SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 18/07/2025 7.6500 - 186 7.6500 7.0000 1344.25 28 7.2000 GRS059063008 ACAG 18/07/2025 5.5100 - 37612 5.5300 5.4800 206827.24 138 5.5000 AT0000A325L0 ADMIE 18/07/2025 3.3200 - 244806 3.3500 3.2700 810382.39 404 3.3450 GRS518003009 AEGN 18/07/2025 12.7400 - 144869 12.8200 12.6600 1843601.74 779 12.6800 GRS495003006 AEM 18/07/2025 4.7100 - 151881 4.8200 4.6840 720540.38 402 4.8000 GRS541003000 AIA 18/07/2025 9.9500 - 116523 10.2000 9.9300 1170092.32 578 10.1500 GRS536003007 AKRIT 18/07/2025 1.0000 - 263 1.0100 0.9820 262.95 10 0.9820 GRS373173004 AKTR 18/07/2025 5.9800 - 489321 6.0000 5.9100 2922605.24 466 6.0000 GRS432003028 ALMY 18/07/2025 4.9900 - 9297 5.0400 4.9700 46464.90 54 5.0000 GRS289103004 ALPHA 18/07/2025 3.3510 - 8105772 3.3950 3.3280 27219203.51 4192 3.3700 GRS830003000 ANDRO 18/07/2025 6.9000 - 9752 6.9600 6.8000 67051.38 71 6.9000 GRS433003019 ASCO 18/07/2025 3.6800 - 34281 3.7200 3.6700 126524.22 96 3.7200 GRS404003006 ASTAK 18/07/2025 7.2200 - 2862 7.2400 7.2000 20686.88 125 7.2400 GRS331043000 ATEK 18/07/2025 1.0200 - 1535 1.0300 0.9450 1561.89 11 0.9450 GRS340263003 ATRUST 18/07/2025 8.7600 - 700 8.7600 8.7400 6120.00 10 8.7600 GRS504003021 ATTICA 18/07/2025 2.1300 - 39918 2.1600 2.1100 85461.59 88 2.1100 GRS144003001 AVAX 18/07/2025 2.2800 - 365960 2.3050 2.2500 834030.97 468 2.2750 GRS213213002 AVE 18/07/2025 0.5240 - 109571 0.5360 0.5100 57580.54 129 0.5160 GRS489003004 BELA 18/07/2025 30.9400 - 191720 31.0000 30.7600 5924829.48 1000 30.9000 GRS282183003 BIOKA 18/07/2025 1.7900 - 15762 1.8200 1.7750 28441.20 56 1.7900 GRS165063009 BIOSK 18/07/2025 2.3900 - 18243 2.4400 2.3300 43555.66 86 2.3500 GRS084003011 BIOT 18/07/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 18/07/2025 4.0100 - 1200 4.0100 4.0000 4811.00 11 4.0100 GRS524003001 BOCHGR 18/07/2025 6.5200 - 488581 6.5200 6.4200 3168367.90 509 6.4600 IE00BD5B1Y92 BRIQ 18/07/2025 2.9900 - 19172 3.0100 2.9500 57396.95 37 2.9500 GRS517003000 CENER 18/07/2025 10.5600 - 158100 10.6200 10.4400 1668518.48 638 10.5000 BE0974303357 CENTR 18/07/2025 0.3510 - 476421 0.3540 0.3300 164716.13 283 0.3300 GRS449003003 CNLCAP 18/07/2025 6.7500 - 200 6.8000 6.7000 1350.00 2 6.8000 GRS520003005 CPI 18/07/2025 0.6100 - 97446 0.6300 0.5860 59477.19 63 0.5860 GRS413313008 DAIOS 18/07/2025 5.2000 - 2220 5.4500 5.0000 11333.30 17 5.4500 GRS382073005 DIMAND 18/07/2025 9.4400 - 43403 9.4400 9.2000 403129.70 146 9.3600 GRS525003000 DOMIK 18/07/2025 2.2900 - 15898 2.3600 2.2800 36798.10 47 2.3100 GRS364253005 DROME 18/07/2025 0.3360 - 14378 0.3420 0.3280 4770.45 29 0.3420 GRS412503005 DUR 18/07/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 