SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 25/07/2025 8.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 25/07/2025 5.4300 - 11913 5.5000 5.4000 64648.25 58 5.4300 AT0000A325L0 ADMIE 25/07/2025 3.3800 - 703374 3.4350 3.2250 2370308.05 939 3.2500 GRS518003009 AEGN 25/07/2025 12.6200 - 68518 12.6800 12.5400 864809.54 501 12.6600 GRS495003006 AEM 25/07/2025 4.6400 - 73839 4.6900 4.6200 342311.38 238 4.6200 GRS541003000 AIA 25/07/2025 10.0000 - 99477 10.1400 9.9550 995678.78 603 10.1400 GRS536003007 AKRIT 25/07/2025 1.0200 - 1425 1.0200 0.9620 1447.54 11 0.9620 GRS373173004 AKTR 25/07/2025 6.1000 - 191682 6.1000 5.9300 1153488.69 277 6.0200 GRS432003028 ALMY 25/07/2025 5.0000 - 4420 5.0200 4.9600 22059.70 40 4.9800 GRS289103004 ALPHA 25/07/2025 3.2000 - 5346653 3.2270 3.1600 17101873.51 3471 3.1900 GRS830003000 ANDRO 25/07/2025 7.0000 - 1913 7.0800 6.8800 13380.50 18 6.9400 GRS433003019 ASCO 25/07/2025 3.8300 - 34433 3.8300 3.6300 125842.13 103 3.6500 GRS404003006 ASTAK 25/07/2025 7.2600 - 3592 7.2800 7.2200 26011.74 114 7.2200 GRS331043000 ATEK 25/07/2025 1.0600 - 5754 1.1500 1.0400 6270.41 25 1.0800 GRS340263003 ATRUST 25/07/2025 8.8000 - 425 8.8200 8.8000 3740.44 10 8.8000 GRS504003021 ATTICA 25/07/2025 2.1200 - 40113 2.1200 2.0700 83661.89 93 2.0800 GRS144003001 AVAX 25/07/2025 2.2550 - 192356 2.2650 2.2200 432672.64 217 2.2500 GRS213213002 AVE 25/07/2025 0.5460 - 120258 0.5500 0.5260 64719.85 70 0.5400 GRS489003004 BELA 25/07/2025 29.8600 - 87458 30.0400 29.5200 2611167.54 707 30.0000 GRS282183003 BIOKA 25/07/2025 2.0000 - 17519 2.0500 1.9850 35202.65 98 2.0300 GRS165063009 BIOSK 25/07/2025 3.0000 - 77240 3.0500 2.9100 230633.50 175 2.9500 GRS084003011 BIOT 25/07/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 25/07/2025 4.0300 - 1120 4.0300 4.0300 4513.60 9 4.0300 GRS524003001 BOCHGR 25/07/2025 6.7000 - 1187319 6.7200 6.5400 7907000.00 1478 6.5600 IE00BD5B1Y92 BRIQ 25/07/2025 3.0100 - 14017 3.0300 2.9900 42163.06 20 3.0000 GRS517003000 CENER 25/07/2025 10.4600 - 170725 10.6800 10.4200 1803607.98 529 10.6000 BE0974303357 CENTR 25/07/2025 0.3620 - 259509 0.3660 0.3540 93289.73 115 0.3580 GRS449003003 CNLCAP 25/07/2025 6.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CPI 25/07/2025 0.6500 - 9930 0.6560 0.6420 6428.18 15 0.6440 GRS413313008 DAIOS 25/07/2025 5.1500 - 416 5.1500 5.1500 2142.40 1 5.1500 GRS382073005 DIMAND 25/07/2025 9.6600 - 9550 9.7400 9.6000 92429.70 64 9.7200 GRS525003000 DOMIK 25/07/2025 2.5800 - 75117 2.6500 2.5000 193520.78 232 2.5500 GRS364253005 DROME 25/07/2025 0.3600 - 19325 0.3600 0.3410 6785.85 44 0.3440 GRS412503005 DUR 25/07/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 