SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 23/04/2025 5.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 23/04/2025 5.9500 - 29738 5.9500 5.8800 176078.82 98 5.9000 AT0000A325L0 ADMIE 23/04/2025 2.8100 - 214487 2.8250 2.7650 600426.93 409 2.7700 GRS518003009 AEGN 23/04/2025 12.0000 - 187027 12.0400 11.7200 2226958.50 1164 11.8000 GRS495003006 AEM 23/04/2025 4.1480 - 85902 4.2100 4.1420 358464.15 185 4.2000 GRS541003000 AIA 23/04/2025 9.0100 - 566008 9.2100 8.9050 5097148.13 1879 9.2100 GRS536003007 AKRIT 23/04/2025 1.0300 - 7762 1.0350 0.8780 7382.36 21 0.8900 GRS373173004 AKTR 23/04/2025 5.0000 - 97537 5.0500 4.9650 486670.77 315 5.0200 GRS432003028 ALMY 23/04/2025 5.1400 - 123130 5.1600 4.9600 622727.34 216 5.0000 GRS289103004 ALPHA 23/04/2025 2.2070 - 7840126 2.2420 2.1930 17346746.14 4213 2.2300 GRS015003007 ANDRO 23/04/2025 6.7400 - 2120 6.7400 6.5600 14246.80 23 6.7400 GRS433003019 ASCO 23/04/2025 3.4400 - 46281 3.5300 3.4400 161364.98 123 3.4900 GRS404003006 ASTAK 23/04/2025 6.6600 - 241 6.7800 6.2600 1604.42 14 6.6000 GRS331043000 ATEK 23/04/2025 1.1600 - 442 1.1700 1.1000 493.94 10 1.1000 GRS340263003 ATRUST 23/04/2025 8.7600 - 1084 8.7600 8.7600 9495.84 16 8.7600 GRS504003021 ATTICA 23/04/2025 2.1300 - 28660 2.1800 2.0700 60857.15 67 2.1000 GRS144003001 AVAX 23/04/2025 2.0000 - 282001 2.0350 1.9920 567721.07 605 1.9980 GRS213213002 AVE 23/04/2025 0.4370 - 7408 0.4500 0.4310 3244.64 23 0.4500 GRS489003004 BELA 23/04/2025 27.3200 - 182986 27.3200 26.4600 4947380.20 1559 26.6000 GRS282183003 BIOKA 23/04/2025 1.7400 - 17148 1.7400 1.5400 27811.25 85 1.5600 GRS165063009 BIOSK 23/04/2025 1.4600 - 13214 1.4650 1.4200 19194.93 42 1.4400 GRS084003011 BIOT 23/04/2025 0.1900 - 2062 0.2000 0.2000 412.40 6 0.2000 GRS135003002 BLEKEDROS 23/04/2025 3.8800 - 3200 3.8800 3.8700 12411.00 12 3.8800 GRS524003001 BOCHGR 23/04/2025 5.5200 - 1323885 5.6200 5.5000 7326703.29 592 5.5800 IE00BD5B1Y92 BRIQ 23/04/2025 2.5700 - 41193 2.6000 2.5500 105921.95 37 2.5900 GRS517003000 CENER 23/04/2025 9.0000 - 291512 9.0000 8.5900 2566971.55 908 8.6000 BE0974303357 CENTR 23/04/2025 0.3230 - 135698 0.3270 0.3190 43674.51 108 0.3220 GRS449003003 CNLCAP 23/04/2025 6.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CPI 23/04/2025 0.5220 - 18811 0.5780 0.5200 9874.33 50 0.5600 GRS413313008 DAIOS 23/04/2025 3.6200 - 12 3.9800 3.9800 47.76 2 3.9800 GRS382073005 DIMAND 23/04/2025 8.4000 - 6212 8.4400 8.3000 52143.60 46 8.4400 GRS525003000 DOMIK 23/04/2025 2.3100 - 6029 2.4000 2.2500 13944.18 46 2.3000 GRS364253005 DROME 23/04/2025 0.3010 - 17403 0.3010 0.2870 5037.88 36 0.2890 GRS412503005 DUR 23/04/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 23/04/2025 