149 0.4970 GRS346003015 GEBKA 17/07/2025 1.6200 - 2923 1.6400 1.6150 4751.13 16 1.6400 GRS137003000 GEKTERNA 17/07/2025 21.5000 - 365195 21.6400 21.0000 7799409.08 1826 21.0000 GRS145003000 HAIDE 17/07/2025 0.7200 - 2700 0.7200 0.7200 1944.00 6 0.7200 GRS350263000 HTO 17/07/2025 15.4800 - 513745 15.6000 15.3100 7965119.87 2003 15.3200 GRS260333000 IATR 17/07/2025 1.7400 - 17409 1.7650 1.7150 30275.48 44 1.7400 GRS147233001 IKTIN 17/07/2025 0.4245 - 206233 0.4270 0.4190 86961.40 195 0.4205 GRS372003004 ILYDA 17/07/2025 3.0300 - 31930 3.0300 2.9700 95752.06 119 3.0300 GRS475003018 INLIF 17/07/2025 5.0800 - 11735 5.1400 5.0400 59717.30 66 5.1000 GRS805003001 INLOT 17/07/2025 1.1260 - 1300040 1.1380 1.0960 1464225.54 619 1.0960 GRS343313003 INTEK 17/07/2025 6.3000 - 100279 6.4200 6.1500 628311.35 333 6.1900 GRS148003015 INTET 17/07/2025 1.4000 - 24957 1.4150 1.3800 34947.20 103 1.3800 GRS247003007 INTRK 17/07/2025 3.3850 - 207827 3.4150 3.3200 704172.46 516 3.3900 GRS087003000 KARE 17/07/2025 316.0000 - 79 316.0000 314.0000 24906.00 12 314.0000 GRS120003009 KEKR 17/07/2025 1.7000 - 11065 1.7250 1.6800 18866.48 49 1.6850 GRS070003009 KEPEN 17/07/2025 1.9300 - 3450 1.9300 1.9300 6658.50 6 1.9300 GRS438003006 KORDE 17/07/2025 0.4250 - 19030 0.4250 0.4090 7914.30 63 0.4150 GRS384003000 KRI 17/07/2025 18.5000 - 8643 18.7600 18.1200 159621.66 125 18.7600 GRS469003024 KTILA 17/07/2025 2.1800 - 115 2.1800 2.1800 250.70 1 2.1800 GRS354003006 KYLO 17/07/2025 3.7700 - 2586 3.7700 3.7300 9721.00 12 3.7700 GRS117123000 KYRI 17/07/2025 1.9200 - 183828 1.9400 1.5700 329494.34 371 1.5700 GRS295003008 KYSA 17/07/2025 0.9950 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 17/07/2025 6.5600 - 108204 6.6200 6.4800 707594.95 560 6.4900 GRS245213004 LAMPS 17/07/2025 40.0000 - 305 40.0000 40.0000 12200.00 5 40.0000 GRS128003001 LANAC 17/07/2025 1.2600 - 9604 1.2600 1.1200 11701.84 37 1.1400 GRS047063003 LAVI 17/07/2025 0.8180 - 123008 0.8240 0.7920 99733.06 131 0.7920 GRS246003008 LEBEK 17/07/2025 0.2520 - 8714 0.2520 0.2500 2193.93 4 0.2500 GRS090003005 LEBEP 17/07/2025 0.2100 - 5828 0.2100 0.2100 1223.88 3 0.2100 GRS090004003 LOGISMOS 17/07/2025 1.6800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 17/07/2025 0.6400 - 665 0.6400 0.6250 418.10 3 0.6250 GRS374003002 MEDIC 17/07/2025 2.2900 - 1723 2.3000 2.2500 3905.31 21 2.2900 GRS424003002 MERKO 17/07/2025 37.8000 - 27 38.0000 37.6000 1022.80 3 37.6000 GRK014011008 MEVA 17/07/2025 6.0000 - 3384 6.0000 5.8000 19878.75 25 5.9000 GRS319103008 MIG 17/07/2025 3.3700 - 4720 3.4000 3.2500 15777.09 51 3.2500 GRS314003013 MIN 17/07/2025 0.5020 - 1978 0.5160 0.5020 993.66 2 0.5020 GRS237003009 MODA 17/07/2025 4.4100 - 5314 4.4700 4.2100 22954.69 34 4.2100 GRS375183001 MOH 17/07/2025 25.7400 - 97563 25.9000 25.5200 2507977.24 914 25.9000 GRS426003000 MOTO 17/07/2025 2.6700 - 9192 2.6700 2.6300 24421.62 33 2.6600 GRS488003005 MOYZK 17/07/2025 0.6350 - 2580 0.6500 0.6100 1621.96 22 0.6300 GRS054003009 MPITR 17/07/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 17/07/2025 46.2000 - 351994 46.2800 45.8800 16228534.42 2677 45.9000 GRS393503008 NAKAS 17/07/2025 3.0000 - 1010 3.0000 2.9800 