SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 30/07/2025 8.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 30/07/2025 5.5100 - 40593 5.5300 5.3900 220367.79 155 5.5300 AT0000A325L0 ADMIE 30/07/2025 3.3450 - 86401 3.3900 3.3100 288940.94 315 3.3900 GRS518003009 AEGN 30/07/2025 12.5000 - 92274 12.6600 12.4800 1157246.32 493 12.5200 GRS495003006 AEM 30/07/2025 5.0000 - 262961 5.0350 4.9400 1310885.62 523 4.9480 GRS541003000 AIA 30/07/2025 9.9600 - 85284 10.0300 9.9450 849743.16 353 9.9700 GRS536003007 AKRIT 30/07/2025 1.0700 - 65 1.0800 1.0600 69.65 9 1.0600 GRS373173004 AKTR 30/07/2025 6.1800 - 131403 6.2200 6.0800 808411.41 371 6.0800 GRS432003028 ALMY 30/07/2025 5.0800 - 4496 5.0800 5.0000 22486.88 13 5.0000 GRS289103004 ALPHA 30/07/2025 3.2450 - 8751826 3.2850 3.2340 28476865.83 4249 3.2850 GRS830003000 ANDRO 30/07/2025 7.2000 - 938 7.2000 7.1800 6736.84 11 7.1800 GRS433003019 ASCO 30/07/2025 3.8600 - 36450 3.8600 3.7400 139393.55 93 3.7500 GRS404003006 ASTAK 30/07/2025 7.2400 - 4409 7.3600 7.2200 32096.96 96 7.3600 GRS331043000 ATEK 30/07/2025 0.9900 - 3680 1.0300 0.9850 3654.92 24 1.0200 GRS340263003 ATRUST 30/07/2025 8.8200 - 837 8.8200 8.8000 7366.34 12 8.8000 GRS504003021 ATTICA 30/07/2025 2.1500 - 34032 2.1500 2.1000 72737.08 38 2.1100 GRS144003001 AVAX 30/07/2025 2.2900 - 81218 2.2900 2.2350 183430.29 184 2.2750 GRS213213002 AVE 30/07/2025 0.5880 - 41425 0.5880 0.5620 23966.81 50 0.5620 GRS489003004 BELA 30/07/2025 30.1600 - 101351 30.3800 29.7400 3040684.82 840 30.0000 GRS282183003 BIOKA 30/07/2025 1.8550 - 14552 1.8950 1.8350 26946.89 72 1.8850 GRS165063009 BIOSK 30/07/2025 3.1100 - 45493 3.1800 3.1000 141957.87 107 3.1800 GRS084003011 BIOT 30/07/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 30/07/2025 4.0200 - 1106 4.0400 4.0200 4447.24 12 4.0400 GRS524003001 BOCHGR 30/07/2025 6.6000 - 614311 6.6800 6.5800 4069373.70 935 6.6800 IE00BD5B1Y92 BRIQ 30/07/2025 2.9900 - 30418 3.0200 2.9700 91034.70 37 2.9900 GRS517003000 CENER 30/07/2025 10.5200 - 142649 10.6200 10.4400 1505898.70 537 10.5200 BE0974303357 CENTR 30/07/2025 0.3570 - 23650 0.3580 0.3490 8364.61 51 0.3560 GRS449003003 CNLCAP 30/07/2025 6.8500 - 200 6.8500 6.8000 1365.00 2 6.8000 GRS520003005 CPI 30/07/2025 0.6140 - 2755 0.6340 0.6120 1694.28 9 0.6140 GRS413313008 DAIOS 30/07/2025 5.3000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 30/07/2025 9.7400 - 7241 9.7400 9.6800 70305.98 74 9.7000 GRS525003000 DOMIK 30/07/2025 2.5400 - 20462 2.6400 2.5400 52853.46 61 2.6200 GRS364253005 DROME 30/07/2025 0.3360 - 32922 0.3530 0.3300 10990.75 17 0.3530 GRS412503005 DUR 30/07/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 