44.3800 - 17072 44.6400 43.9000 753664.76 124 44.2000 CH0198251305 EKTER 23/04/2025 1.8600 - 28401 1.8940 1.8200 52596.03 219 1.8200 GRS222213001 ELBE 23/04/2025 4.9800 - 215 4.9800 4.7800 1056.50 6 4.8200 GRS240003012 ELHA 23/04/2025 1.9720 - 158603 1.9880 1.9300 312393.00 550 1.9300 GRS281003004 ELIN 23/04/2025 2.1100 - 5918 2.1800 2.0800 12417.87 23 2.1800 GRS477003008 ELLAKTOR 23/04/2025 1.3740 - 373624 1.4400 1.3700 518214.65 844 1.4400 GRS191213008 ELPE 23/04/2025 7.6000 - 195952 7.8000 7.5150 1498996.25 638 7.5150 GRS298343005 ELSTR 23/04/2025 2.2000 - 1931 2.2000 2.1800 4240.70 10 2.1900 GRS088003017 ELTON 23/04/2025 1.6300 - 7561 1.6350 1.5800 12052.18 33 1.5950 GRS397003005 EPIL 23/04/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 23/04/2025 9.7200 - 2174611 9.7200 9.4600 20830260.03 3712 9.4600 GRS003003035 EUROB 23/04/2025 2.4870 - 4468893 2.5280 2.4810 11181640.68 2793 2.4900 GRS323003012 EUROC 23/04/2025 1.0980 - 99747 1.0980 1.0540 106856.56 149 1.0700 GRS439003005 EVR 23/04/2025 1.7000 - 59101 1.7800 1.6750 102331.62 158 1.7600 GRS474003001 EVROF 23/04/2025 1.9450 - 14792 1.9600 1.9050 28733.63 60 1.9150 GRS385113006 EXAE 23/04/2025 5.3600 - 198635 5.4900 5.3500 1073593.45 752 5.4800 GRS395363005 EYAPS 23/04/2025 3.3300 - 1929 3.3600 3.3000 6432.55 20 3.3000 GRS428003008 EYDAP 23/04/2025 5.9400 - 41017 5.9400 5.7900 239992.95 218 5.8500 GRS359353000 FAIS 23/04/2025 3.7200 - 50049 3.7700 3.6700 185434.21 114 3.7700 GRS542003009 FLEXO 23/04/2025 7.7000 - 166 7.7000 7.7000 1278.20 2 7.7000 GRS259003002 FOYRK 23/04/2025 4.0250 - 94353 4.0250 3.9400 375447.64 467 3.9700 GRS096003009 FRIGO 23/04/2025 0.2480 - 4120 0.2580 0.2480 1022.96 7 0.2580 GRS346003015 GEBKA 23/04/2025 1.3600 - 5259 1.3650 1.2950 7067.19 23 1.2950 GRS137003000 GEKTERNA 23/04/2025 18.6500 - 160421 18.8000 18.5200 2986067.60 859 18.8000 GRS145003000 HAIDE 23/04/2025 0.7500 - 250 0.7500 0.7450 187.00 2 0.7450 GRS350263000 HTO 23/04/2025 16.0700 - 341977 16.0700 15.7900 5461841.01 1652 15.9500 GRS260333000 IATR 23/04/2025 1.7850 - 9396 1.8100 1.7700 16882.34 38 1.8050 GRS147233001 IKTIN 23/04/2025 0.3335 - 172458 0.3400 0.3280 57117.30 134 0.3400 GRS372003004 ILYDA 23/04/2025 1.8900 - 49876 1.9000 1.8250 93936.72 97 1.8250 GRS475003018 INLIF 23/04/2025 4.8000 - 2941 4.8900 4.7100 14003.19 34 4.7100 GRS805003001 INLOT 23/04/2025 1.0680 - 1174298 1.0800 1.0600 1255544.06 310 1.0740 GRS343313003 INTEK 23/04/2025 6.3900 - 13250 6.4100 6.3300 84521.17 127 6.3300 GRS148003015 INTET 23/04/2025 1.1600 - 1280 1.1650 1.1450 1484.25 5 1.1450 GRS247003007 INTRK 23/04/2025 3.0700 - 159478 3.0850 2.9550 485357.78 475 2.9550 GRS087003000 KARE 23/04/2025 310.0000 - 426 312.0000 308.0000 132086.00 27 310.0000 GRS120003009 KEKR 23/04/2025 1.1850 - 2950 1.1950 1.1600 3475.50 11 1.1600 GRS070003009 KEPEN 23/04/2025 1.