SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 16/04/2025 5.0000 - 19 4.5000 4.5000 85.50 1 4.5000 GRS059063008 ACAG 16/04/2025 5.8400 - 15061 5.8900 5.7800 88018.14 90 5.8800 AT0000A325L0 ADMIE 16/04/2025 2.7700 - 146205 2.7950 2.7500 404590.38 301 2.7500 GRS518003009 AEGN 16/04/2025 11.5200 - 58714 11.6600 11.3600 677342.28 646 11.6000 GRS495003006 AEM 16/04/2025 4.2000 - 41466 4.2000 4.1620 173496.38 151 4.1900 GRS541003000 AIA 16/04/2025 9.3400 - 172971 9.3750 9.2900 1613845.55 778 9.3000 GRS536003007 AKRIT 16/04/2025 0.8200 - 1585 0.8200 0.8180 1299.60 3 0.8200 GRS373173004 AKTR 16/04/2025 4.9750 - 104481 5.0000 4.9200 517547.28 284 5.0000 GRS432003028 ALMY 16/04/2025 5.0000 - 14249 5.1400 4.9500 71696.23 55 5.0200 GRS289103004 ALPHA 16/04/2025 2.1150 - 6238395 2.1390 2.1090 13217041.41 3699 2.1390 GRS015003007 ANDRO 16/04/2025 6.5800 - 2695 6.6400 6.5800 17792.64 20 6.6200 GRS433003019 ASCO 16/04/2025 3.4400 - 38012 3.4600 3.3900 129758.97 122 3.4200 GRS404003006 ASTAK 16/04/2025 6.6000 - 907 6.6200 6.3200 5855.86 24 6.5600 GRS331043000 ATEK 16/04/2025 1.1900 - 230 1.2000 1.1700 273.70 5 1.1700 GRS340263003 ATRUST 16/04/2025 8.7200 - 1870 8.7400 8.7000 16307.40 18 8.7200 GRS504003021 ATTICA 16/04/2025 2.1300 - 17958 2.1600 2.0700 37878.38 62 2.1200 GRS144003001 AVAX 16/04/2025 1.9700 - 166402 2.0100 1.9660 330454.30 309 1.9800 GRS213213002 AVE 16/04/2025 0.4270 - 1001 0.4350 0.4230 430.75 10 0.4340 GRS489003004 BELA 16/04/2025 25.5600 - 88538 25.9400 25.4400 2265353.58 1084 25.9400 GRS282183003 BIOKA 16/04/2025 1.5600 - 11394 1.5850 1.5400 17742.09 53 1.5850 GRS165063009 BIOSK 16/04/2025 1.4350 - 14110 1.4350 1.3900 19831.76 46 1.4050 GRS084003011 BIOT 16/04/2025 0.2000 - 8014 0.2000 0.1900 1586.72 13 0.1900 GRS135003002 BLEKEDROS 16/04/2025 3.8700 - 4350 3.8700 3.8600 16832.50 23 3.8600 GRS524003001 BOCHGR 16/04/2025 5.5000 - 333508 5.5400 5.4800 1836814.92 266 5.5400 IE00BD5B1Y92 BRIQ 16/04/2025 2.6000 - 11518 2.6000 2.5800 29872.15 25 2.5900 GRS517003000 CENER 16/04/2025 8.7000 - 195771 8.7700 8.3000 1682053.41 921 8.4500 BE0974303357 CENTR 16/04/2025 0.3290 - 16120 0.3320 0.3270 5304.66 15 0.3320 GRS449003003 CNLCAP 16/04/2025 6.7500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CPI 16/04/2025 0.5320 - 2754 0.5320 0.5000 1385.97 10 0.5040 GRS413313008 DAIOS 16/04/2025 4.