30/07/2025 45.3800 - 21866 45.6400 44.7800 989413.60 393 45.3800 CH0198251305 EIS 30/07/2025 1.3220 - 47962 1.3440 1.3180 63658.01 106 1.3400 GRS439003005 EKTER 30/07/2025 2.4450 - 66338 2.5000 2.4150 162410.14 227 2.5000 GRS222213001 ELBE 30/07/2025 5.4500 - 45 5.5000 5.3500 244.35 4 5.3500 GRS240003012 ELHA 30/07/2025 2.5850 - 143510 2.6000 2.5450 370465.05 491 2.5800 GRS281003004 ELIN 30/07/2025 2.3800 - 4102 2.3800 2.3500 9728.76 16 2.3800 GRS477003008 ELLAKTOR 30/07/2025 1.3200 - 114150 1.3220 1.3000 149442.86 176 1.3200 GRS191213008 ELPE 30/07/2025 7.7500 - 137202 7.7500 7.6400 1059936.22 791 7.7000 GRS298343005 ELSTR 30/07/2025 2.4800 - 3761 2.4800 2.4400 9253.60 35 2.4500 GRS088003017 ELTON 30/07/2025 1.8200 - 9116 1.8200 1.7800 16420.71 62 1.8200 GRS397003005 EPIL 30/07/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 30/07/2025 11.9100 - 2159644 12.1300 11.9100 25900885.36 3190 12.0800 GRS003003035 EUROB 30/07/2025 3.2200 - 11959779 3.2200 3.1850 38298815.36 3998 3.2100 GRS323003012 EVR 30/07/2025 1.8900 - 47721 1.9000 1.8750 90142.26 96 1.8900 GRS474003001 EVROF 30/07/2025 2.6400 - 6504 2.7500 2.6400 17581.37 34 2.7400 GRS385113006 EXAE 30/07/2025 7.2300 - 447249 7.4400 7.2300 3279952.78 609 7.2600 GRS395363005 EYAPS 30/07/2025 4.4300 - 118991 4.4600 4.2000 514028.00 258 4.4600 GRS428003008 EYDAP 30/07/2025 7.4900 - 125798 7.6200 7.3200 936541.80 579 7.5600 GRS359353000 FAIS 30/07/2025 3.3450 - 29650 3.3850 3.3300 99396.37 88 3.3850 GRS542003009 FLEXO 30/07/2025 7.7000 - 64 7.7000 7.4500 477.65 4 7.4500 GRS259003002 FOYRK 30/07/2025 4.4300 - 49850 4.4650 4.4000 220316.92 203 4.4000 GRS096003009 FRIGO 30/07/2025 0.5660 - 615184 0.5720 0.5140 341031.78 335 0.5140 GRS346003015 GEBKA 30/07/2025 1.7750 - 18251 1.8100 1.7500 32347.87 75 1.7700 GRS137003000 GEKTERNA 30/07/2025 21.4000 - 246415 21.4600 20.8000 5239419.62 1221 20.8000 GRS145003000 HAIDE 30/07/2025 0.7650 - 7076 0.7900 0.7200 5398.42 30 0.7500 GRS350263000 HTO 30/07/2025 15.6400 - 243061 15.8900 15.6400 3820804.37 1286 15.8500 GRS260333000 IATR 30/07/2025 2.0100 - 22350 2.0500 1.9900 44800.58 61 2.0500 GRS147233001 IKTIN 30/07/2025 0.4605 - 216483 0.4730 0.4570 100095.89 258 0.4730 GRS372003004 ILYDA 30/07/2025 3.4200 - 11771 3.4600 3.3900 40171.58 42 3.4600 GRS475003018 INLIF 30/07/2025 4.8600 - 10933 4.9300 4.8400 53323.86 62 4.9200 GRS805003001 INLOT 30/07/2025 1.1260 - 228735 1.1400 1.1220 257833.07 100 1.1220 GRS343313003 INTEK 30/07/2025 6.0000 - 62093 6.0600 6.0000 373437.74 232 6.0500 GRS148003015 INTET 30/07/2025 1.5200 - 3451 1.5650 1.5200 5351.80 10 1.5650 GRS247003007 INTRK 30/07/2025 3.2500 - 52063 3.2650 3.2300 169212.75 137 