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KORDE 23/04/2025 0.4170 - 1720 0.4170 0.4000 705.79 13 0.4000 GRS384003000 KRI 23/04/2025 14.5800 - 11893 14.9000 14.5400 174181.22 158 14.8000 GRS469003024 KTILA 23/04/2025 1.9800 - 250 2.0600 1.9500 494.05 4 1.9500 GRS354003006 KYLO 23/04/2025 3.1300 - 6298 3.1400 3.0300 19324.39 50 3.1300 GRS117123000 KYRI 23/04/2025 0.8220 - 499 0.8400 0.8120 411.24 12 0.8200 GRS295003008 KYSA 23/04/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 23/04/2025 6.5800 - 219419 6.6100 6.4900 1439389.21 836 6.5400 GRS245213004 LAMPS 23/04/2025 37.2000 - 425 37.2000 37.2000 15810.00 4 37.2000 GRS128003001 LANAC 23/04/2025 0.8850 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 LAVI 23/04/2025 0.7780 - 84783 0.7960 0.7550 65650.46 69 0.7550 GRS246003008 LEBEK 23/04/2025 0.2300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 23/04/2025 0.2000 - 3000 0.2000 0.2000 600.00 1 0.2000 GRS090004003 LOGISMOS 23/04/2025 1.5800 - 1100 1.5800 1.5600 1726.00 12 1.5600 GRS461003006 MATHIO 23/04/2025 0.6500 - 350 0.6500 0.6500 227.50 1 0.6500 GRS374003002 MEDIC 23/04/2025 2.1200 - 962 2.1200 2.0800 2022.74 11 2.1000 GRS424003002 MERKO 23/04/2025 35.0000 - 60 35.0000 34.4000 2088.00 2 34.4000 GRK014011008 MEVA 23/04/2025 4.0800 - 1866 4.0800 4.0000 7545.34 22 4.0000 GRS319103008 MIG 23/04/2025 2.2800 - 7 2.4800 2.4700 17.34 2 2.4800 GRS314003013 MIN 23/04/2025 0.4700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS237003009 MODA 23/04/2025 3.9400 - 1451 3.9500 3.8000 5622.99 15 3.8100 GRS375183001 MOH 23/04/2025 20.7600 - 125728 20.8800 20.4000 2606171.80 991 20.4600 GRS426003000 MOTO 23/04/2025 2.6700 - 12247 2.6900 2.6200 32552.91 41 2.6700 GRS488003005 MOYZK 23/04/2025 0.4600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 23/04/2025 0.5200 - 500 0.5700 0.5700 285.00 1 0.5700 GRS092103001 MYTIL 23/04/2025 44.1000 - 484377 44.2400 42.7000 21228217.72 3673 42.8200 GRS393503008 NAKAS 23/04/2025 3.0400 - 20 3.0200 2.9800 60.00 2 2.9800 GRS387503006 NAYP 23/04/2025 0.7280 - 200 0.7300 0.7280 145.78 4 0.7280 GRS265003004 NOVAL 23/04/2025 2.4100 - 28709 2.4400 2.4000 69282.79 51 2.4000 GRS824003008 OLTH 23/04/2025 33.0000 - 15449 33.0000 31.3000 500188.10 188 31.5000 GRS427003009 OLYMP 23/04/2025 2.1900 - 11957 2.2400 2.1800 26435.65 78 2.2000 GRS403003007 OPAP 23/04/2025 18.8600 - 219182 18.9700 18.7400 4136663.57 1130 18.7400 GRS419003009 OPTIMA 23/04/2025 15.1600 - 75672 15.4200 14.8600 1137995.98 644 15.1000 GRS533003000 ORILINA 23/04/2025 0.7720 - 18363 0.7780 0.7640 