SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 24/07/2025 8.2500 - 512 8.2500 6.6000 4029.25 15 7.8000 GRS059063008 ACAG 24/07/2025 5.4300 - 22127 5.4400 5.3700 119727.42 133 5.3800 AT0000A325L0 ADMIE 24/07/2025 3.2500 - 205478 3.3100 3.2500 673817.62 371 3.2800 GRS518003009 AEGN 24/07/2025 12.6600 - 86917 12.8600 12.6600 1105996.70 526 12.7600 GRS495003006 AEM 24/07/2025 4.6700 - 42579 4.6980 4.6220 198320.41 170 4.6600 GRS541003000 AIA 24/07/2025 9.9850 - 139895 10.2100 9.9750 1413309.66 779 10.1400 GRS536003007 AKRIT 24/07/2025 1.0200 - 805 1.0400 1.0100 818.29 9 1.0100 GRS373173004 AKTR 24/07/2025 6.0300 - 93505 6.0900 5.9600 563197.51 290 6.0900 GRS432003028 ALMY 24/07/2025 5.0000 - 11206 5.0600 4.9800 56143.06 50 5.0400 GRS289103004 ALPHA 24/07/2025 3.1900 - 11523084 3.2890 3.1710 37061881.07 6120 3.2700 GRS830003000 ANDRO 24/07/2025 6.9400 - 2590 7.0800 6.8600 17971.58 25 6.9400 GRS433003019 ASCO 24/07/2025 3.6500 - 25894 3.7400 3.6200 95132.59 113 3.7100 GRS404003006 ASTAK 24/07/2025 7.2200 - 3030 7.2400 7.2000 21870.40 124 7.2200 GRS331043000 ATEK 24/07/2025 1.0600 - 25129 1.1500 1.0300 27461.77 74 1.0300 GRS340263003 ATRUST 24/07/2025 8.8000 - 800 8.8000 8.8000 7040.00 16 8.8000 GRS504003021 ATTICA 24/07/2025 2.0900 - 13677 2.1100 2.0800 28659.15 33 2.0900 GRS144003001 AVAX 24/07/2025 2.2500 - 359947 2.3000 2.2000 816363.35 546 2.2000 GRS213213002 AVE 24/07/2025 0.5440 - 101245 0.5500 0.5320 54753.67 108 0.5320 GRS489003004 BELA 24/07/2025 30.0000 - 76830 30.2800 29.5200 2297041.22 830 30.0400 GRS282183003 BIOKA 24/07/2025 2.0300 - 106372 2.0500 1.9800 214904.21 225 2.0000 GRS165063009 BIOSK 24/07/2025 2.9400 - 201090 3.2200 2.9100 614939.18 518 3.0500 GRS084003011 BIOT 24/07/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 24/07/2025 4.0300 - 1025 4.0400 4.0200 4130.00 12 4.0300 GRS524003001 BOCHGR 24/07/2025 6.5400 - 554312 6.5600 6.4600 3618455.24 767 6.4600 IE00BD5B1Y92 BRIQ 24/07/2025 3.0000 - 12789 3.0000 2.9700 38139.07 31 2.9800 GRS517003000 CENER 24/07/2025 10.6000 - 145594 10.6400 10.4800 1537958.78 601 10.5600 BE0974303357 CENTR 24/07/2025 0.3590 - 225473 0.3640 0.3470 80203.70 136 0.3500 GRS449003003 CNLCAP 24/07/2025 6.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CPI 24/07/2025 0.6680 - 76763 0.6780 0.6000 50249.35 63 0.6020 GRS413313008 DAIOS 24/07/2025 5.1500 - 134 5.2000 5.2000 696.80 2 5.2000 GRS382073005 DIMAND 24/07/2025 9.6800 - 8632 9.7800 9.5800 83521.74 46 9.7000 GRS525003000 DOMIK 24/07/2025 2.5500 - 161016 2.5500 2.2800 387001.97 372 2.2800 GRS364253005 DROME 24/07/2025 0.3530 - 4052 0.3550 0.3440 1421.04 10 0.3550 GRS412503005 DUR 24/07/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 