SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 29/07/2025 8.2500 - 50 8.2500 8.2500 412.50 1 8.2500 GRS059063008 ACAG 29/07/2025 5.4900 - 39983 5.5200 5.4600 218519.68 93 5.4900 AT0000A325L0 ADMIE 29/07/2025 3.3500 - 189499 3.4100 3.3400 638607.34 375 3.4050 GRS518003009 AEGN 29/07/2025 12.5200 - 70297 12.6600 12.5000 884238.50 438 12.5400 GRS495003006 AEM 29/07/2025 4.9460 - 294847 4.9460 4.7000 1430592.43 478 4.7000 GRS541003000 AIA 29/07/2025 9.9800 - 86918 10.0400 9.9400 867598.80 514 10.0100 GRS536003007 AKRIT 29/07/2025 1.0800 - 19386 1.3000 0.9840 21944.57 87 0.9840 GRS373173004 AKTR 29/07/2025 6.1100 - 264086 6.1500 6.0400 1606452.70 342 6.1500 GRS432003028 ALMY 29/07/2025 5.0000 - 64046 5.0800 4.9500 320210.61 34 5.0800 GRS289103004 ALPHA 29/07/2025 3.2850 - 4620231 3.2850 3.1830 15050822.98 3144 3.1900 GRS830003000 ANDRO 29/07/2025 7.1400 - 1550 7.1600 7.1200 11081.68 14 7.1400 GRS433003019 ASCO 29/07/2025 3.7700 - 8784 3.7900 3.7500 33090.31 39 3.7800 GRS404003006 ASTAK 29/07/2025 7.3400 - 3470 7.3600 7.3200 25456.94 81 7.3600 GRS331043000 ATEK 29/07/2025 1.0400 - 7290 1.0700 1.0100 7637.30 16 1.0600 GRS340263003 ATRUST 29/07/2025 8.8000 - 583 8.8000 8.7800 5127.74 8 8.7800 GRS504003021 ATTICA 29/07/2025 2.1200 - 15350 2.1200 2.1000 32370.52 34 2.1000 GRS144003001 AVAX 29/07/2025 2.2600 - 79876 2.2750 2.2300 179632.83 177 2.2300 GRS213213002 AVE 29/07/2025 0.5800 - 162628 0.6100 0.5640 95843.91 170 0.5760 GRS489003004 BELA 29/07/2025 30.0000 - 101704 30.2400 29.7200 3046502.78 1014 30.2400 GRS282183003 BIOKA 29/07/2025 1.8750 - 36286 1.9100 1.8450 67915.25 117 1.9100 GRS165063009 BIOSK 29/07/2025 3.1000 - 43139 3.1800 3.0900 135217.67 128 3.1600 GRS084003011 BIOT 29/07/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 29/07/2025 4.0300 - 1100 4.0300 4.0200 4432.00 10 4.0300 GRS524003001 BOCHGR 29/07/2025 6.7000 - 669884 6.7000 6.6200 4462768.52 862 6.6600 IE00BD5B1Y92 BRIQ 29/07/2025 2.9900 - 29749 2.9900 2.9500 88650.50 52 2.9500 GRS517003000 CENER 29/07/2025 10.5800 - 104079 10.5800 10.3600 1090099.30 428 10.3800 BE0974303357 CENTR 29/07/2025 0.3550 - 51678 0.3590 0.3470 18322.77 36 0.3510 GRS449003003 CNLCAP 29/07/2025 6.8500 - 162 6.8500 6.8500 1109.70 1 6.8500 GRS520003005 CPI 29/07/2025 0.6400 - 8551 0.6400 0.6020 5408.92 25 0.6100 GRS413313008 DAIOS 29/07/2025 5.3000 - 200 5.3000 5.3000 1060.00 1 5.3000 GRS382073005 DIMAND 29/07/2025 9.7400 - 9435 9.7600 9.6400 91705.22 70 9.7200 GRS525003000 DOMIK 29/07/2025 2.6200 - 24847 2.6600 2.5900 64945.15 71 2.6200 GRS364253005 DROME 29/07/2025 0.3460 - 522 0.3560 0.3440 180.79 3 0.3440 GRS412503005 DUR 29/07/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 