14158.91 40 0.7780 GRS535003008 OTOEL 23/04/2025 11.3000 - 14121 11.3000 11.0000 158744.64 249 11.0000 GRS337003008 PAIR 23/04/2025 0.8460 - 2164 0.8460 0.8060 1796.57 39 0.8300 GRS275073005 PAP 23/04/2025 2.4600 - 20155 2.4600 2.3900 48533.95 99 2.3900 GRS065003014 PERF 23/04/2025 5.4200 - 24534 5.4200 5.2500 131068.85 141 5.2500 GRS505003004 PETRO 23/04/2025 8.6000 - 6990 8.7400 8.5200 60283.80 35 8.7400 GRS345503007 PLAKR 23/04/2025 14.5000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 23/04/2025 3.9350 - 21532 3.9350 3.8550 84135.39 115 3.8850 GRS239003007 PPA 23/04/2025 39.5000 - 82474 39.7500 39.1000 3272853.30 209 39.7000 GRS470003013 PPC 23/04/2025 13.3500 - 329040 13.4100 13.0800 4372505.08 1504 13.0800 GRS434003000 PRD 23/04/2025 0.2200 - 4870 0.2200 0.2160 1069.12 8 0.2160 GRS184003002 PREMIA 23/04/2025 1.2020 - 152364 1.2060 1.1860 181598.95 281 1.1920 GRS497003012 PRODEA 23/04/2025 5.6500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS509003018 PROF 23/04/2025 5.4500 - 106486 5.4600 5.3000 572815.09 255 5.3000 GRS472003011 PROFK 23/04/2025 1.2850 - 0 0.0000 0.0000 0.00 0 0.0000 GRS095003000 QUAL 23/04/2025 1.1060 - 27102 1.1200 1.0980 29973.20 75 1.1100 GRS396003006 QUEST 23/04/2025 6.3100 - 20647 6.3200 6.2500 130105.77 165 6.2600 GRS310003009 REVOIL 23/04/2025 1.6150 - 12003 1.6500 1.5600 19188.97 52 1.6500 GRS473003002 SAR 23/04/2025 13.0200 - 19425 13.0600 12.7200 249811.46 284 12.7200 GRS204003008 SATOK 23/04/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 SIDMA 23/04/2025 1.3600 - 351 1.3800 1.3400 477.42 6 1.3400 GRS484003009 SPACE 23/04/2025 5.9400 - 798 5.9400 5.8200 4708.30 20 5.9400 GRS402003008 SPIR 23/04/2025 0.1760 - 280 0.1590 0.1590 44.52 2 0.1590 GRS284183001 TATT 23/04/2025 0.7490 - 1130534 0.7570 0.7450 851064.73 363 0.7460 GRS001003052 TELL 23/04/2025 14.0000 - 16624 14.0500 13.9000 232029.00 179 13.9500 GRS004013009 TENERGY 23/04/2025 20.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS496003005 TITC 23/04/2025 41.0000 - 198439 41.4000 40.5000 8150337.30 1271 40.6500 BE0974338700 TPEIR 23/04/2025 5.0600 - 5367083 5.0600 4.9850 27005310.04 4701 5.0200 GRS014003032 TRASTOR 23/04/2025 1.2200 - 793 1.2300 1.2200 969.96 7 1.2200 GRS487003006 TRESTATES 23/04/2025 1.5750 - 78249 1.6100 1.5700 124274.05 91 1.6000 GRS534003009 VIO 23/04/2025 5.5400 - 132654 5.5400 5.4000 729029.60 554 5.4300 BE0974271034 VOSYS 23/04/2025 2.2200 - 206 2.2200 2.2200 457.32 2 2.2200 GRS407183003 XYLEK 23/04/2025 0.2410 - 127693 0.2450 0.2370 30623.55 86 0.2450 GRS131003006 XYLEP 23/04/2025 0.3800 - 3402 0.3920 0.3800 1298.54 13 0.3800 GRS131004004 YALCO 23/04/2025 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005