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 16/04/2025 8.3600 - 6787 8.3600 8.2000 56355.58 58 8.3000 GRS525003000 DOMIK 16/04/2025 2.2700 - 1560 2.3000 2.2200 3510.95 16 2.3000 GRS364253005 DROME 16/04/2025 0.2990 - 1260 0.2990 0.2990 376.74 3 0.2990 GRS412503005 DUR 16/04/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 16/04/2025 43.4400 - 13607 43.6000 43.0600 589107.14 124 43.0600 CH0198251305 EKTER 16/04/2025 1.8600 - 54315 1.8780 1.7520 99212.91 292 1.7680 GRS222213001 ELBE 16/04/2025 5.0500 - 1117 5.0500 5.0500 5640.85 3 5.0500 GRS240003012 ELHA 16/04/2025 1.9300 - 83867 1.9640 1.9140 163052.22 306 1.9600 GRS281003004 ELIN 16/04/2025 2.0400 - 1001 2.0400 1.9850 2027.54 16 2.0200 GRS477003008 ELLAKTOR 16/04/2025 1.3900 - 135275 1.4080 1.3900 188499.82 339 1.3920 GRS191213008 ELPE 16/04/2025 7.5600 - 95966 7.5600 7.3800 721969.78 493 7.3800 GRS298343005 ELSTR 16/04/2025 2.1700 - 2961 2.1800 2.1400 6431.23 13 2.1500 GRS088003017 ELTON 16/04/2025 1.6450 - 1750 1.6550 1.6050 2841.25 15 1.6500 GRS397003005 EPIL 16/04/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 16/04/2025 9.1720 - 2025587 9.1720 8.9860 18403508.54 3665 9.1000 GRS003003035 EUROB 16/04/2025 2.3810 - 5201982 2.4020 2.3310 12345997.31 3550 2.3500 GRS323003012 EUROC 16/04/2025 1.0540 - 40769 1.0620 1.0380 42757.53 64 1.0620 GRS439003005 EVR 16/04/2025 1.6200 - 25445 1.6750 1.6100 41947.05 99 1.6100 GRS474003001 EVROF 16/04/2025 1.8600 - 1272 1.8750 1.8050 2318.75 19 1.8050 GRS385113006 EXAE 16/04/2025 5.1900 - 62017 5.2100 5.1500 321862.46 312 5.2000 GRS395363005 EYAPS 16/04/2025 3.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS428003008 EYDAP 16/04/2025 5.7900 - 33105 5.8300 5.6600 190576.55 231 5.7900 GRS359353000 FAIS 16/04/2025 3.7375 - 55707 3.7700 3.6700 207226.18 143 3.7300 GRS542003009 FLEXO 16/04/2025 7.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 16/04/2025 3.9600 - 98329 3.9700 3.9050 388490.31 205 3.9400 GRS096003009 FRIGO 16/04/2025 0.2600 - 16567 0.2600 0.2500 4267.55 11 0.2500 GRS346003015 GEBKA 16/04/2025 1.3200 - 1010 1.3450 1.3200 1333.45 3 1.3450 GRS137003000 GEKTERNA 16/04/2025 18.5900 - 181896 18.7400 18.4000 3371787.39 1001 18.7400 GRS145003000 HAIDE 16/04/2025 0.7350 - 110 0.7500 0.6950 79.02 4 0.7500 GRS350263000 HTO 16/04/2025 15.8200 - 237025 15.9400 15.6100 3757591.78 1307 15.6100 GRS260333000 IATR 16/04/2025 1.7800 - 2362 1.8000 1.7500 4144.49 8 1.8000 GRS147233001 IKTIN 16/04/2025 0.3300 - 43075 0.3490 0.3295 14294.07 95 0.3490 GRS372003004 ILYDA 16/04/2025 1.8100 - 10707 1.8400 1.7700 19325.67 34 1.8400 GRS475003018 INLIF 16/04/2025 4.6800 - 1588 4.6900 4.6400 7402.29 26 4.6800 GRS805003001 INLOT 16/04/2025 1.0660 - 1266547 1.0660 1.0280 1338629.13 452 1.0460 GRS343313003 INTEK 16/04/2025 6.1900 - 31230 6.2200 5.9400 188944.97 275 6.1500 GRS148003015 INTET 16/04/2025 1.1350 - 2908 1.1450 1.1300 3294.97 11 1.1300 GRS247003007 INTRK 16/04/2025 2.9850 - 52773 2.9900 2.9000 155921.37 256 2.9000 GRS087003000 KARE 16/04/2025 306.0000 - 362 