SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 23/07/2025 7.8000 - 66 7.8000 6.4000 505.90 11 7.8000 GRS059063008 ACAG 23/07/2025 5.4300 - 21718 5.5000 5.4000 118093.81 92 5.4100 AT0000A325L0 ADMIE 23/07/2025 3.2800 - 367487 3.3600 3.2650 1216623.52 939 3.3600 GRS518003009 AEGN 23/07/2025 12.7200 - 104521 12.8800 12.6800 1333340.90 537 12.7600 GRS495003006 AEM 23/07/2025 4.6300 - 62106 4.7280 4.6300 290200.06 243 4.7000 GRS541003000 AIA 23/07/2025 10.1400 - 104230 10.1400 9.9800 1050156.20 625 10.0000 GRS536003007 AKRIT 23/07/2025 1.0150 - 3350 1.0800 1.0000 3531.97 25 1.0000 GRS373173004 AKTR 23/07/2025 6.0000 - 180127 6.0500 5.9600 1080693.18 329 6.0000 GRS432003028 ALMY 23/07/2025 4.9900 - 9460 5.1000 4.9600 47560.06 76 5.0000 GRS289103004 ALPHA 23/07/2025 3.2100 - 19551465 3.3960 3.2100 63954317.04 9354 3.3080 GRS830003000 ANDRO 23/07/2025 6.9600 - 7244 6.9800 6.7600 49707.86 59 6.9800 GRS433003019 ASCO 23/07/2025 3.7000 - 13566 3.7300 3.6800 50243.46 75 3.6900 GRS404003006 ASTAK 23/07/2025 7.2400 - 3080 7.2400 7.2200 22290.60 118 7.2400 GRS331043000 ATEK 23/07/2025 1.1100 - 5144 1.3200 1.1000 5826.72 28 1.3200 GRS340263003 ATRUST 23/07/2025 8.8000 - 9478 8.8000 8.5200 81788.28 67 8.7600 GRS504003021 ATTICA 23/07/2025 2.0900 - 57594 2.1300 2.0800 120909.05 94 2.1100 GRS144003001 AVAX 23/07/2025 2.2150 - 231047 2.2800 2.1800 515223.66 441 2.2500 GRS213213002 AVE 23/07/2025 0.5320 - 203558 0.5320 0.5140 107428.43 135 0.5200 GRS489003004 BELA 23/07/2025 29.7600 - 132549 30.5000 29.5600 3955306.30 1161 30.0400 GRS282183003 BIOKA 23/07/2025 1.9500 - 80842 1.9550 1.8750 155720.74 167 1.8750 GRS165063009 BIOSK 23/07/2025 2.9400 - 396299 3.0500 2.3900 1117504.00 893 2.4000 GRS084003011 BIOT 23/07/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 23/07/2025 4.0300 - 1700 4.0400 4.0200 6851.00 15 4.0200 GRS524003001 BOCHGR 23/07/2025 6.4800 - 552942 6.5400 6.4200 3589081.00 656 6.4600 IE00BD5B1Y92 BRIQ 23/07/2025 2.9800 - 8070 3.0100 2.9600 24098.06 24 3.0000 GRS517003000 CENER 23/07/2025 10.6000 - 228975 10.6600 10.4400 2426109.54 661 10.4400 BE0974303357 CENTR 23/07/2025 0.3540 - 278521 0.3620 0.3470 97525.26 147 0.3590 GRS449003003 CNLCAP 23/07/2025 6.8000 - 260 6.8000 6.8000 1768.00 2 6.8000 GRS520003005 CPI 23/07/2025 0.6200 - 40004 0.6400 0.6180 25199.45 42 0.6180 GRS413313008 DAIOS 23/07/2025 5.1500 - 2200 5.2000 5.1000 11310.00 8 5.1000 GRS382073005 DIMAND 23/07/2025 9.6800 - 11341 9.7400 9.5600 109492.42 89 9.7200 GRS525003000 DOMIK 23/07/2025 2.2100 - 27757 2.3300 2.2100 63214.62 89 2.3000 GRS364253005 DROME 23/07/2025 0.3520 - 22004 0.3580 0.3430 7697.07 25 0.3500 GRS412503005 DUR 23/07/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 