SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 31/07/2025 8.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 31/07/2025 5.6500 - 176905 5.7800 5.6000 1001645.31 696 5.6200 AT0000A325L0 ADMIE 31/07/2025 3.3100 - 224496 3.3950 3.3100 753442.86 476 3.3800 GRS518003009 AEGN 31/07/2025 12.6200 - 106561 12.7400 12.4800 1344117.48 639 12.6000 GRS495003006 AEM 31/07/2025 5.1650 - 546612 5.1850 5.0200 2787644.29 688 5.0300 GRS541003000 AIA 31/07/2025 10.0000 - 112629 10.1400 9.9600 1130778.27 531 10.1000 GRS536003007 AKRIT 31/07/2025 1.0900 - 1068 1.1000 1.0500 1133.72 11 1.0600 GRS373173004 AKTR 31/07/2025 6.2400 - 252805 6.2400 6.1300 1563499.38 443 6.1800 GRS432003028 ALMY 31/07/2025 5.0000 - 8688 5.1600 4.9900 43650.40 28 5.1600 GRS289103004 ALPHA 31/07/2025 3.3000 - 11933664 3.3250 3.2500 39298962.54 3469 3.2500 GRS830003000 ANDRO 31/07/2025 7.2600 - 2062 7.2600 7.2000 14942.58 15 7.2000 GRS433003019 ASCO 31/07/2025 3.8700 - 12750 3.8800 3.8300 49195.01 50 3.8600 GRS404003006 ASTAK 31/07/2025 7.2400 - 2490 7.2600 7.2400 18063.20 60 7.2400 GRS331043000 ATEK 31/07/2025 1.0700 - 7695 1.0800 1.0300 8200.63 23 1.0300 GRS340263003 ATRUST 31/07/2025 8.8200 - 605 8.8200 8.7600 5335.80 11 8.8200 GRS504003021 ATTICA 31/07/2025 2.1400 - 3773 2.1500 2.1300 8065.04 17 2.1400 GRS144003001 AVAX 31/07/2025 2.2850 - 305359 2.3150 2.2600 691773.39 194 2.3000 GRS213213002 AVE 31/07/2025 0.5840 - 45555 0.5940 0.5780 26732.11 50 0.5880 GRS489003004 BELA 31/07/2025 29.6400 - 168820 30.2000 29.6200 5020500.60 879 29.8000 GRS282183003 BIOKA 31/07/2025 1.9000 - 22436 1.9000 1.8350 42017.89 113 1.8650 GRS165063009 BIOSK 31/07/2025 3.0400 - 32670 3.1400 3.0400 100746.87 114 3.1300 GRS084003011 BIOT 31/07/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 31/07/2025 4.0300 - 1950 4.0300 4.0000 7851.50 18 4.0300 GRS524003001 BOCHGR 31/07/2025 6.6000 - 787998 6.6600 6.5800 5208931.98 805 6.6000 IE00BD5B1Y92 BRIQ 31/07/2025 2.9200 - 36550 3.0100 2.9100 107829.36 66 3.0100 GRS517003000 CENER 31/07/2025 10.2600 - 158219 10.5800 10.2200 1650692.58 621 10.5800 BE0974303357 CENTR 31/07/2025 0.3550 - 40866 0.3580 0.3520 14504.53 46 0.3530 GRS449003003 CNLCAP 31/07/2025 6.7500 - 160 6.8000 6.7000 1082.00 2 6.8000 GRS520003005 CPI 31/07/2025 0.6320 - 7557 0.6320 0.6000 4653.56 17 0.6160 GRS413313008 DAIOS 31/07/2025 5.3000 - 100 5.5000 5.4000 545.00 2 5.4000 GRS382073005 DIMAND 31/07/2025 9.6400 - 8019 9.7400 9.6200 77640.86 43 9.7200 GRS525003000 DOMIK 31/07/2025 2.5300 - 11454 2.6500 2.5300 29538.03 48 2.5900 GRS364253005 DROME 31/07/2025 0.3390 - 659 0.3390 0.3370 222.44 6 0.3390 GRS412503005 DUR 31/07/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 