24/07/2025 45.9000 - 9197 46.3200 45.6600 422660.32 94 46.0000 CH0198251305 EIS 24/07/2025 1.2840 - 95844 1.3080 1.2780 123833.92 111 1.2880 GRS439003005 EKTER 24/07/2025 2.3800 - 625330 2.4850 2.2300 1496244.65 1406 2.2300 GRS222213001 ELBE 24/07/2025 5.4500 - 381 5.7500 5.0500 1991.00 15 5.3500 GRS240003012 ELHA 24/07/2025 2.6100 - 216968 2.6700 2.5900 570111.01 521 2.6700 GRS281003004 ELIN 24/07/2025 2.3600 - 8700 2.4200 2.3600 20716.25 37 2.3700 GRS477003008 ELLAKTOR 24/07/2025 1.3740 - 466263 1.3860 1.3540 640749.11 534 1.3540 GRS191213008 ELPE 24/07/2025 7.8200 - 185844 7.8500 7.6950 1445357.20 682 7.8300 GRS298343005 ELSTR 24/07/2025 2.5200 - 20213 2.5600 2.4400 50831.06 86 2.5000 GRS088003017 ELTON 24/07/2025 1.7950 - 12537 1.7950 1.7700 22339.17 70 1.7950 GRS397003005 EPIL 24/07/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 24/07/2025 12.1800 - 2830299 12.2600 12.0750 34480883.76 3757 12.1300 GRS003003035 EUROB 24/07/2025 3.1700 - 8662655 3.2020 3.1500 27502977.82 7709 3.1700 GRS323003012 EVR 24/07/2025 1.8750 - 42693 1.9150 1.8600 80329.69 68 1.8900 GRS474003001 EVROF 24/07/2025 2.4400 - 5991 2.4400 2.3600 14383.04 35 2.4000 GRS385113006 EXAE 24/07/2025 7.4400 - 162410 7.4500 7.3500 1206665.30 533 7.4300 GRS395363005 EYAPS 24/07/2025 3.9400 - 169730 4.0200 3.7400 653785.24 396 3.7800 GRS428003008 EYDAP 24/07/2025 7.0100 - 394588 7.0200 6.6600 2710580.76 1390 6.8000 GRS359353000 FAIS 24/07/2025 3.4200 - 81654 3.4700 3.3800 279304.16 152 3.3950 GRS542003009 FLEXO 24/07/2025 7.4500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 24/07/2025 4.4200 - 49631 4.5000 4.3750 219441.50 175 4.4800 GRS096003009 FRIGO 24/07/2025 0.4930 - 147115 0.4960 0.4770 72108.76 138 0.4930 GRS346003015 GEBKA 24/07/2025 1.8300 - 45706 1.9700 1.8300 87503.00 147 1.9300 GRS137003000 GEKTERNA 24/07/2025 20.9600 - 131615 21.4000 20.8800 2782657.88 699 21.2800 GRS145003000 HAIDE 24/07/2025 0.6950 - 4 0.6950 0.6950 2.78 1 0.6950 GRS350263000 HTO 24/07/2025 15.2500 - 225058 15.4800 15.2500 3449056.92 1042 15.3900 GRS260333000 IATR 24/07/2025 1.8900 - 14709 1.9400 1.8700 28060.27 47 1.9300 GRS147233001 IKTIN 24/07/2025 0.4280 - 114855 0.4345 0.4205 49090.58 97 0.4205 GRS372003004 ILYDA 24/07/2025 3.4200 - 40173 3.5400 3.4000 138778.21 146 3.5000 GRS475003018 INLIF 24/07/2025 5.1200 - 8304 5.1200 4.9800 42129.12 42 4.9800 GRS805003001 INLOT 24/07/2025 1.1220 - 1218479 1.1500 1.1160 1370191.06 462 1.1440 GRS343313003 INTEK 24/07/2025 6.2800 - 83433 6.3200 6.2800 525441.28 279 6.2800 GRS148003015 INTET 24/07/2025 1.5500 - 14040 1.5600 1.5250 21708.25 34 1.5400 GRS247003007 INTRK 24/07/2025 3.2750 - 115127 3.3550 3.2750 381410.14 