23/07/2025 46.1000 - 7939 46.6800 45.8800 367175.32 82 45.8800 CH0198251305 EIS 23/07/2025 1.2860 - 101955 1.3200 1.2860 132905.90 121 1.2980 GRS439003005 EKTER 23/07/2025 2.1100 - 100442 2.1250 2.0600 211387.77 269 2.0600 GRS222213001 ELBE 23/07/2025 5.0500 - 42 5.4500 5.0000 212.25 3 5.0000 GRS240003012 ELHA 23/07/2025 2.6500 - 241565 2.6700 2.6000 636736.32 502 2.6100 GRS281003004 ELIN 23/07/2025 2.3900 - 26253 2.4300 2.3200 62537.38 58 2.3700 GRS477003008 ELLAKTOR 23/07/2025 1.3520 - 236527 1.3580 1.3100 318080.48 378 1.3100 GRS191213008 ELPE 23/07/2025 7.8000 - 141165 7.8000 7.6900 1096485.59 625 7.7750 GRS298343005 ELSTR 23/07/2025 2.5000 - 14719 2.5400 2.4600 36810.92 77 2.5300 GRS088003017 ELTON 23/07/2025 1.7800 - 11932 1.8200 1.7800 21374.73 49 1.7950 GRS397003005 EPIL 23/07/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 23/07/2025 11.9100 - 3274519 12.0700 11.8100 39161308.73 4441 11.8100 GRS003003035 EUROB 23/07/2025 3.1670 - 13765241 3.1800 3.1240 43461423.55 5541 3.1400 GRS323003012 EVR 23/07/2025 1.8900 - 63202 1.9150 1.8750 119891.65 85 1.8750 GRS474003001 EVROF 23/07/2025 2.4000 - 11460 2.4300 2.3700 27498.16 46 2.3900 GRS385113006 EXAE 23/07/2025 7.3700 - 180508 7.4600 7.3400 1337025.38 458 7.3900 GRS395363005 EYAPS 23/07/2025 3.7400 - 280425 3.8300 3.4900 1034193.83 745 3.5000 GRS428003008 EYDAP 23/07/2025 6.7000 - 544811 6.8600 6.2700 3638309.25 2025 6.2700 GRS359353000 FAIS 23/07/2025 3.4000 - 43676 3.4500 3.3850 148660.50 129 3.4300 GRS542003009 FLEXO 23/07/2025 7.4500 - 400 7.5500 7.4000 2971.25 3 7.4500 GRS259003002 FOYRK 23/07/2025 4.4800 - 63084 4.5250 4.4200 283325.59 260 4.4200 GRS096003009 FRIGO 23/07/2025 0.4840 - 187960 0.5040 0.4840 92849.42 101 0.4970 GRS346003015 GEBKA 23/07/2025 1.9200 - 183795 2.0500 1.7400 350492.61 358 1.7400 GRS137003000 GEKTERNA 23/07/2025 21.2000 - 143544 21.2200 21.0000 3032755.74 865 21.2000 GRS145003000 HAIDE 23/07/2025 0.6850 - 3381 0.7950 0.6800 2323.38 8 0.6950 GRS350263000 HTO 23/07/2025 15.4300 - 220271 15.4600 15.2300 3391522.89 1110 15.2300 GRS260333000 IATR 23/07/2025 1.8900 - 28230 1.9000 1.8200 53035.48 69 1.8200 GRS147233001 IKTIN 23/07/2025 0.4270 - 114440 0.4325 0.4200 48707.29 97 0.4300 GRS372003004 ILYDA 23/07/2025 3.5100 - 60441 3.6100 3.4500 213013.95 212 3.5800 GRS475003018 INLIF 23/07/2025 4.9900 - 8855 5.0600 4.9000 44229.94 67 4.9800 GRS805003001 INLOT 23/07/2025 1.1400 - 351896 1.1560 1.1340 402575.43 252 1.1400 GRS343313003 INTEK 23/07/2025 6.2800 - 75016 6.3200 6.2600 472110.07 419 6.2600 GRS148003015 INTET 23/07/2025 1.5250 - 25856 1.5800 1.4850 39807.31 78 1.5000 GRS247003007 INTRK 23/07/2025 3.3000 - 199422 3.3550 3.2900 660821.74 419 3.2950 