31/07/2025 45.6200 - 5911 45.8800 45.5000 269647.04 50 45.8800 CH0198251305 EIS 31/07/2025 1.2940 - 69941 1.3420 1.2940 91760.18 131 1.3300 GRS439003005 EKTER 31/07/2025 2.4150 - 76571 2.4700 2.4100 186061.40 214 2.4450 GRS222213001 ELBE 31/07/2025 5.4500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ELHA 31/07/2025 2.5150 - 208012 2.5650 2.5000 526482.50 562 2.5650 GRS281003004 ELIN 31/07/2025 2.3900 - 4547 2.3900 2.3500 10821.30 15 2.3800 GRS477003008 ELLAKTOR 31/07/2025 1.3300 - 192191 1.3360 1.3000 253050.95 301 1.3120 GRS191213008 ELPE 31/07/2025 7.7050 - 181306 7.7900 7.7050 1407509.90 831 7.7050 GRS298343005 ELSTR 31/07/2025 2.4700 - 9077 2.4800 2.4100 22152.86 52 2.4700 GRS088003017 ELTON 31/07/2025 1.8100 - 22849 1.8550 1.8000 41665.91 72 1.8150 GRS397003005 EPIL 31/07/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 31/07/2025 12.2900 - 3747976 12.3000 11.8400 45213560.24 4488 12.0000 GRS003003035 EUROB 31/07/2025 3.2380 - 5711037 3.2620 3.2110 18474193.67 2475 3.2280 GRS323003012 EVR 31/07/2025 1.9050 - 200930 1.9300 1.8950 383980.23 260 1.8950 GRS474003001 EVROF 31/07/2025 2.7500 - 15576 2.7600 2.6100 42764.60 57 2.6100 GRS385113006 EXAE 31/07/2025 7.0000 - 1496217 7.1700 6.9400 10536323.88 1745 7.1400 GRS395363005 EYAPS 31/07/2025 4.4300 - 31295 4.4700 4.3100 136952.43 93 4.4700 GRS428003008 EYDAP 31/07/2025 7.3300 - 125815 7.4900 7.3000 925792.36 549 7.4900 GRS359353000 FAIS 31/07/2025 3.3350 - 48153 3.3650 3.3250 160985.64 123 3.3450 GRS542003009 FLEXO 31/07/2025 7.7500 - 1000 7.7500 7.7000 7730.10 3 7.7000 GRS259003002 FOYRK 31/07/2025 4.4550 - 44976 4.4800 4.4200 200237.66 189 4.4500 GRS096003009 FRIGO 31/07/2025 0.5520 - 234071 0.5800 0.5480 131853.87 196 0.5660 GRS346003015 GEBKA 31/07/2025 1.7500 - 11029 1.7950 1.7500 19357.81 43 1.7500 GRS137003000 GEKTERNA 31/07/2025 21.6600 - 193110 21.9200 21.4000 4199966.18 1071 21.4000 GRS145003000 HAIDE 31/07/2025 0.8350 - 5586 0.8400 0.7850 4577.67 18 0.7900 GRS350263000 HTO 31/07/2025 15.9000 - 1012306 15.9100 15.6400 16079767.64 1860 15.6400 GRS260333000 IATR 31/07/2025 2.0400 - 21181 2.0600 1.9950 43163.72 55 2.0300 GRS147233001 IKTIN 31/07/2025 0.4880 - 498689 0.4965 0.4530 242276.60 455 0.4530 GRS372003004 ILYDA 31/07/2025 3.3800 - 26430 3.4200 3.3500 89751.02 70 3.4200 GRS475003018 INLIF 31/07/2025 4.8500 - 9259 4.8900 4.8100 44856.22 76 4.8400 GRS805003001 INLOT 31/07/2025 1.1100 - 763249 1.1300 1.1020 850073.74 308 1.1300 GRS343313003 INTEK 31/07/2025 6.0000 - 29848 6.0700 6.0000 179891.86 115 6.0400 GRS148003015 INTET 31/07/2025 1.5300 - 5080 1.5600 1.5150 7768.30 14 1.5300 GRS247003007 INTRK 31/07/2025 3.3150 - 106266 3.3500 3.2450 350454.67 