3.2450 GRS087003000 KARE 30/07/2025 316.0000 - 52 316.0000 314.0000 16340.00 12 314.0000 GRS120003009 KEKR 30/07/2025 1.5950 - 14000 1.6300 1.5900 22442.66 47 1.6000 GRS070003009 KEPEN 30/07/2025 1.9300 - 300 1.9300 1.9300 579.00 1 1.9300 GRS438003006 KORDE 30/07/2025 0.4540 - 12 0.4540 0.4540 5.45 1 0.4540 GRS384003000 KRI 30/07/2025 18.3200 - 10997 18.6800 18.3200 202994.96 143 18.6800 GRS469003024 KTILA 30/07/2025 2.1800 - 13634 2.2200 2.1800 29722.32 11 2.1800 GRS354003006 KYLO 30/07/2025 3.7100 - 241 3.7100 3.7000 893.92 6 3.7100 GRS117123000 KYRI 30/07/2025 2.4900 - 39732 2.5600 2.3300 98548.31 123 2.3300 GRS295003008 KYSA 30/07/2025 1.0900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 30/07/2025 6.6200 - 134294 6.6200 6.5000 882104.47 348 6.5700 GRS245213004 LAMPS 30/07/2025 40.0000 - 593 40.0000 40.0000 23720.00 5 40.0000 GRS128003001 LANAC 30/07/2025 1.3900 - 4098 1.4300 1.3500 5653.82 19 1.3900 GRS047063003 LAVI 30/07/2025 0.8100 - 34618 0.8130 0.8000 27927.50 56 0.8020 GRS246003008 LEBEK 30/07/2025 0.2940 - 8200 0.2940 0.2940 2410.80 7 0.2940 GRS090003005 LEBEP 30/07/2025 0.2340 - 6000 0.2340 0.2340 1404.00 2 0.2340 GRS090004003 LOGISMOS 30/07/2025 1.6300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 30/07/2025 0.6950 - 4542 0.7400 0.6750 3203.98 21 0.7200 GRS374003002 MEDIC 30/07/2025 2.4000 - 1010 2.4000 2.3400 2376.80 5 2.3500 GRS424003002 MERKO 30/07/2025 35.2000 - 67 35.6000 35.0000 2352.80 5 35.0000 GRK014011008 MEVA 30/07/2025 5.9500 - 121 5.9500 5.8500 717.65 3 5.9500 GRS319103008 MIG 30/07/2025 3.3000 - 7969 3.3700 3.2600 26276.86 28 3.3600 GRS314003013 MIN 30/07/2025 0.5200 - 2500 0.5200 0.5200 1300.00 2 0.5200 GRS237003009 MODA 30/07/2025 4.3000 - 250 4.3500 4.3000 1081.50 3 4.3400 GRS375183001 MOH 30/07/2025 25.2800 - 84868 25.5000 25.0000 2141153.32 774 25.2600 GRS426003000 MOTO 30/07/2025 2.6800 - 22756 2.6800 2.6000 60099.18 75 2.6700 GRS488003005 MOYZK 30/07/2025 0.6800 - 1500 0.6800 0.6400 1005.75 8 0.6400 GRS054003009 MPITR 30/07/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 30/07/2025 47.5600 - 216446 47.5600 45.5000 10136254.08 1589 46.1600 GRS393503008 NAKAS 30/07/2025 3.1000 - 676 3.1000 2.9800 2093.00 7 3.0000 GRS387503006 NAYP 30/07/2025 0.8340 - 1 0.8340 0.8340 0.83 1 0.8340 GRS265003004 NOVAL 30/07/2025 2.6100 - 64283 2.6200 2.6000 167271.13 45 2.6100 GRS824003008 OLTH 30/07/2025 33.4000 - 401 33.6000 33.0000 13352.00 14 33.6000 GRS427003009 OLYMP 30/07/2025 2.6900 - 3510 2.6900 2.6500 9360.95 34 2.6800 GRS403003007 OPAP 30/07/2025 19.1500 - 314423 19.2200 18.9000 6008519.90 1255 19.0000 GRS419003009 OPTIMA 30/07/2025 7.1100 - 79407 7.1900 7.1100 567270.07 406 