18/07/2025 46.4000 - 30331 46.4600 45.6800 1395103.24 117 46.0800 CH0198251305 EIS 18/07/2025 1.2800 - 141950 1.3060 1.2500 181755.62 193 1.3000 GRS439003005 EKTER 18/07/2025 2.1050 - 64392 2.1150 2.0550 134971.50 176 2.1100 GRS222213001 ELBE 18/07/2025 5.3500 - 301 5.4000 5.3000 1598.55 4 5.3000 GRS240003012 ELHA 18/07/2025 2.6700 - 237710 2.6850 2.6400 633159.48 532 2.6400 GRS281003004 ELIN 18/07/2025 2.3900 - 19059 2.4200 2.3600 45839.66 44 2.3900 GRS477003008 ELLAKTOR 18/07/2025 1.3260 - 225401 1.3420 1.3220 299993.82 314 1.3300 GRS191213008 ELPE 18/07/2025 7.7900 - 402202 7.7900 7.6200 3099737.21 1016 7.6500 GRS298343005 ELSTR 18/07/2025 2.3900 - 19361 2.3900 2.3000 45914.91 58 2.3800 GRS088003017 ELTON 18/07/2025 1.7850 - 11956 1.7950 1.7700 21277.69 67 1.7900 GRS397003005 EPIL 18/07/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 18/07/2025 11.9250 - 1352463 12.0700 11.8650 16174388.64 2369 12.0000 GRS003003035 EUROB 18/07/2025 3.1770 - 11348593 3.2040 3.1770 36140260.51 3519 3.1850 GRS323003012 EVR 18/07/2025 1.8850 - 129641 1.9400 1.8850 247124.90 160 1.9000 GRS474003001 EVROF 18/07/2025 2.4100 - 10195 2.4200 2.3500 24259.60 47 2.3900 GRS385113006 EXAE 18/07/2025 7.3800 - 189977 7.4300 7.2600 1398890.66 499 7.2600 GRS395363005 EYAPS 18/07/2025 3.3200 - 76997 3.3400 3.2100 252004.19 184 3.2100 GRS428003008 EYDAP 18/07/2025 6.1300 - 280476 6.1400 5.8200 1693061.42 895 5.8300 GRS359353000 FAIS 18/07/2025 3.5000 - 114419 3.5400 3.3800 395645.10 301 3.4200 GRS542003009 FLEXO 18/07/2025 7.6500 - 490 7.6500 7.4000 3631.35 6 7.6000 GRS259003002 FOYRK 18/07/2025 4.4500 - 68569 4.5600 4.4300 307412.80 285 4.5400 GRS096003009 FRIGO 18/07/2025 0.5000 - 207329 0.5180 0.5000 105201.01 120 0.5000 GRS346003015 GEBKA 18/07/2025 1.6300 - 9658 1.6400 1.5900 15667.33 32 1.6400 GRS137003000 GEKTERNA 18/07/2025 21.5200 - 300417 21.6600 21.4000 6470007.30 1448 21.5000 GRS145003000 HAIDE 18/07/2025 0.7200 - 1100 0.7200 0.7200 792.00 6 0.7200 GRS350263000 HTO 18/07/2025 15.5200 - 246728 15.5800 15.4400 3829290.70 1131 15.4800 GRS260333000 IATR 18/07/2025 1.7900 - 16291 1.8000 1.7200 28990.13 41 1.7550 GRS147233001 IKTIN 18/07/2025 0.4350 - 296980 0.4365 0.4190 127468.19 238 0.4200 GRS372003004 ILYDA 18/07/2025 3.1300 - 42948 3.1400 3.0500 133281.74 148 3.0500 GRS475003018 INLIF 18/07/2025 5.0800 - 28441 5.1800 5.0400 144676.26 101 5.0800 GRS805003001 INLOT 18/07/2025 1.1400 - 870598 1.1460 1.1200 986669.10 407 1.1360 GRS343313003 INTEK 18/07/2025 6.3100 - 86388 6.3200 6.2700 544085.17 226 6.2900 GRS148003015 INTET 18/07/2025 1.4050 - 20104 1.4400 1.4000 28636.39 77 1.4150 GRS247003007 INTRK 18/07/2025 3.3500 - 217849 3.4500 3.3300 737572.19 465 