29/07/2025 45.6400 - 10030 45.6400 45.2600 455804.66 66 45.2600 CH0198251305 EIS 29/07/2025 1.3400 - 56855 1.3640 1.3400 76831.98 94 1.3400 GRS439003005 EKTER 29/07/2025 2.4850 - 133587 2.5250 2.4300 330331.99 278 2.5250 GRS222213001 ELBE 29/07/2025 5.4000 - 50 5.4000 5.4000 270.00 1 5.4000 GRS240003012 ELHA 29/07/2025 2.5500 - 246806 2.5600 2.4500 621104.20 763 2.5000 GRS281003004 ELIN 29/07/2025 2.3800 - 4930 2.4000 2.3600 11705.00 10 2.3800 GRS477003008 ELLAKTOR 29/07/2025 1.3180 - 166919 1.3200 1.2960 218217.74 277 1.2960 GRS191213008 ELPE 29/07/2025 7.6950 - 95990 7.7750 7.6450 737825.63 487 7.7000 GRS298343005 ELSTR 29/07/2025 2.5000 - 10616 2.5300 2.4400 26392.26 54 2.4400 GRS088003017 ELTON 29/07/2025 1.8200 - 12249 1.8200 1.7600 21974.61 43 1.7700 GRS397003005 EPIL 29/07/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 29/07/2025 12.0150 - 2477896 12.0800 11.8250 29711195.89 4705 11.8250 GRS003003035 EUROB 29/07/2025 3.2120 - 8000499 3.2160 3.1420 25509658.21 3438 3.1500 GRS323003012 EVR 29/07/2025 1.8850 - 236294 1.8950 1.8500 444918.11 123 1.8800 GRS474003001 EVROF 29/07/2025 2.7300 - 46824 2.7500 2.5300 124768.09 124 2.5300 GRS385113006 EXAE 29/07/2025 7.3000 - 747092 7.4100 7.1700 5454725.02 1000 7.3600 GRS395363005 EYAPS 29/07/2025 4.4800 - 192953 4.5300 4.2600 849646.58 422 4.3000 GRS428003008 EYDAP 29/07/2025 7.6400 - 214375 7.6500 7.4600 1616776.66 823 7.4600 GRS359353000 FAIS 29/07/2025 3.3850 - 51728 3.3850 3.3300 173168.20 147 3.3400 GRS542003009 FLEXO 29/07/2025 7.7000 - 88 7.7000 7.7000 677.60 1 7.7000 GRS259003002 FOYRK 29/07/2025 4.4000 - 34459 4.4300 4.3700 151446.59 119 4.4000 GRS096003009 FRIGO 29/07/2025 0.5040 - 136401 0.5040 0.4910 68229.61 65 0.4910 GRS346003015 GEBKA 29/07/2025 1.8000 - 10069 1.8450 1.7800 18132.75 51 1.8450 GRS137003000 GEKTERNA 29/07/2025 20.8000 - 80795 20.8600 20.5600 1673674.08 552 20.7800 GRS145003000 HAIDE 29/07/2025 0.7550 - 11615 0.7900 0.6500 8773.75 51 0.6600 GRS350263000 HTO 29/07/2025 15.7300 - 615571 15.9500 15.3200 9688883.06 2167 15.3900 GRS260333000 IATR 29/07/2025 2.0300 - 22900 2.0300 1.9500 45758.59 71 1.9750 GRS147233001 IKTIN 29/07/2025 0.4730 - 360473 0.4890 0.4660 172215.55 347 0.4880 GRS372003004 ILYDA 29/07/2025 3.4200 - 60058 3.4400 3.3100 201704.58 184 3.4100 GRS475003018 INLIF 29/07/2025 4.9300 - 10933 4.9800 4.9100 53943.48 40 4.9600 GRS805003001 INLOT 29/07/2025 1.1260 - 676540 1.1340 1.1140 760455.50 220 1.1160 GRS343313003 INTEK 29/07/2025 6.0500 - 59232 6.0600 6.0100 357059.89 124 6.0200 GRS148003015 INTET 29/07/2025 1.5700 - 7710 1.6150 1.5700 12190.02 26 1.5800 GRS247003007 INTRK 29/07/2025 3.2450 - 60145 3.2700 3.2350 195477.67 200 3.2350 