7.1600 GRS533003000 ORILINA 30/07/2025 0.7600 - 33260 0.7660 0.7600 25335.88 42 0.7660 GRS535003008 OTOEL 30/07/2025 10.8000 - 11746 10.8600 10.7000 126245.52 197 10.7600 GRS337003008 PAIR 30/07/2025 0.9980 - 615 0.9980 0.9980 613.77 1 0.9980 GRS275073005 PAP 30/07/2025 3.0900 - 3322 3.0900 3.0700 10243.32 22 3.0700 GRS065003014 PERF 30/07/2025 6.5100 - 84599 6.7200 6.4700 562269.07 145 6.5900 GRS505003004 PETRO 30/07/2025 9.0000 - 13334 9.0400 8.9000 119702.56 79 8.9800 GRS345503007 PLAKR 30/07/2025 16.0000 - 6 16.0000 16.0000 96.00 1 16.0000 GRS326003019 PLAT 30/07/2025 3.9200 - 40408 3.9750 3.8800 158471.28 81 3.9450 GRS239003007 PPA 30/07/2025 48.2500 - 16139 48.2500 46.8500 774914.85 231 46.8500 GRS470003013 PPC 30/07/2025 14.0800 - 235085 14.1600 13.9600 3296991.52 963 14.1100 GRS434003000 PRD 30/07/2025 0.4300 - 85872 0.4500 0.4100 37718.58 72 0.4160 GRS184003002 PREMIA 30/07/2025 1.3680 - 159977 1.3740 1.3600 218808.64 284 1.3680 GRS497003012 PRODEA 30/07/2025 6.0000 - 51 6.0500 6.0500 308.55 2 6.0500 GRS509003018 PROF 30/07/2025 7.6500 - 19685 7.6600 7.5500 150049.85 85 7.5600 GRS472003011 PROFK 30/07/2025 1.3550 - 155 1.3700 1.3250 211.00 13 1.3650 GRS095003000 QLCO 30/07/2025 5.6150 - 16158 5.7400 5.6150 90960.09 105 5.7400 GRS543003008 QUAL 30/07/2025 1.2420 - 30948 1.2700 1.2380 38727.74 58 1.2600 GRS396003006 QUEST 30/07/2025 7.4100 - 42210 7.4900 7.2900 311252.09 176 7.4900 GRS310003009 REVOIL 30/07/2025 1.6950 - 30860 1.7250 1.6600 51585.25 126 1.6950 GRS473003002 SAR 30/07/2025 13.3400 - 84599 13.5000 13.2400 1129217.76 158 13.2400 GRS204003008 SIDMA 30/07/2025 1.6300 - 15500 1.6450 1.5400 24562.52 59 1.5450 GRS484003009 SPACE 30/07/2025 7.7800 - 6421 7.8200 7.6000 49394.34 37 7.8200 GRS402003008 SPIR 30/07/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 30/07/2025 1.1280 - 414511 1.1480 1.1200 469208.19 370 1.1300 GRS001003052 TELL 30/07/2025 15.1000 - 8391 15.2000 15.0000 126578.80 57 15.0000 GRS004013009 TITC 30/07/2025 35.5000 - 169992 36.3000 35.4000 6071657.40 1453 36.0000 BE0974338700 TPEIR 30/07/2025 6.8140 - 5636021 6.8500 6.6840 38053699.98 4623 6.8500 GRS014003032 TRASTOR 30/07/2025 1.2500 - 700 1.2700 1.2500 878.00 6 1.2700 GRS487003006 TRESTATES 30/07/2025 1.7000 - 48997 1.7150 1.6900 83293.74 48 1.6950 GRS534003009 VIO 30/07/2025 6.1600 - 134842 6.1900 6.1300 831474.15 475 6.1300 BE0974271034 VOSYS 30/07/2025 2.3000 - 789 2.3000 2.2000 1754.06 6 2.2000 GRS407183003 XYLEK 30/07/2025 0.2650 - 33634 0.2650 0.2570 8772.25 26 0.2650 GRS131003006 XYLEP 30/07/2025 0.4060 - 579 0.4380 0.4000 234.53 6 0.4380 GRS131004004 YALCO 30/07/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005