3.3850 GRS087003000 KARE 18/07/2025 316.0000 - 106 316.0000 314.0000 33376.00 13 316.0000 GRS120003009 KEKR 18/07/2025 1.7000 - 14468 1.7450 1.6600 24391.23 68 1.7400 GRS070003009 KEPEN 18/07/2025 1.9300 - 2370 1.9300 1.9300 4574.10 2 1.9300 GRS438003006 KORDE 18/07/2025 0.4350 - 11098 0.4360 0.4200 4743.83 50 0.4320 GRS384003000 KRI 18/07/2025 18.3000 - 14237 18.7600 18.2000 261664.90 162 18.7600 GRS469003024 KTILA 18/07/2025 2.1800 - 145 2.1800 2.1800 316.10 2 2.1800 GRS354003006 KYLO 18/07/2025 3.7700 - 5215 3.8000 3.7700 19719.55 16 3.7700 GRS117123000 KYRI 18/07/2025 2.1700 - 288756 2.2900 1.9200 619098.07 452 1.9200 GRS295003008 KYSA 18/07/2025 1.0900 - 1311 1.0900 1.0700 1427.90 7 1.0800 GRS118003003 LAMDA 18/07/2025 6.5800 - 135112 6.6400 6.5300 889301.66 411 6.5600 GRS245213004 LAMPS 18/07/2025 40.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 18/07/2025 1.4400 - 40802 1.4900 1.2600 56384.58 147 1.2600 GRS047063003 LAVI 18/07/2025 0.8200 - 88911 0.8260 0.8130 72883.51 87 0.8220 GRS246003008 LEBEK 18/07/2025 0.2520 - 10000 0.2520 0.2520 2520.00 6 0.2520 GRS090003005 LEBEP 18/07/2025 0.2100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 18/07/2025 1.6800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 18/07/2025 0.6450 - 468 0.6500 0.6300 300.74 7 0.6300 GRS374003002 MEDIC 18/07/2025 2.3800 - 11957 2.3900 2.2900 28135.38 41 2.3000 GRS424003002 MERKO 18/07/2025 37.8000 - 67 37.8000 37.6000 2528.00 6 37.6000 GRK014011008 MEVA 18/07/2025 5.9500 - 2854 5.9500 5.8000 16636.25 15 5.8000 GRS319103008 MIG 18/07/2025 3.2700 - 8164 3.4300 3.2500 27003.47 56 3.2500 GRS314003013 MIN 18/07/2025 0.4910 - 2801 0.4930 0.4900 1376.46 5 0.4930 GRS237003009 MODA 18/07/2025 4.4700 - 1509 4.4700 4.3400 6715.59 12 4.4700 GRS375183001 MOH 18/07/2025 25.8800 - 68201 25.8800 25.5800 1756723.26 628 25.8000 GRS426003000 MOTO 18/07/2025 2.5900 - 23419 2.6700 2.5900 61273.30 82 2.6700 GRS488003005 MOYZK 18/07/2025 0.6200 - 3770 0.6550 0.6100 2328.20 7 0.6200 GRS054003009 MPITR 18/07/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 18/07/2025 45.9400 - 277220 46.2200 45.5400 12718883.18 2815 46.1600 GRS393503008 NAKAS 18/07/2025 2.9600 - 1020 2.9800 2.9600 3023.80 8 2.9600 GRS387503006 NAYP 18/07/2025 0.7320 - 1300 0.7500 0.7100 951.80 17 0.7400 GRS265003004 NOVAL 18/07/2025 2.5800 - 82994 2.6200 2.5800 214574.11 57 2.6200 GRS824003008 OLTH 18/07/2025 33.5000 - 2649 33.7000 33.2000 88505.50 35 33.7000 GRS427003009 OLYMP 18/07/2025 2.6000 - 107008 2.6300 2.4000 273286.99 347 2.4000 GRS403003007 OPAP 18/07/2025 19.2000 - 301234 19.4900 19.1000 5792501.59 2021 19.3900 GRS419003009 OPTIMA 18/07/2025 7.2900 - 403706 7.3900 7.2000 2937821.13 1228 