GRS087003000 KARE 29/07/2025 314.0000 - 191 316.0000 314.0000 60212.00 12 316.0000 GRS120003009 KEKR 29/07/2025 1.6300 - 7171 1.6500 1.6000 11537.78 24 1.6200 GRS070003009 KEPEN 29/07/2025 1.9300 - 590 1.9300 1.9300 1138.70 3 1.9300 GRS438003006 KORDE 29/07/2025 0.4520 - 22502 0.4580 0.4400 9967.88 57 0.4480 GRS384003000 KRI 29/07/2025 18.4400 - 22029 18.7200 18.3200 406538.82 196 18.7200 GRS469003024 KTILA 29/07/2025 2.1800 - 14650 2.1800 2.1800 31937.00 8 2.1800 GRS354003006 KYLO 29/07/2025 3.7000 - 3741 3.7200 3.6300 13775.75 26 3.6300 GRS117123000 KYRI 29/07/2025 2.4200 - 41911 2.5200 2.4200 102952.18 83 2.4200 GRS295003008 KYSA 29/07/2025 1.0900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 29/07/2025 6.5600 - 206947 6.6000 6.5000 1357125.87 534 6.5600 GRS245213004 LAMPS 29/07/2025 40.0000 - 300 40.0000 39.6000 11980.00 6 40.0000 GRS128003001 LANAC 29/07/2025 1.3900 - 200 1.4000 1.3900 278.01 2 1.3900 GRS047063003 LAVI 29/07/2025 0.8040 - 95055 0.8150 0.8020 76750.65 76 0.8100 GRS246003008 LEBEK 29/07/2025 0.2700 - 9372 0.2700 0.2700 2530.44 11 0.2700 GRS090003005 LEBEP 29/07/2025 0.2140 - 8866 0.2300 0.2100 1901.86 3 0.2100 GRS090004003 LOGISMOS 29/07/2025 1.6300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 29/07/2025 0.6900 - 1028 0.6900 0.6650 708.75 6 0.6650 GRS374003002 MEDIC 29/07/2025 2.4000 - 5923 2.4300 2.3600 14200.18 9 2.3600 GRS424003002 MERKO 29/07/2025 35.0000 - 101 36.0000 35.0000 3536.00 3 35.0000 GRK014011008 MEVA 29/07/2025 6.0500 - 1400 6.1500 6.0000 8475.90 10 6.0000 GRS319103008 MIG 29/07/2025 3.2700 - 3901 3.3100 3.2100 12704.88 15 3.2200 GRS314003013 MIN 29/07/2025 0.5180 - 0 0.0000 0.0000 0.00 0 0.0000 GRS237003009 MODA 29/07/2025 4.3000 - 710 4.3200 4.3000 3063.60 3 4.3100 GRS375183001 MOH 29/07/2025 25.1800 - 76961 25.1800 24.7000 1924556.36 665 24.8400 GRS426003000 MOTO 29/07/2025 2.6800 - 18966 2.7400 2.6300 50824.67 80 2.7400 GRS488003005 MOYZK 29/07/2025 0.6200 - 6000 0.6200 0.6100 3709.00 5 0.6100 GRS054003009 MPITR 29/07/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 29/07/2025 46.1600 - 131800 46.5000 45.1800 6043290.92 1370 45.5000 GRS393503008 NAKAS 29/07/2025 3.0400 - 2936 3.0400 2.9400 8924.04 4 2.9400 GRS387503006 NAYP 29/07/2025 0.8340 - 14 0.8340 0.8300 11.63 3 0.8300 GRS265003004 NOVAL 29/07/2025 2.6000 - 59175 2.6100 2.5800 153840.47 71 2.5800 GRS824003008 OLTH 29/07/2025 33.0000 - 6269 33.1000 32.8000 206763.80 39 33.1000 GRS427003009 OLYMP 29/07/2025 2.7000 - 4502 2.7300 2.6500 12093.33 34 2.6500 GRS403003007 OPAP 29/07/2025 18.9600 - 214742 19.0200 18.8400 4071691.95 1243 18.9600 GRS419003009 OPTIMA 29/07/2025 7.1500 - 263354 7.1700 7.0800 1875246.55 690 