GRS087003000 KARE 23/07/2025 314.0000 - 384 314.0000 312.0000 120560.00 21 314.0000 GRS120003009 KEKR 23/07/2025 1.6400 - 15726 1.7100 1.6400 26203.78 64 1.6850 GRS070003009 KEPEN 23/07/2025 1.9300 - 17984 1.9300 1.9300 34709.12 5 1.9300 GRS438003006 KORDE 23/07/2025 0.4400 - 15751 0.4550 0.4400 6956.99 32 0.4550 GRS384003000 KRI 23/07/2025 18.4400 - 13739 18.6000 18.3000 252769.94 79 18.3000 GRS469003024 KTILA 23/07/2025 2.1800 - 3548 2.1800 2.1800 7734.64 5 2.1800 GRS354003006 KYLO 23/07/2025 3.7000 - 16364 3.7500 3.6100 60523.63 48 3.7400 GRS117123000 KYRI 23/07/2025 2.0000 - 113985 2.1600 1.9200 234215.56 251 2.0200 GRS295003008 KYSA 23/07/2025 1.0900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 23/07/2025 6.6600 - 126452 6.7100 6.6600 845513.30 408 6.6800 GRS245213004 LAMPS 23/07/2025 40.0000 - 9 40.0000 40.0000 360.00 1 40.0000 GRS128003001 LANAC 23/07/2025 1.3700 - 7791 1.4000 1.3400 10659.72 34 1.3900 GRS047063003 LAVI 23/07/2025 0.8320 - 291318 0.8660 0.8320 248898.20 249 0.8590 GRS246003008 LEBEK 23/07/2025 0.2520 - 2792 0.2340 0.2340 653.33 3 0.2340 GRS090003005 LEBEP 23/07/2025 0.1910 - 18180 0.1910 0.1910 3472.38 11 0.1910 GRS090004003 LOGISMOS 23/07/2025 1.6700 - 1904 1.6700 1.6500 3148.68 9 1.6500 GRS461003006 MATHIO 23/07/2025 0.7300 - 9475 0.7500 0.7100 6905.72 21 0.7150 GRS374003002 MEDIC 23/07/2025 2.3900 - 5382 2.4400 2.3700 12973.59 23 2.3900 GRS424003002 MERKO 23/07/2025 36.0000 - 189 36.0000 35.2000 6778.60 10 35.2000 GRK014011008 MEVA 23/07/2025 6.0500 - 12881 6.1000 5.7500 76907.75 42 5.7500 GRS319103008 MIG 23/07/2025 3.3100 - 2003 3.3700 3.2500 6630.32 27 3.2500 GRS314003013 MIN 23/07/2025 0.5000 - 4523 0.5500 0.5000 2368.05 22 0.5300 GRS237003009 MODA 23/07/2025 4.3000 - 321 4.3200 4.3000 1380.60 3 4.3200 GRS375183001 MOH 23/07/2025 25.4400 - 56873 25.6000 25.2600 1445900.20 781 25.3400 GRS426003000 MOTO 23/07/2025 2.6400 - 12522 2.6800 2.6000 33186.46 36 2.6300 GRS488003005 MOYZK 23/07/2025 0.5900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 23/07/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 23/07/2025 46.0400 - 239972 46.2400 45.8000 11047418.20 2109 46.2000 GRS393503008 NAKAS 23/07/2025 3.0200 - 1178 3.0200 2.9600 3556.90 8 2.9600 GRS387503006 NAYP 23/07/2025 0.8000 - 13213 0.8300 0.7820 10572.50 61 0.7820 GRS265003004 NOVAL 23/07/2025 2.6100 - 45083 2.6200 2.5800 117468.12 68 2.5800 GRS824003008 OLTH 23/07/2025 33.4000 - 3300 33.7000 33.3000 110288.10 52 33.3000 GRS427003009 OLYMP 23/07/2025 2.6200 - 21270 2.7100 2.6200 56771.74 93 2.6900 GRS403003007 OPAP 23/07/2025 19.1700 - 325849 19.2000 18.9100 6236425.08 1856 18.9400 GRS419003009 OPTIMA 23/07/2025 7.2000 - 206144 7.3500 7.1600 1490866.54 