3029.80 2 2.9800 GRS387503006 NAYP 17/07/2025 0.7400 - 14225 0.7480 0.7100 10376.36 23 0.7100 GRS265003004 NOVAL 17/07/2025 2.6000 - 142656 2.6200 2.5400 370756.64 66 2.5400 GRS824003008 OLTH 17/07/2025 33.7000 - 2510 34.0000 33.3000 84321.80 54 34.0000 GRS427003009 OLYMP 17/07/2025 2.4000 - 2778 2.4100 2.3600 6618.04 35 2.3600 GRS403003007 OPAP 17/07/2025 19.3200 - 465940 19.5800 19.3200 9037151.62 2373 19.5000 GRS419003009 OPTIMA 17/07/2025 7.3100 - 616972 7.3500 6.9900 4428508.62 2049 7.1000 GRS533003000 ORILINA 17/07/2025 0.7680 - 21440 0.7680 0.7640 16430.16 19 0.7640 GRS535003008 OTOEL 17/07/2025 10.7600 - 43959 10.7600 10.5400 468080.74 199 10.6800 GRS337003008 PAIR 17/07/2025 0.9560 - 19457 1.0200 0.8900 18471.36 76 0.9160 GRS275073005 PAP 17/07/2025 2.9700 - 4872 3.0200 2.9500 14578.14 32 3.0200 GRS065003014 PERF 17/07/2025 6.3500 - 103003 6.4200 6.2000 650328.47 183 6.2000 GRS505003004 PETRO 17/07/2025 9.1200 - 1786 9.1800 9.1000 16387.24 13 9.1800 GRS345503007 PLAKR 17/07/2025 15.5000 - 492 15.5000 15.5000 7626.00 4 15.5000 GRS326003019 PLAT 17/07/2025 3.8200 - 22814 3.8600 3.8050 87291.46 77 3.8600 GRS239003007 PPA 17/07/2025 47.5000 - 4015 47.9500 47.1000 190527.40 124 47.5000 GRS470003013 PPC 17/07/2025 14.6600 - 413864 14.7200 14.5000 6057259.29 2007 14.5300 GRS434003000 PRD 17/07/2025 0.3940 - 59120 0.4020 0.3760 23442.72 39 0.3800 GRS184003002 PREMIA 17/07/2025 1.3440 - 664742 1.3480 1.3100 883182.21 719 1.3400 GRS497003012 PRODEA 17/07/2025 6.0000 - 560 6.0000 5.9000 3347.20 3 5.9000 GRS509003018 PROF 17/07/2025 7.4700 - 115767 7.5500 7.0500 862306.39 318 7.0500 GRS472003011 PROFK 17/07/2025 1.3800 - 2550 1.3850 1.3400 3446.00 9 1.3400 GRS095003000 QLCO 17/07/2025 5.7800 - 23003 5.8400 5.7200 133605.10 168 5.7200 GRS543003008 QUAL 17/07/2025 1.2700 - 60742 1.2880 1.2500 77294.93 158 1.2780 GRS396003006 QUEST 17/07/2025 7.4900 - 19447 7.6000 7.4500 146564.98 117 7.4500 GRS310003009 REVOIL 17/07/2025 1.7050 - 15247 1.7100 1.6800 25784.14 62 1.7100 GRS473003002 SAR 17/07/2025 13.5400 - 31711 13.7200 13.5400 431358.78 289 13.7200 GRS204003008 SIDMA 17/07/2025 1.3850 - 5133 1.4300 1.3650 7145.63 47 1.4300 GRS484003009 SPACE 17/07/2025 6.7800 - 9248 6.8000 6.3000 60541.92 77 6.3800 GRS402003008 SPIR 17/07/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 17/07/2025 1.0400 - 2259620 1.0400 0.9860 2298295.48 1032 1.0080 GRS001003052 TELL 17/07/2025 14.8000 - 2077 14.9000 14.7000 30764.15 29 14.7000 GRS004013009 TITC 17/07/2025 37.6500 - 121894 37.9000 37.0000 4575580.15 922 37.0000 BE0974338700 TPEIR 17/07/2025 6.6900 - 4652796 6.7400 6.5560 30986601.20 4990 6.5600 GRS014003032 TRASTOR 17/07/2025 1.2700 - 9678 1.3000 1.2300 12206.87 42 1.2300 GRS487003006 TRESTATES 17/07/2025 1.6350 - 77840 1.6550 1.6300 128249.71 92 1.6500 GRS534003009 VIO 17/07/2025 6.4200 - 187466 6.4800 6.3300 1198737.30 642 6.3700 BE0974271034 VOSYS 17/07/2025 2.3000 - 6900 2.3200 2.2800 15839.04 20 2.3000 GRS407183003 XYLEK 17/07/2025 0.2620 - 33199 0.2640 0.2600 8697.97 44 0.2630 GRS131003006 XYLEP 17/07/2025 0.3600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 17/07/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005