7.1000 GRS533003000 ORILINA 29/07/2025 0.7660 - 26472 0.7680 0.7600 20246.75 43 0.7600 GRS535003008 OTOEL 29/07/2025 10.7400 - 15784 10.8000 10.7000 169944.64 114 10.7000 GRS337003008 PAIR 29/07/2025 1.0000 - 1973 1.0200 0.9680 1975.78 21 1.0200 GRS275073005 PAP 29/07/2025 3.0900 - 3491 3.1500 3.0700 10899.31 26 3.1500 GRS065003014 PERF 29/07/2025 6.5500 - 60989 6.5500 6.2100 385199.35 181 6.3400 GRS505003004 PETRO 29/07/2025 8.9800 - 5504 9.0200 8.8400 49222.44 51 8.9400 GRS345503007 PLAKR 29/07/2025 16.0000 - 91 16.0000 15.8000 1451.20 2 15.8000 GRS326003019 PLAT 29/07/2025 3.9700 - 66570 3.9800 3.8400 259719.35 199 3.9100 GRS239003007 PPA 29/07/2025 46.8500 - 17897 47.3000 46.2000 831685.70 214 47.2500 GRS470003013 PPC 29/07/2025 14.0500 - 299604 14.1000 13.9600 4202201.33 1601 14.0100 GRS434003000 PRD 29/07/2025 0.4300 - 69899 0.4300 0.3880 28952.79 38 0.4000 GRS184003002 PREMIA 29/07/2025 1.3500 - 214106 1.3600 1.3420 288844.39 287 1.3540 GRS497003012 PRODEA 29/07/2025 6.0000 - 810 6.1000 6.0000 4879.50 12 6.0000 GRS509003018 PROF 29/07/2025 7.6200 - 43075 7.6500 7.5100 326667.57 160 7.5500 GRS472003011 PROFK 29/07/2025 1.3400 - 5750 1.3900 1.3400 7867.29 19 1.3850 GRS095003000 QLCO 29/07/2025 5.6350 - 23929 5.6700 5.6150 134938.79 168 5.6150 GRS543003008 QUAL 29/07/2025 1.2500 - 23491 1.2740 1.2500 29579.77 41 1.2560 GRS396003006 QUEST 29/07/2025 7.4700 - 35422 7.4900 7.2100 262632.45 178 7.3800 GRS310003009 REVOIL 29/07/2025 1.7000 - 27575 1.7250 1.6800 46604.18 107 1.7000 GRS473003002 SAR 29/07/2025 13.2400 - 41070 13.6000 13.2200 546574.64 227 13.3000 GRS204003008 SIDMA 29/07/2025 1.5300 - 1957 1.5400 1.5050 2981.37 20 1.5050 GRS484003009 SPACE 29/07/2025 7.7200 - 29778 7.8000 7.3200 227865.50 187 7.4000 GRS402003008 SPIR 29/07/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 29/07/2025 1.1300 - 971055 1.1740 1.1300 1114729.57 633 1.1740 GRS001003052 TELL 29/07/2025 15.0500 - 1804 15.2000 14.9000 27161.45 34 15.2000 GRS004013009 TITC 29/07/2025 36.1000 - 60112 36.4000 36.0000 2172427.95 825 36.1000 BE0974338700 TPEIR 29/07/2025 6.8280 - 3952095 6.8480 6.6380 26784987.45 4209 6.6500 GRS014003032 TRASTOR 29/07/2025 1.2600 - 1400 1.2700 1.2600 1769.51 10 1.2700 GRS487003006 TRESTATES 29/07/2025 1.6950 - 29497 1.7000 1.6850 50018.43 31 1.6950 GRS534003009 VIO 29/07/2025 6.1300 - 130044 6.1600 6.0800 797316.49 465 6.1200 BE0974271034 VOSYS 29/07/2025 2.2200 - 250 2.2200 2.2200 555.00 2 2.2200 GRS407183003 XYLEK 29/07/2025 0.2620 - 46685 0.2730 0.2510 12347.29 37 0.2730 GRS131003006 XYLEP 29/07/2025 0.4200 - 2125 0.4360 0.4200 892.90 3 0.4360 GRS131004004 YALCO 29/07/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005