784 7.1700 GRS533003000 ORILINA 23/07/2025 0.7680 - 156320 0.7680 0.7640 119875.15 62 0.7680 GRS535003008 OTOEL 23/07/2025 10.8000 - 9029 10.8800 10.7600 97391.74 145 10.8400 GRS337003008 PAIR 23/07/2025 0.9660 - 3945 1.0250 0.9460 3795.80 14 1.0250 GRS275073005 PAP 23/07/2025 2.9700 - 7006 3.0400 2.8900 20834.31 46 3.0100 GRS065003014 PERF 23/07/2025 6.3900 - 17551 6.4800 6.2700 111268.30 82 6.3300 GRS505003004 PETRO 23/07/2025 9.0000 - 6560 9.1000 8.9400 59186.96 52 9.0600 GRS345503007 PLAKR 23/07/2025 15.8000 - 1050 15.8000 15.5000 16351.70 7 15.6000 GRS326003019 PLAT 23/07/2025 3.9800 - 93340 4.0600 3.9550 375041.24 299 3.9800 GRS239003007 PPA 23/07/2025 46.9000 - 6671 47.0000 46.7500 312989.45 176 46.7500 GRS470003013 PPC 23/07/2025 14.2100 - 429855 14.4300 14.1000 6137695.67 1570 14.2400 GRS434003000 PRD 23/07/2025 0.4020 - 37720 0.4180 0.4000 15434.66 33 0.4100 GRS184003002 PREMIA 23/07/2025 1.3540 - 309520 1.3940 1.3500 422815.91 460 1.3880 GRS497003012 PRODEA 23/07/2025 6.0000 - 500 6.1000 5.8500 2999.00 7 5.8500 GRS509003018 PROF 23/07/2025 7.5800 - 178681 7.7700 7.4200 1356223.57 394 7.4600 GRS472003011 PROFK 23/07/2025 1.4100 - 3300 1.4150 1.3900 4642.12 20 1.3950 GRS095003000 QLCO 23/07/2025 5.6300 - 45525 5.7350 5.6300 258955.24 190 5.6350 GRS543003008 QUAL 23/07/2025 1.2620 - 80674 1.3080 1.2620 104439.35 150 1.2920 GRS396003006 QUEST 23/07/2025 7.3900 - 105286 7.6400 7.3600 789642.11 155 7.5600 GRS310003009 REVOIL 23/07/2025 1.7200 - 16105 1.7250 1.6950 27550.30 67 1.6950 GRS473003002 SAR 23/07/2025 13.4200 - 17198 13.5400 13.4200 231741.46 219 13.4200 GRS204003008 SIDMA 23/07/2025 1.5600 - 29255 1.5800 1.4200 44294.81 149 1.4350 GRS484003009 SPACE 23/07/2025 7.7600 - 24735 8.1200 7.7000 195596.02 175 8.0000 GRS402003008 SPIR 23/07/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 23/07/2025 1.1760 - 2008254 1.2360 1.1700 2405287.81 1138 1.2000 GRS001003052 TELL 23/07/2025 14.6500 - 5272 14.8000 14.6500 77538.80 42 14.7000 GRS004013009 TITC 23/07/2025 37.7000 - 197013 37.8000 37.1000 7378329.00 1537 37.2000 BE0974338700 TPEIR 23/07/2025 6.7300 - 6368155 6.8860 6.6740 43205956.87 5195 6.7200 GRS014003032 TRASTOR 23/07/2025 1.3200 - 1760 1.3300 1.3100 2319.10 21 1.3100 GRS487003006 TRESTATES 23/07/2025 1.6900 - 31801 1.7000 1.6850 53697.58 40 1.6900 GRS534003009 VIO 23/07/2025 6.3100 - 132081 6.4400 6.3100 841723.25 621 6.3200 BE0974271034 VOSYS 23/07/2025 2.4200 - 1125 2.4400 2.4000 2725.00 4 2.4400 GRS407183003 XYLEK 23/07/2025 0.2610 - 50520 0.2680 0.2570 13289.56 32 0.2590 GRS131003006 XYLEP 23/07/2025 0.3600 - 3188 0.4440 0.3600 1152.47 12 0.4440 GRS131004004 YALCO 23/07/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005