312.0000 306.0000 111454.00 27 310.0000 GRS120003009 KEKR 16/04/2025 1.1400 - 1126 1.1450 1.1000 1248.25 8 1.1100 GRS070003009 KEPEN 16/04/2025 1.8000 - 1252 1.8000 1.8000 2253.60 3 1.8000 GRS438003006 KORDE 16/04/2025 0.4080 - 220 0.4080 0.4080 89.76 2 0.4080 GRS384003000 KRI 16/04/2025 14.5400 - 26267 15.0000 14.5400 386814.22 223 14.9400 GRS469003024 KTILA 16/04/2025 1.9300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 KYLO 16/04/2025 3.0700 - 6525 3.1300 3.0000 19784.31 53 3.0700 GRS117123000 KYRI 16/04/2025 0.8140 - 2802 0.8200 0.8000 2244.05 13 0.8180 GRS295003008 KYSA 16/04/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 16/04/2025 6.4800 - 211772 6.5000 6.3100 1357392.68 765 6.3500 GRS245213004 LAMPS 16/04/2025 37.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 16/04/2025 0.8500 - 7100 0.8800 0.8400 5995.00 10 0.8800 GRS047063003 LAVI 16/04/2025 0.7700 - 17658 0.7770 0.7520 13525.95 48 0.7520 GRS246003008 LEBEK 16/04/2025 0.2300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 16/04/2025 0.2200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 16/04/2025 1.5900 - 6700 1.5900 1.5200 10280.80 24 1.5900 GRS461003006 MATHIO 16/04/2025 0.7150 - 1150 0.7200 0.7100 825.00 3 0.7100 GRS374003002 MEDIC 16/04/2025 2.0400 - 20 2.0400 2.0400 40.80 1 2.0400 GRS424003002 MERKO 16/04/2025 34.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 16/04/2025 4.0000 - 2809 4.0800 3.9800 11252.32 7 4.0600 GRS319103008 MIG 16/04/2025 2.3100 - 676 2.3400 2.3000 1561.79 13 2.3000 GRS314003013 MIN 16/04/2025 0.4780 - 0 0.0000 0.0000 0.00 0 0.0000 GRS237003009 MODA 16/04/2025 3.9500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS375183001 MOH 16/04/2025 20.4000 - 102441 20.5400 20.2000 2089051.02 1003 20.3200 GRS426003000 MOTO 16/04/2025 2.5900 - 12455 2.6500 2.5700 32651.50 37 2.6100 GRS488003005 MOYZK 16/04/2025 0.4600 - 11050 0.4600 0.4500 5078.00 4 0.4600 GRS054003009 MPITR 16/04/2025 0.5750 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 16/04/2025 41.6400 - 187504 42.2400 41.4200 7852176.24 1832 41.9200 GRS393503008 NAKAS 16/04/2025 3.0400 - 19 3.0400 2.9000 56.12 4 2.9000 GRS387503006 NAYP 16/04/2025 0.7000 - 8820 0.7620 0.6900 6187.94 33 0.7600 GRS265003004 NOVAL 16/04/2025 2.3800 - 14811 2.3800 2.3500 34877.81 40 2.3600 GRS824003008 OLTH 16/04/2025 30.1000 - 20278 30.1000 29.7000 607973.00 158 29.7000 GRS427003009 OLYMP 16/04/2025 2.2400 - 11857 2.2700 2.2000 26624.86 72 2.2600 GRS403003007 OPAP 16/04/2025 18.9300 - 347952 18.9300 18.6000 6549580.08 1868 18.7000 GRS419003009 OPTIMA 16/04/2025 14.3000 - 40700 14.3000 13.8200 569425.66 441 13.9000 GRS533003000 ORILINA 16/04/2025 0.7660 - 32036 0.7800 0.7620 