309 3.2450 GRS087003000 KARE 31/07/2025 316.0000 - 918 316.0000 312.0000 289502.00 20 316.0000 GRS120003009 KEKR 31/07/2025 1.5950 - 9547 1.6300 1.5800 15293.75 42 1.6000 GRS070003009 KEPEN 31/07/2025 1.9300 - 1000 1.9300 1.9300 1930.00 1 1.9300 GRS438003006 KORDE 31/07/2025 0.4430 - 32589 0.4520 0.4350 14306.22 53 0.4350 GRS384003000 KRI 31/07/2025 18.7600 - 20393 18.8000 18.3800 376495.28 111 18.4000 GRS469003024 KTILA 31/07/2025 2.1800 - 15315 2.1800 2.1800 33386.70 7 2.1800 GRS354003006 KYLO 31/07/2025 3.7200 - 3300 3.7200 3.7100 12243.05 8 3.7100 GRS117123000 KYRI 31/07/2025 2.4100 - 15703 2.5700 2.4000 39209.10 58 2.5000 GRS295003008 KYSA 31/07/2025 1.0900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 31/07/2025 6.6700 - 124838 6.6700 6.5400 825756.82 383 6.6200 GRS245213004 LAMPS 31/07/2025 40.0000 - 205 40.0000 40.0000 8200.00 3 40.0000 GRS128003001 LANAC 31/07/2025 1.4100 - 2402 1.4100 1.3200 3299.24 14 1.3700 GRS047063003 LAVI 31/07/2025 0.7970 - 179165 0.8150 0.7970 144508.07 112 0.8130 GRS246003008 LEBEK 31/07/2025 0.2940 - 1400 0.2940 0.2940 411.60 2 0.2940 GRS090003005 LEBEP 31/07/2025 0.2560 - 17820 0.2560 0.2560 4561.92 12 0.2560 GRS090004003 LOGISMOS 31/07/2025 1.6300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 31/07/2025 0.7150 - 5421 0.7550 0.6800 3866.26 19 0.7550 GRS374003002 MEDIC 31/07/2025 2.3400 - 5325 2.3800 2.3400 12523.67 27 2.3500 GRS424003002 MERKO 31/07/2025 35.4000 - 48 35.8000 35.2000 1694.40 2 35.2000 GRK014011008 MEVA 31/07/2025 6.0500 - 65 6.0500 5.9500 388.25 3 6.0500 GRS319103008 MIG 31/07/2025 3.2300 - 421 3.2400 3.2200 1359.71 5 3.2200 GRS314003013 MIN 31/07/2025 0.5420 - 6243 0.5880 0.5000 3329.09 22 0.5000 GRS237003009 MODA 31/07/2025 4.2000 - 7213 4.3900 4.1000 29862.05 40 4.3800 GRS375183001 MOH 31/07/2025 25.1800 - 69388 25.2600 24.9200 1737982.30 604 25.0200 GRS426003000 MOTO 31/07/2025 2.7000 - 29361 2.7000 2.6200 77905.02 74 2.6900 GRS488003005 MOYZK 31/07/2025 0.6800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 31/07/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 31/07/2025 48.3800 - 288847 48.3800 46.2200 13685518.32 2698 47.5600 GRS393503008 NAKAS 31/07/2025 3.1000 - 4 2.9800 2.9800 11.92 1 2.9800 GRS387503006 NAYP 31/07/2025 0.8340 - 1 0.8340 0.8340 0.83 1 0.8340 GRS265003004 NOVAL 31/07/2025 2.6300 - 10140 2.6400 2.6000 26492.15 27 2.6400 GRS824003008 OLTH 31/07/2025 33.0000 - 1990 33.6000 32.9000 65792.10 31 33.0000 GRS427003009 OLYMP 31/07/2025 2.6700 - 8824 2.6900 2.6500 23438.01 39 2.6900 GRS403003007 OPAP 31/07/2025 19.6600 - 397697 19.6600 19.1400 7740140.77 2513 19.1800 GRS419003009 OPTIMA 31/07/2025 7.2300 - 556301 7.4000 7.1400 4060073.82 