313 3.3000 GRS087003000 KARE 24/07/2025 314.0000 - 69 314.0000 314.0000 21666.00 4 314.0000 GRS120003009 KEKR 24/07/2025 1.6400 - 18448 1.6900 1.5800 29859.92 64 1.6400 GRS070003009 KEPEN 24/07/2025 1.9300 - 5080 1.9300 1.9300 9804.40 6 1.9300 GRS438003006 KORDE 24/07/2025 0.4480 - 7112 0.4540 0.4400 3151.87 29 0.4540 GRS384003000 KRI 24/07/2025 18.4000 - 14861 18.6400 18.3200 274577.26 159 18.5000 GRS469003024 KTILA 24/07/2025 2.1800 - 50 2.1800 2.1800 109.00 1 2.1800 GRS354003006 KYLO 24/07/2025 3.7100 - 2030 3.7500 3.6700 7538.20 11 3.7200 GRS117123000 KYRI 24/07/2025 2.3300 - 138851 2.3500 2.0000 310811.31 256 2.0000 GRS295003008 KYSA 24/07/2025 1.0900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 24/07/2025 6.6700 - 176318 6.7100 6.6600 1179115.58 538 6.6900 GRS245213004 LAMPS 24/07/2025 40.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 24/07/2025 1.3400 - 5526 1.3700 1.3100 7359.46 22 1.3400 GRS047063003 LAVI 24/07/2025 0.8300 - 99286 0.8490 0.8180 82193.36 95 0.8320 GRS246003008 LEBEK 24/07/2025 0.2520 - 2600 0.2600 0.2600 676.00 3 0.2600 GRS090003005 LEBEP 24/07/2025 0.1950 - 7700 0.2000 0.1950 1504.00 3 0.2000 GRS090004003 LOGISMOS 24/07/2025 1.6500 - 5551 1.6500 1.6500 9159.15 8 1.6500 GRS461003006 MATHIO 24/07/2025 0.7300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 MEDIC 24/07/2025 2.3800 - 984 2.4000 2.3800 2355.01 6 2.4000 GRS424003002 MERKO 24/07/2025 36.2000 - 173 36.4000 34.6000 6117.40 15 34.6000 GRK014011008 MEVA 24/07/2025 6.0000 - 3368 6.0500 5.8500 20200.55 21 6.0000 GRS319103008 MIG 24/07/2025 3.3800 - 1914 3.3800 3.2500 6313.04 23 3.2500 GRS314003013 MIN 24/07/2025 0.5100 - 1468 0.5480 0.5040 754.11 8 0.5340 GRS237003009 MODA 24/07/2025 4.3500 - 411 4.3500 4.2200 1775.72 7 4.3500 GRS375183001 MOH 24/07/2025 25.3800 - 81818 25.5000 25.0400 2068815.44 770 25.4400 GRS426003000 MOTO 24/07/2025 2.6600 - 17430 2.6700 2.6200 46191.50 44 2.6700 GRS488003005 MOYZK 24/07/2025 0.5900 - 160 0.5800 0.5800 92.80 1 0.5800 GRS054003009 MPITR 24/07/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 24/07/2025 46.0000 - 206220 46.2800 45.8600 9494263.76 1676 45.8600 GRS393503008 NAKAS 24/07/2025 3.0200 - 424 3.0400 2.9800 1281.20 6 3.0200 GRS387503006 NAYP 24/07/2025 0.8000 - 3985 0.8180 0.7420 3046.16 30 0.8000 GRS265003004 NOVAL 24/07/2025 2.6000 - 21813 2.6100 2.6000 56741.77 43 2.6100 GRS824003008 OLTH 24/07/2025 33.3000 - 2648 33.4000 33.2000 88117.60 35 33.4000 GRS427003009 OLYMP 24/07/2025 2.7000 - 29705 2.7300 2.5700 79512.06 115 2.6200 GRS403003007 OPAP 24/07/2025 19.1000 - 285155 19.2600 18.9600 5447917.82 1551 19.2000 GRS419003009 OPTIMA 24/07/2025 7.2000 - 140543 7.3100 7.1100 1010598.67 