SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 15/05/2025 5.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 15/05/2025 6.0900 - 30636 6.1000 6.0500 186294.52 95 6.1000 AT0000A325L0 ADMIE 15/05/2025 2.9950 - 119571 3.0000 2.9450 355495.89 288 2.9900 GRS518003009 AEGN 15/05/2025 12.9400 - 100770 12.9800 12.7800 1303393.56 664 12.9600 GRS495003006 AEM 15/05/2025 4.1880 - 156125 4.2400 4.1320 654636.67 407 4.1800 GRS541003000 AIA 15/05/2025 9.4000 - 287385 9.5000 9.2950 2704556.15 1084 9.3950 GRS536003007 AKRIT 15/05/2025 0.9600 - 689 0.9600 0.9400 659.20 13 0.9400 GRS373173004 AKTR 15/05/2025 5.3700 - 293656 5.3800 5.3000 1568376.63 314 5.3800 GRS432003028 ALMY 15/05/2025 5.1000 - 6238 5.1600 5.1000 31933.92 34 5.1600 GRS289103004 ALPHA 15/05/2025 2.5590 - 12568737 2.5750 2.5200 32098252.90 5941 2.5300 GRS015003007 ANDRO 15/05/2025 6.8000 - 1546 6.8000 6.7200 10459.54 21 6.7200 GRS433003019 ASCO 15/05/2025 3.6300 - 98742 3.7900 3.6100 368686.81 159 3.6100 GRS404003006 ASTAK 15/05/2025 7.3400 - 300 7.3400 7.3000 2196.00 3 7.3000 GRS331043000 ATEK 15/05/2025 1.0200 - 2551 1.0200 0.9100 2426.01 12 0.9100 GRS340263003 ATRUST 15/05/2025 8.3200 - 11386 8.4600 8.1600 93954.64 89 8.4600 GRS504003021 ATTICA 15/05/2025 2.1200 - 15128 2.1300 2.1100 32023.93 34 2.1300 GRS144003001 AVAX 15/05/2025 2.0600 - 150051 2.0900 2.0500 310468.05 306 2.0900 GRS213213002 AVE 15/05/2025 0.4800 - 11329 0.4900 0.4730 5415.37 14 0.4900 GRS489003004 BELA 15/05/2025 28.2400 - 93948 28.3800 28.1000 2653628.60 737 28.2800 GRS282183003 BIOKA 15/05/2025 1.7150 - 12889 1.7250 1.6450 21904.04 76 1.6550 GRS165063009 BIOSK 15/05/2025 1.6400 - 55241 1.6500 1.6000 89647.61 102 1.6000 GRS084003011 BIOT 15/05/2025 0.2060 - 6597 0.2080 0.2000 1355.40 5 0.2000 GRS135003002 BLEKEDROS 15/05/2025 3.9000 - 3000 3.9100 3.8900 11700.00 16 3.9100 GRS524003001 BOCHGR 15/05/2025 6.2000 - 721753 6.2200 6.1600 4473587.05 344 6.2000 IE00BD5B1Y92 BRIQ 15/05/2025 2.5600 - 29383 2.5700 2.5500 75187.29 44 2.5600 GRS517003000 CENER 15/05/2025 9.1600 - 138297 9.2500 9.0900 1266770.51 612 9.1900 BE0974303357 CENTR 15/05/2025 0.3180 - 61826 0.3250 0.3150 19631.93 59 0.3200 GRS449003003 CNLCAP 15/05/2025 6.6500 - 1159 6.6500 6.5500 7667.10 19 6.6500 GRS520003005 CPI 15/05/2025 0.5340 - 1925 0.5360 0.5200 1003.51 10 0.5220 GRS413313008 DAIOS 15/05/2025 4.1800 - 12 4.1800 4.1800 50.16 3 4.1800 GRS382073005 DIMAND 15/05/2025 8.6600 - 4771 8.6800 8.6000 41301.06 40 8.6800 GRS525003000 DOMIK 15/05/2025 1.9400 - 10509 2.0200 1.9400 20634.28 42 2.0200 GRS364253005 DROME 15/05/2025 0.3170 - 10481 0.3180 0.3030 3219.15 23 0.3160 GRS412503005 DUR 15/05/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 