25/07/2025 45.7000 - 5061 46.7800 45.0000 230007.04 83 46.7800 CH0198251305 EIS 25/07/2025 1.3160 - 132813 1.3400 1.2760 173925.49 217 1.2840 GRS439003005 EKTER 25/07/2025 2.3800 - 168796 2.4150 2.3300 400710.30 503 2.4000 GRS222213001 ELBE 25/07/2025 5.4500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ELHA 25/07/2025 2.6400 - 149059 2.6500 2.5800 391707.92 520 2.5850 GRS281003004 ELIN 25/07/2025 2.4000 - 11184 2.4100 2.3600 26751.81 44 2.3600 GRS477003008 ELLAKTOR 25/07/2025 1.3480 - 296129 1.3760 1.3460 401083.97 285 1.3740 GRS191213008 ELPE 25/07/2025 7.7800 - 198842 7.8400 7.7650 1552162.59 621 7.8200 GRS298343005 ELSTR 25/07/2025 2.5400 - 20455 2.5700 2.4700 51862.10 92 2.4700 GRS088003017 ELTON 25/07/2025 1.7650 - 10148 1.8000 1.7600 17974.93 52 1.8000 GRS397003005 EPIL 25/07/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 25/07/2025 12.2200 - 1934084 12.3450 12.0700 23589973.64 3877 12.2000 GRS003003035 EUROB 25/07/2025 3.2000 - 8308885 3.2160 3.1400 26559731.09 3903 3.1700 GRS323003012 EVR 25/07/2025 1.8600 - 48367 1.9000 1.8450 90116.58 110 1.8850 GRS474003001 EVROF 25/07/2025 2.5100 - 25515 2.5100 2.4000 63072.36 49 2.4400 GRS385113006 EXAE 25/07/2025 7.4000 - 145693 7.4900 7.3800 1081912.61 322 7.4000 GRS395363005 EYAPS 25/07/2025 4.0000 - 236917 4.2500 3.9000 973001.83 547 3.9600 GRS428003008 EYDAP 25/07/2025 7.2700 - 453555 7.4600 6.9600 3304951.59 1475 7.0000 GRS359353000 FAIS 25/07/2025 3.4400 - 38036 3.4400 3.3750 129024.44 100 3.4100 GRS542003009 FLEXO 25/07/2025 7.7500 - 1100 7.7500 7.6500 8515.65 9 7.6500 GRS259003002 FOYRK 25/07/2025 4.4000 - 78183 4.4450 4.3600 343714.59 260 4.4200 GRS096003009 FRIGO 25/07/2025 0.4980 - 199702 0.5000 0.4800 98163.95 147 0.4980 GRS346003015 GEBKA 25/07/2025 1.8300 - 21181 1.8950 1.8250 39400.48 72 1.8500 GRS137003000 GEKTERNA 25/07/2025 20.7600 - 78753 21.1400 20.7200 1646563.56 598 21.1400 GRS145003000 HAIDE 25/07/2025 0.7150 - 50 0.7150 0.7150 35.75 2 0.7150 GRS350263000 HTO 25/07/2025 15.3200 - 239170 15.5000 15.2100 3676289.06 1143 15.2500 GRS260333000 IATR 25/07/2025 1.9100 - 23175 1.9350 1.8700 44289.88 66 1.8800 GRS147233001 IKTIN 25/07/2025 0.4470 - 300898 0.4485 0.4210 131090.78 222 0.4325 GRS372003004 ILYDA 25/07/2025 3.4400 - 54427 3.5000 3.3400 185821.21 149 3.3800 GRS475003018 INLIF 25/07/2025 5.0000 - 24475 5.1200 4.9800 122895.30 80 5.1200 GRS805003001 INLOT 25/07/2025 1.1140 - 948937 1.1200 1.1020 1053296.46 347 1.1140 GRS343313003 INTEK 25/07/2025 6.0600 - 152802 6.0900 6.0000 923205.27 412 6.0500 GRS148003015 INTET 25/07/2025 1.5800 - 14258 1.5900 1.5650 22454.66 45 1.5700 GRS247003007 INTRK 25/07/2025 3.2650 - 114250 3.3000 3.2450 373720.06 244 