24678.84 56 0.7800 GRS535003008 OTOEL 16/04/2025 11.0000 - 8937 11.2800 10.9200 98725.04 139 11.2800 GRS337003008 PAIR 16/04/2025 0.7580 - 12494 0.7600 0.7000 8952.74 57 0.7120 GRS275073005 PAP 16/04/2025 2.5200 - 6493 2.5500 2.4800 16347.48 39 2.5500 GRS065003014 PERF 16/04/2025 5.4900 - 11049 5.4900 5.3900 60178.93 82 5.4200 GRS505003004 PETRO 16/04/2025 8.4800 - 6467 8.6600 8.3600 54921.98 32 8.4000 GRS345503007 PLAKR 16/04/2025 14.1000 - 150 14.1000 14.1000 2115.00 1 14.1000 GRS326003019 PLAT 16/04/2025 3.8950 - 11868 3.9000 3.8700 46144.26 59 3.8950 GRS239003007 PPA 16/04/2025 39.9000 - 25883 39.9000 37.2500 1001762.30 346 38.0000 GRS470003013 PPC 16/04/2025 12.9800 - 271979 13.1600 12.9800 3548462.70 1263 13.1000 GRS434003000 PRD 16/04/2025 0.2260 - 8200 0.2260 0.2260 1853.20 6 0.2260 GRS184003002 PREMIA 16/04/2025 1.2280 - 115141 1.2340 1.2200 141284.68 299 1.2340 GRS497003012 PRODEA 16/04/2025 5.6500 - 165 5.8000 5.8000 957.00 1 5.8000 GRS509003018 PROF 16/04/2025 5.1900 - 26490 5.2900 5.1800 138377.56 88 5.2000 GRS472003011 PROFK 16/04/2025 1.3000 - 581 1.3000 1.3000 755.30 3 1.3000 GRS095003000 QUAL 16/04/2025 1.1040 - 4870 1.1040 1.0820 5312.92 24 1.0900 GRS396003006 QUEST 16/04/2025 6.2900 - 18400 6.2900 6.1000 114142.90 108 6.1500 GRS310003009 REVOIL 16/04/2025 1.6050 - 11923 1.6250 1.5800 19044.44 76 1.5950 GRS473003002 SAR 16/04/2025 12.8400 - 11792 12.9000 12.7000 150996.10 204 12.8000 GRS204003008 SATOK 16/04/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 SIDMA 16/04/2025 1.3150 - 4590 1.3500 1.2700 5849.39 13 1.3500 GRS484003009 SPACE 16/04/2025 5.7200 - 9237 5.8400 5.5400 52168.92 84 5.5800 GRS402003008 SPIR 16/04/2025 0.1760 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 16/04/2025 0.7390 - 298967 0.7440 0.7260 220448.82 168 0.7390 GRS001003052 TELL 16/04/2025 14.4000 - 2488 14.5000 14.3000 35768.40 39 14.3500 GRS004013009 TENERGY 16/04/2025 20.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS496003005 TITC 16/04/2025 40.8000 - 88967 41.2000 39.6000 3621392.55 930 40.0500 BE0974338700 TPEIR 16/04/2025 4.8180 - 4883243 4.8180 4.6600 23251877.54 5035 4.7150 GRS014003032 TRASTOR 16/04/2025 1.1900 - 1490 1.2200 1.1700 1775.59 23 1.1700 GRS487003006 TRESTATES 16/04/2025 1.5800 - 50158 1.6050 1.5700 79257.37 75 1.6050 GRS534003009 VIO 16/04/2025 5.3700 - 139042 5.4500 5.2800 747578.01 426 5.3500 BE0974271034 VOSYS 16/04/2025 2.2000 - 25 2.2000 2.2000 55.00 1 2.2000 GRS407183003 XYLEK 16/04/2025 0.2500 - 38001 0.2520 0.2460 9432.25 31 0.2460 GRS131003006 XYLEP 16/04/2025 0.3520 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 16/04/2025 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005