15/05/2025 45.1600 - 13376 45.7000 45.0600 606358.78 134 45.1600 CH0198251305 EKTER 15/05/2025 2.1250 - 92055 2.1800 2.0850 195958.71 286 2.1300 GRS222213001 ELBE 15/05/2025 4.9400 - 10 4.9400 4.9400 49.40 1 4.9400 GRS240003012 ELHA 15/05/2025 2.1550 - 144201 2.1850 2.1450 311842.64 394 2.1600 GRS281003004 ELIN 15/05/2025 2.2200 - 11575 2.2300 2.1500 25462.42 52 2.2300 GRS477003008 ELLAKTOR 15/05/2025 1.3260 - 118932 1.3360 1.3100 157254.13 426 1.3360 GRS191213008 ELPE 15/05/2025 7.8900 - 169595 7.9900 7.8500 1339931.23 718 7.9900 GRS298343005 ELSTR 15/05/2025 2.3300 - 41573 2.3500 2.2800 96271.32 150 2.2800 GRS088003017 ELTON 15/05/2025 1.6850 - 3020 1.7050 1.6500 5068.30 20 1.7000 GRS397003005 EPIL 15/05/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 15/05/2025 10.1500 - 1973527 10.2500 10.1100 20052395.42 2153 10.1500 GRS003003035 EUROB 15/05/2025 2.5900 - 4960961 2.6210 2.5780 12874680.52 3032 2.6120 GRS323003012 EUROC 15/05/2025 1.1800 - 276484 1.1940 1.1720 326667.60 160 1.1920 GRS439003005 EVR 15/05/2025 1.7850 - 68546 1.8500 1.7350 122735.60 140 1.7600 GRS474003001 EVROF 15/05/2025 1.9600 - 27006 1.9750 1.9000 51822.23 87 1.9400 GRS385113006 EXAE 15/05/2025 5.7400 - 70556 5.7500 5.6800 403047.42 309 5.7300 GRS395363005 EYAPS 15/05/2025 3.2600 - 14560 3.3000 3.2200 47149.60 61 3.3000 GRS428003008 EYDAP 15/05/2025 5.8700 - 11874 5.8900 5.8000 69319.62 93 5.8900 GRS359353000 FAIS 15/05/2025 3.7000 - 56295 3.7200 3.6650 207941.89 109 3.7200 GRS542003009 FLEXO 15/05/2025 7.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 15/05/2025 4.0900 - 28289 4.1100 4.0500 115448.48 131 4.1000 GRS096003009 FRIGO 15/05/2025 0.3000 - 74820 0.3000 0.3000 22491.53 28 0.3000 GRS346003015 GEBKA 15/05/2025 1.4700 - 2700 1.4800 1.4500 3969.73 11 1.4500 GRS137003000 GEKTERNA 15/05/2025 19.0000 - 105375 19.2500 18.8800 2006512.32 877 19.2500 GRS145003000 HAIDE 15/05/2025 0.7900 - 600 0.7900 0.7900 474.00 1 0.7900 GRS350263000 HTO 15/05/2025 16.9300 - 362611 17.1400 16.9300 6168035.64 1043 17.1400 GRS260333000 IATR 15/05/2025 1.8100 - 2910 1.8350 1.7650 5211.03 26 1.8350 GRS147233001 IKTIN 15/05/2025 0.3430 - 31841 0.3435 0.3345 10824.54 44 0.3430 GRS372003004 ILYDA 15/05/2025 2.4100 - 43726 2.4900 2.4100 106848.81 126 2.4400 GRS475003018 INLIF 15/05/2025 5.0000 - 5331 5.0600 4.9800 26744.07 47 5.0400 GRS805003001 INLOT 15/05/2025 1.0500 - 4209354 1.0660 1.0380 4346364.01 331 1.0660 GRS343313003 INTEK 15/05/2025 6.3900 - 41794 6.4000 6.2900 265895.62 220 6.2900 GRS148003015 INTET 15/05/2025 1.2550 - 11611 1.2550 1.2450 14499.99 18 1.2500 GRS247003007 INTRK 15/05/2025 3.1200 - 146042 3.1750 3.1150 458126.76 365 3.1500 GRS087003000 KARE 15/05/2025 