3.2800 GRS087003000 KARE 25/07/2025 314.0000 - 3 316.0000 316.0000 948.00 1 316.0000 GRS120003009 KEKR 25/07/2025 1.6400 - 21401 1.6800 1.5800 34694.82 77 1.5900 GRS070003009 KEPEN 25/07/2025 1.9300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KORDE 25/07/2025 0.4540 - 2307 0.4570 0.4480 1036.72 15 0.4480 GRS384003000 KRI 25/07/2025 18.8000 - 10862 18.8000 18.2600 201584.14 94 18.2600 GRS469003024 KTILA 25/07/2025 2.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 KYLO 25/07/2025 3.7100 - 2973 3.7300 3.6700 10956.52 9 3.7300 GRS117123000 KYRI 25/07/2025 2.3100 - 36681 2.3500 2.2300 83924.54 78 2.3400 GRS295003008 KYSA 25/07/2025 1.0900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 25/07/2025 6.5900 - 133143 6.6700 6.5900 882906.02 452 6.6700 GRS245213004 LAMPS 25/07/2025 40.0000 - 200 40.0000 40.0000 8000.00 2 40.0000 GRS128003001 LANAC 25/07/2025 1.3400 - 5102 1.3400 1.3100 6746.69 20 1.3200 GRS047063003 LAVI 25/07/2025 0.8270 - 63977 0.8270 0.8120 52320.14 85 0.8200 GRS246003008 LEBEK 25/07/2025 0.2520 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 25/07/2025 0.2100 - 5000 0.2100 0.2100 1050.00 4 0.2100 GRS090004003 LOGISMOS 25/07/2025 1.6500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 25/07/2025 0.7900 - 780 0.7900 0.7100 586.00 4 0.7100 GRS374003002 MEDIC 25/07/2025 2.3900 - 375 2.4100 2.3800 896.25 3 2.4000 GRS424003002 MERKO 25/07/2025 35.0000 - 85 35.8000 34.8000 2981.80 9 35.2000 GRK014011008 MEVA 25/07/2025 6.1500 - 12619 6.2000 5.8000 76207.70 34 5.8000 GRS319103008 MIG 25/07/2025 3.2700 - 8564 3.3400 3.2000 27839.62 69 3.2700 GRS314003013 MIN 25/07/2025 0.5380 - 5873 0.5980 0.5100 3155.35 23 0.5480 GRS237003009 MODA 25/07/2025 4.2900 - 5627 4.2900 3.9200 23090.41 44 3.9200 GRS375183001 MOH 25/07/2025 25.1200 - 41101 25.3800 25.0600 1032827.40 576 25.3800 GRS426003000 MOTO 25/07/2025 2.6600 - 12356 2.6700 2.6200 32819.28 26 2.6300 GRS488003005 MOYZK 25/07/2025 0.5900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 25/07/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 25/07/2025 45.7800 - 185010 46.0200 45.2800 8451043.88 1978 45.9000 GRS393503008 NAKAS 25/07/2025 3.0200 - 12 2.9400 2.9400 35.28 1 2.9400 GRS387503006 NAYP 25/07/2025 0.7980 - 2828 0.8100 0.7460 2223.45 20 0.7980 GRS265003004 NOVAL 25/07/2025 2.6000 - 28192 2.6500 2.6000 73995.79 51 2.6000 GRS824003008 OLTH 25/07/2025 33.1000 - 5176 33.9000 32.9000 171083.40 80 33.9000 GRS427003009 OLYMP 25/07/2025 2.7100 - 27861 2.7100 2.6300 73991.42 83 2.6700 GRS403003007 OPAP 25/07/2025 18.8400 - 209098 19.1500 18.8400 3960912.49 1176 19.1500 GRS419003009 OPTIMA 25/07/2025 7.1600 - 105676 7.2100 7.1200 756271.20 504 7.1900 