588 7.3000 GRS533003000 ORILINA 24/07/2025 0.7640 - 45651 0.7680 0.7640 34937.67 41 0.7660 GRS535003008 OTOEL 24/07/2025 10.7800 - 15928 10.8800 10.7400 171835.02 99 10.7600 GRS337003008 PAIR 24/07/2025 1.0400 - 32705 1.0850 0.9420 33503.40 86 0.9440 GRS275073005 PAP 24/07/2025 2.9800 - 2550 2.9900 2.9300 7603.10 21 2.9900 GRS065003014 PERF 24/07/2025 6.3100 - 25106 6.4700 6.2600 159894.07 101 6.3800 GRS505003004 PETRO 24/07/2025 9.0200 - 6289 9.0600 8.9600 56744.36 45 9.0000 GRS345503007 PLAKR 24/07/2025 15.8000 - 174 15.8000 15.8000 2749.20 3 15.8000 GRS326003019 PLAT 24/07/2025 3.9400 - 23306 4.0300 3.9400 92696.09 111 3.9850 GRS239003007 PPA 24/07/2025 47.0000 - 8409 47.0000 46.8500 394987.10 180 47.0000 GRS470003013 PPC 24/07/2025 14.2000 - 260393 14.4300 14.1600 3717111.68 1237 14.3000 GRS434003000 PRD 24/07/2025 0.4060 - 58069 0.4180 0.3820 23612.39 48 0.3820 GRS184003002 PREMIA 24/07/2025 1.3800 - 264866 1.3880 1.3640 363778.08 420 1.3880 GRS497003012 PRODEA 24/07/2025 6.0000 - 104 6.1000 6.0500 631.70 2 6.0500 GRS509003018 PROF 24/07/2025 7.7600 - 87246 7.7900 7.5300 669150.70 287 7.7600 GRS472003011 PROFK 24/07/2025 1.3950 - 6848 1.4450 1.3800 9543.75 33 1.4150 GRS095003000 QLCO 24/07/2025 5.6250 - 20415 5.6800 5.6200 115357.42 120 5.6200 GRS543003008 QUAL 24/07/2025 1.2700 - 60996 1.2940 1.2600 77655.18 105 1.2620 GRS396003006 QUEST 24/07/2025 7.5000 - 34949 7.5300 7.3200 260023.80 176 7.4300 GRS310003009 REVOIL 24/07/2025 1.7100 - 25175 1.7400 1.6850 42865.27 92 1.7150 GRS473003002 SAR 24/07/2025 13.4600 - 29776 13.5400 13.4200 401128.58 321 13.5000 GRS204003008 SIDMA 24/07/2025 1.5350 - 7864 1.5900 1.4800 12033.50 48 1.5400 GRS484003009 SPACE 24/07/2025 7.7000 - 11445 7.9800 7.7000 89476.58 91 7.7800 GRS402003008 SPIR 24/07/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 24/07/2025 1.1080 - 2627553 1.1900 1.1080 2994344.52 1702 1.1880 GRS001003052 TELL 24/07/2025 14.6500 - 2430 14.9000 14.5000 35729.15 26 14.8000 GRS004013009 TITC 24/07/2025 37.1000 - 57149 37.8000 37.1000 2135499.15 804 37.8000 BE0974338700 TPEIR 24/07/2025 6.7880 - 3607069 6.8760 6.7420 24614236.67 4034 6.8000 GRS014003032 TRASTOR 24/07/2025 1.3100 - 658 1.3100 1.3000 861.15 11 1.3100 GRS487003006 TRESTATES 24/07/2025 1.7050 - 40852 1.7050 1.6750 68911.02 51 1.6800 GRS534003009 VIO 24/07/2025 6.3000 - 106110 6.4200 6.3000 674391.22 442 6.3100 BE0974271034 VOSYS 24/07/2025 2.4200 - 475 2.4800 2.4200 1162.50 5 2.4600 GRS407183003 XYLEK 24/07/2025 0.2740 - 53060 0.2780 0.2650 14325.33 45 0.2650 GRS131003006 XYLEP 24/07/2025 0.3280 - 857 0.3940 0.3280 286.05 3 0.3940 GRS131004004 YALCO 24/07/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005