1426 7.1400 GRS533003000 ORILINA 31/07/2025 0.7640 - 29775 0.7660 0.7580 22748.52 45 0.7660 GRS535003008 OTOEL 31/07/2025 10.6400 - 16869 10.8200 10.6200 180605.32 145 10.8000 GRS337003008 PAIR 31/07/2025 0.9980 - 327 0.9980 0.9640 316.27 5 0.9640 GRS275073005 PAP 31/07/2025 3.1300 - 3369 3.1400 3.0400 10509.02 25 3.1000 GRS065003014 PERF 31/07/2025 6.5000 - 17929 6.5800 6.4900 117091.01 52 6.5000 GRS505003004 PETRO 31/07/2025 9.0000 - 7375 9.0200 8.9200 66172.98 44 8.9400 GRS345503007 PLAKR 31/07/2025 16.0000 - 1790 16.0000 15.8000 28337.20 5 15.8000 GRS326003019 PLAT 31/07/2025 3.9500 - 18795 3.9800 3.9050 74193.85 91 3.9800 GRS239003007 PPA 31/07/2025 48.2000 - 15315 48.2500 46.7000 733927.75 312 47.7500 GRS470003013 PPC 31/07/2025 14.2500 - 471415 14.2600 14.0600 6706759.86 1087 14.0600 GRS434003000 PRD 31/07/2025 0.4600 - 145278 0.4600 0.4080 64536.27 103 0.4260 GRS184003002 PREMIA 31/07/2025 1.3800 - 201243 1.3940 1.3620 278114.37 301 1.3800 GRS497003012 PRODEA 31/07/2025 5.9500 - 1010 6.0000 5.8500 5960.00 5 5.8500 GRS509003018 PROF 31/07/2025 7.6700 - 35697 7.7200 7.6200 274469.93 112 7.6500 GRS472003011 PROFK 31/07/2025 1.3500 - 49 1.3750 1.3350 66.20 6 1.3750 GRS095003000 QLCO 31/07/2025 5.6050 - 46930 5.6700 5.5850 263392.19 249 5.6150 GRS543003008 QUAL 31/07/2025 1.2660 - 29130 1.2680 1.2360 36389.50 69 1.2420 GRS396003006 QUEST 31/07/2025 7.3200 - 47362 7.4600 7.2600 346593.84 245 7.4100 GRS310003009 REVOIL 31/07/2025 1.7000 - 8290 1.7000 1.6750 13993.10 40 1.6850 GRS473003002 SAR 31/07/2025 13.4000 - 27929 13.5000 13.3800 374467.74 168 13.4000 GRS204003008 SIDMA 31/07/2025 1.6400 - 11303 1.6500 1.6100 18514.27 31 1.6300 GRS484003009 SPACE 31/07/2025 7.8000 - 13374 7.8000 7.6000 102828.24 96 7.7600 GRS402003008 SPIR 31/07/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 31/07/2025 1.1180 - 624554 1.1420 1.1180 704759.24 374 1.1380 GRS001003052 TELL 31/07/2025 15.1000 - 8544 15.2000 15.0000 129488.25 33 15.1500 GRS004013009 TITC 31/07/2025 36.3500 - 204177 36.9500 35.7000 7445131.00 1618 35.7000 BE0974338700 TPEIR 31/07/2025 6.7700 - 4302802 6.8660 6.7700 29229288.47 3611 6.8140 GRS014003032 TRASTOR 31/07/2025 1.1900 - 1876 1.2500 1.1800 2282.88 18 1.2500 GRS487003006 TRESTATES 31/07/2025 1.6950 - 43396 1.7050 1.6900 73669.16 62 1.7000 GRS534003009 VIO 31/07/2025 6.0700 - 151147 6.1500 6.0600 922414.11 506 6.0600 BE0974271034 VOSYS 31/07/2025 2.3000 - 2100 2.3200 2.2600 4838.00 6 2.3000 GRS407183003 XYLEK 31/07/2025 0.2600 - 36400 0.2650 0.2550 9443.33 29 0.2650 GRS131003006 XYLEP 31/07/2025 0.4100 - 185 0.4120 0.4080 75.82 5 0.4080 GRS131004004 YALCO 31/07/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005