320.0000 - 91 322.0000 318.0000 29122.00 12 322.0000 GRS120003009 KEKR 15/05/2025 1.2450 - 2572 1.2500 1.2100 3181.75 12 1.2350 GRS070003009 KEPEN 15/05/2025 1.6400 - 176 1.6900 1.6400 290.84 3 1.6400 GRS438003006 KORDE 15/05/2025 0.4180 - 11001 0.4190 0.3980 4507.46 75 0.4050 GRS384003000 KRI 15/05/2025 17.2400 - 9975 17.4600 17.0000 171321.90 104 17.1200 GRS469003024 KTILA 15/05/2025 2.0600 - 1311 2.1800 2.0000 2730.82 18 2.1800 GRS354003006 KYLO 15/05/2025 3.9000 - 26882 3.9000 3.7000 102100.40 105 3.7000 GRS117123000 KYRI 15/05/2025 1.1050 - 20400 1.1700 1.1050 22821.51 44 1.1700 GRS295003008 KYSA 15/05/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 15/05/2025 6.5700 - 69068 6.6200 6.5500 454310.35 384 6.6200 GRS245213004 LAMPS 15/05/2025 37.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 15/05/2025 0.9200 - 350 0.9200 0.8400 314.00 5 0.8400 GRS047063003 LAVI 15/05/2025 0.8180 - 58502 0.8210 0.8070 47644.78 66 0.8200 GRS246003008 LEBEK 15/05/2025 0.2440 - 1 0.2440 0.2440 0.24 1 0.2440 GRS090003005 LEBEP 15/05/2025 0.1900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 15/05/2025 1.6700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 15/05/2025 0.6050 - 3350 0.6250 0.6050 2034.69 5 0.6250 GRS374003002 MEDIC 15/05/2025 2.1900 - 8165 2.2700 2.1600 17950.20 72 2.2100 GRS424003002 MERKO 15/05/2025 35.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 15/05/2025 4.6800 - 513 4.6800 4.5600 2363.74 7 4.6000 GRS319103008 MIG 15/05/2025 2.8400 - 351 2.8900 2.8100 997.25 11 2.8500 GRS314003013 MIN 15/05/2025 0.4830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS237003009 MODA 15/05/2025 3.9800 - 202 3.9800 3.8900 803.84 3 3.8900 GRS375183001 MOH 15/05/2025 22.5800 - 82583 22.7000 22.5000 1863779.02 668 22.7000 GRS426003000 MOTO 15/05/2025 2.7900 - 16960 2.7900 2.7700 47197.33 39 2.7800 GRS488003005 MOYZK 15/05/2025 0.4820 - 250 0.5000 0.5000 125.00 1 0.5000 GRS054003009 MPITR 15/05/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 15/05/2025 42.1600 - 154466 42.2400 41.5800 6476770.98 1983 42.0000 GRS393503008 NAKAS 15/05/2025 3.0400 - 390 3.0400 2.9600 1176.40 6 2.9600 GRS387503006 NAYP 15/05/2025 0.7080 - 2416 0.7300 0.6500 1678.80 26 0.7280 GRS265003004 NOVAL 15/05/2025 2.4100 - 23330 2.4300 2.4100 56461.95 43 2.4100 GRS824003008 OLTH 15/05/2025 34.3000 - 13193 34.5000 34.0000 450557.80 155 34.4000 GRS427003009 OLYMP 15/05/2025 2.3500 - 16825 2.3600 2.3000 39288.52 62 2.3200 GRS403003007 OPAP 15/05/2025 20.2000 - 580736 20.3400 20.1000 11729501.21 1426 20.2000 GRS419003009 OPTIMA 15/05/2025 16.3200 - 38177 16.8400 16.2000 636212.96 351 16.6400 GRS533003000 ORILINA 15/05/2025 0.7740 - 45370 0.7880 0.7700 35044.64 