GRS533003000 ORILINA 25/07/2025 0.7680 - 199824 0.7800 0.7600 153654.88 82 0.7600 GRS535003008 OTOEL 25/07/2025 10.8000 - 26444 10.9000 10.6600 285796.56 122 10.7000 GRS337003008 PAIR 25/07/2025 1.0400 - 5055 1.0400 1.0350 5252.20 5 1.0350 GRS275073005 PAP 25/07/2025 3.0100 - 5121 3.0700 2.9500 15381.95 44 3.0000 GRS065003014 PERF 25/07/2025 6.3600 - 21527 6.4100 6.3100 136829.64 103 6.3100 GRS505003004 PETRO 25/07/2025 8.9800 - 7790 9.0600 8.9400 70148.90 46 9.0000 GRS345503007 PLAKR 25/07/2025 15.8000 - 1453 15.8000 15.6000 22886.80 6 15.6000 GRS326003019 PLAT 25/07/2025 3.9050 - 41666 3.9950 3.9000 163832.27 165 3.9950 GRS239003007 PPA 25/07/2025 47.2500 - 3324 47.6500 47.1500 157646.50 104 47.3000 GRS470003013 PPC 25/07/2025 14.1700 - 246334 14.2800 14.1300 3497240.60 994 14.2000 GRS434003000 PRD 25/07/2025 0.4080 - 27029 0.4080 0.3940 10821.29 24 0.4020 GRS184003002 PREMIA 25/07/2025 1.3660 - 133362 1.3820 1.3640 183077.09 237 1.3800 GRS497003012 PRODEA 25/07/2025 5.8500 - 1298 6.1000 5.7500 7617.45 6 6.0000 GRS509003018 PROF 25/07/2025 7.7600 - 80960 7.7700 7.6400 624248.08 191 7.7600 GRS472003011 PROFK 25/07/2025 1.3550 - 13454 1.4450 1.3500 18398.18 48 1.4450 GRS095003000 QLCO 25/07/2025 5.6100 - 34640 5.6400 5.6000 194668.74 174 5.6300 GRS543003008 QUAL 25/07/2025 1.2600 - 30769 1.2700 1.2400 38634.73 78 1.2580 GRS396003006 QUEST 25/07/2025 7.5200 - 17301 7.6500 7.4800 130744.89 107 7.5000 GRS310003009 REVOIL 25/07/2025 1.7150 - 18496 1.7150 1.6800 31214.45 61 1.7000 GRS473003002 SAR 25/07/2025 13.2800 - 23114 13.5200 13.2600 308286.60 281 13.5200 GRS204003008 SIDMA 25/07/2025 1.5150 - 3232 1.5450 1.5000 4919.40 33 1.5350 GRS484003009 SPACE 25/07/2025 7.4800 - 14039 7.7000 7.4400 105634.38 106 7.7000 GRS402003008 SPIR 25/07/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 25/07/2025 1.1660 - 2326018 1.1700 1.0780 2632087.73 1056 1.0820 GRS001003052 TELL 25/07/2025 15.1500 - 15818 15.2000 14.6500 237157.95 133 14.8000 GRS004013009 TITC 25/07/2025 36.9500 - 51349 37.2000 36.8500 1901742.20 556 37.0000 BE0974338700 TPEIR 25/07/2025 6.7300 - 2973342 6.8620 6.6640 20149575.13 3164 6.7280 GRS014003032 TRASTOR 25/07/2025 1.2900 - 2503 1.3100 1.2700 3206.42 31 1.3100 GRS487003006 TRESTATES 25/07/2025 1.6900 - 84214 1.7050 1.6750 142377.74 65 1.7050 GRS534003009 VIO 25/07/2025 6.3500 - 118811 6.4000 6.2700 753371.09 428 6.3000 BE0974271034 VOSYS 25/07/2025 2.3400 - 2565 2.3400 2.2200 5816.66 20 2.2600 GRS407183003 XYLEK 25/07/2025 0.2800 - 97904 0.2850 0.2670 27101.20 72 0.2740 GRS131003006 XYLEP 25/07/2025 0.3960 - 3251 0.4000 0.3600 1289.96 13 0.3600 GRS131004004 YALCO 25/07/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005