7.3800 GRS533003000 ORILINA 18/07/2025 0.7600 - 151074 0.7680 0.7600 115932.36 43 0.7660 GRS535003008 OTOEL 18/07/2025 10.7600 - 32893 10.7800 10.7000 353348.70 182 10.7600 GRS337003008 PAIR 18/07/2025 0.9320 - 6794 0.9880 0.9320 6421.12 46 0.9560 GRS275073005 PAP 18/07/2025 2.9800 - 2120 2.9800 2.9700 6307.34 14 2.9800 GRS065003014 PERF 18/07/2025 6.5600 - 132802 6.5600 6.3500 860827.95 299 6.3900 GRS505003004 PETRO 18/07/2025 9.0800 - 6913 9.1600 9.0000 62831.18 43 9.1000 GRS345503007 PLAKR 18/07/2025 15.8000 - 1994 15.8000 15.4000 31160.00 7 15.5000 GRS326003019 PLAT 18/07/2025 3.8050 - 37261 3.8300 3.7900 141943.10 154 3.8300 GRS239003007 PPA 18/07/2025 47.6000 - 3977 47.6000 47.0500 188225.00 93 47.5000 GRS470003013 PPC 18/07/2025 14.6100 - 426753 14.7500 14.5500 6244864.12 1592 14.6600 GRS434003000 PRD 18/07/2025 0.3980 - 53810 0.4000 0.3680 21157.04 55 0.3680 GRS184003002 PREMIA 18/07/2025 1.3840 - 561484 1.3900 1.3440 768069.83 785 1.3480 GRS497003012 PRODEA 18/07/2025 6.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS509003018 PROF 18/07/2025 7.7300 - 126725 7.7400 7.5000 970183.71 358 7.5000 GRS472003011 PROFK 18/07/2025 1.3700 - 4657 1.4000 1.3600 6400.87 19 1.3900 GRS095003000 QLCO 18/07/2025 5.7300 - 29665 5.7950 5.7150 170622.31 165 5.7800 GRS543003008 QUAL 18/07/2025 1.2580 - 58095 1.2940 1.2240 73903.72 126 1.2700 GRS396003006 QUEST 18/07/2025 7.8200 - 60686 7.8900 7.4500 466635.81 238 7.4900 GRS310003009 REVOIL 18/07/2025 1.7100 - 18795 1.7200 1.6800 31909.12 84 1.6900 GRS473003002 SAR 18/07/2025 13.7000 - 48945 13.7200 13.5000 669491.60 233 13.5000 GRS204003008 SIDMA 18/07/2025 1.4000 - 5625 1.4000 1.3600 7728.53 27 1.3600 GRS484003009 SPACE 18/07/2025 7.6600 - 38824 7.7000 7.0000 291432.60 312 7.0000 GRS402003008 SPIR 18/07/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 18/07/2025 1.1300 - 4399226 1.1440 1.0500 4868507.93 1798 1.0500 GRS001003052 TELL 18/07/2025 14.6500 - 4555 14.9000 14.5500 66882.15 68 14.9000 GRS004013009 TITC 18/07/2025 38.1500 - 100152 38.2000 37.7000 3802455.35 840 37.8000 BE0974338700 TPEIR 18/07/2025 6.7300 - 3847193 6.7860 6.6960 25928949.88 3350 6.7000 GRS014003032 TRASTOR 18/07/2025 1.3000 - 4867 1.3300 1.2600 6290.37 34 1.2700 GRS487003006 TRESTATES 18/07/2025 1.6700 - 77569 1.6700 1.6400 128182.59 76 1.6450 GRS534003009 VIO 18/07/2025 6.3300 - 116791 6.5000 6.3300 747609.21 445 6.4500 BE0974271034 VOSYS 18/07/2025 2.3800 - 4026 2.3800 2.2800 9442.18 30 2.3600 GRS407183003 XYLEK 18/07/2025 0.2740 - 162654 0.2780 0.2620 44000.39 141 0.2620 GRS131003006 XYLEP 18/07/2025 0.3440 - 13 0.3440 0.3400 4.46 2 0.3400 GRS131004004 YALCO 18/07/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005