72 0.7880 GRS535003008 OTOEL 15/05/2025 11.8800 - 13549 11.9800 11.7600 160588.36 177 11.9800 GRS337003008 PAIR 15/05/2025 0.8200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS275073005 PAP 15/05/2025 2.7400 - 3875 2.7400 2.7000 10575.70 27 2.7000 GRS065003014 PERF 15/05/2025 5.9800 - 22546 6.2900 5.9800 137446.91 149 6.2900 GRS505003004 PETRO 15/05/2025 9.3600 - 12302 9.3600 9.1400 113870.04 74 9.1400 GRS345503007 PLAKR 15/05/2025 14.8000 - 295 14.9000 14.5000 4352.50 4 14.8000 GRS326003019 PLAT 15/05/2025 3.8700 - 32454 3.8900 3.8150 125253.79 97 3.8500 GRS239003007 PPA 15/05/2025 45.5000 - 17469 45.9000 44.3000 792321.65 601 44.5000 GRS470003013 PPC 15/05/2025 13.7100 - 187500 13.9400 13.6300 2582839.93 1078 13.9000 GRS434003000 PRD 15/05/2025 0.2780 - 23701 0.2780 0.2780 6588.88 15 0.2780 GRS184003002 PREMIA 15/05/2025 1.2560 - 151478 1.2800 1.2300 188675.02 288 1.2420 GRS497003012 PRODEA 15/05/2025 5.9000 - 681 5.9000 5.7000 4007.90 8 5.9000 GRS509003018 PROF 15/05/2025 5.6100 - 41048 5.6400 5.5800 230501.70 124 5.6000 GRS472003011 PROFK 15/05/2025 1.2250 - 1213 1.2750 1.2250 1505.62 24 1.2400 GRS095003000 QLCO 15/05/2025 6.1200 - 2530611 6.1980 5.6200 14882464.66 4516 5.8000 GRS543003008 QUAL 15/05/2025 1.1400 - 104083 1.1700 1.1000 119113.18 243 1.1100 GRS396003006 QUEST 15/05/2025 7.0600 - 68810 7.0600 6.8800 480792.36 312 6.9500 GRS310003009 REVOIL 15/05/2025 1.6250 - 11068 1.6350 1.5900 17876.68 70 1.6350 GRS473003002 SAR 15/05/2025 13.7800 - 62614 13.7800 13.4800 852859.20 755 13.7000 GRS204003008 SATOK 15/05/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 SIDMA 15/05/2025 1.3600 - 1330 1.4100 1.3600 1838.30 7 1.4100 GRS484003009 SPACE 15/05/2025 6.2800 - 4471 6.3600 6.2000 28095.62 33 6.2600 GRS402003008 SPIR 15/05/2025 0.1440 - 100 0.1440 0.1440 14.40 2 0.1440 GRS284183001 TATT 15/05/2025 0.7800 - 477094 0.7900 0.7730 371633.30 299 0.7900 GRS001003052 TELL 15/05/2025 13.7000 - 8518 13.8500 13.6500 116773.20 58 13.6500 GRS004013009 TITC 15/05/2025 41.5500 - 55527 41.9500 41.3000 2311963.25 557 41.5000 BE0974338700 TPEIR 15/05/2025 5.4160 - 3413484 5.4640 5.3780 18466338.69 3354 5.4100 GRS014003032 TRASTOR 15/05/2025 1.1900 - 482 1.2000 1.1700 571.94 4 1.2000 GRS487003006 TRESTATES 15/05/2025 1.6650 - 54996 1.7000 1.6550 92343.67 59 1.6900 GRS534003009 VIO 15/05/2025 5.8300 - 126516 5.9100 5.8200 742523.87 428 5.8200 BE0974271034 VOSYS 15/05/2025 2.1400 - 106 2.1400 2.1200 226.52 2 2.1400 GRS407183003 XYLEK 15/05/2025 0.2340 - 26819 0.2340 0.2310 6259.01 24 0.2340 GRS131003006 XYLEP 15/05/2025 0.3440 - 2558 0.3440 0.3440 879.95 4 0.3440 GRS131004004 YALCO 15/05/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005