SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 16/05/2025 5.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 16/05/2025 6.0700 - 32214 6.1000 6.0200 195229.29 105 6.0900 AT0000A325L0 ADMIE 16/05/2025 2.9750 - 118398 3.0050 2.9650 353205.78 273 2.9750 GRS518003009 AEGN 16/05/2025 13.0200 - 211357 13.0600 12.9000 2745840.02 1028 12.9400 GRS495003006 AEM 16/05/2025 4.1800 - 83653 4.2120 4.1420 349262.05 217 4.1880 GRS541003000 AIA 16/05/2025 9.4500 - 223018 9.4950 9.2900 2095904.65 1265 9.4000 GRS536003007 AKRIT 16/05/2025 0.9740 - 1683 0.9840 0.8800 1620.72 36 0.8800 GRS373173004 AKTR 16/05/2025 5.3900 - 144863 5.4000 5.3100 777996.37 488 5.3800 GRS432003028 ALMY 16/05/2025 5.1200 - 12889 5.1600 5.0800 65665.36 25 5.1600 GRS289103004 ALPHA 16/05/2025 2.6000 - 8990900 2.6090 2.5330 23278323.10 5301 2.5700 GRS015003007 ANDRO 16/05/2025 6.8400 - 4283 6.8400 6.7600 29076.66 44 6.8000 GRS433003019 ASCO 16/05/2025 3.6700 - 12366 3.7000 3.6700 45543.80 85 3.6700 GRS404003006 ASTAK 16/05/2025 7.3600 - 542 7.5000 7.3400 3998.92 8 7.3400 GRS331043000 ATEK 16/05/2025 0.9650 - 278 0.9700 0.9450 267.91 5 0.9450 GRS340263003 ATRUST 16/05/2025 8.2800 - 2696 8.4800 8.2000 22348.74 22 8.3800 GRS504003021 ATTICA 16/05/2025 2.1200 - 18798 2.1400 2.1000 39889.58 55 2.1300 GRS144003001 AVAX 16/05/2025 2.0750 - 131728 2.0900 2.0450 272552.80 321 2.0600 GRS213213002 AVE 16/05/2025 0.4810 - 10240 0.4840 0.4770 4922.53 17 0.4840 GRS489003004 BELA 16/05/2025 28.7800 - 169155 28.9000 28.5800 4863407.50 1310 28.6800 GRS282183003 BIOKA 16/05/2025 1.7800 - 42753 1.8200 1.6650 75322.98 148 1.7100 GRS165063009 BIOSK 16/05/2025 1.6300 - 10702 1.6600 1.6100 17388.67 41 1.6600 GRS084003011 BIOT 16/05/2025 0.2060 - 3200 0.2080 0.2080 665.60 4 0.2080 GRS135003002 BLEKEDROS 16/05/2025 3.9000 - 2100 3.9200 3.9000 8192.00 16 3.9200 GRS524003001 BOCHGR 16/05/2025 6.2200 - 1277921 6.2400 6.2200 7972115.00 361 6.2200 IE00BD5B1Y92 BRIQ 16/05/2025 2.6000 - 64980 2.6000 2.5500 166595.81 87 2.5600 GRS517003000 CENER 16/05/2025 9.2300 - 133527 9.3200 9.1000 1228407.87 488 9.1700 BE0974303357 CENTR 16/05/2025 0.3210 - 78351 0.3230 0.3150 24924.37 42 0.3190 GRS449003003 CNLCAP 16/05/2025 6.6000 - 518 6.6500 6.6000 3427.80 8 6.6500 GRS520003005 CPI 16/05/2025 0.5300 - 17963 0.5420 0.5200 9596.36 20 0.5200 GRS413313008 DAIOS 16/05/2025 4.1800 - 50 4.3800 4.3800 219.00 2 4.3800 GRS382073005 DIMAND 16/05/2025 8.5800 - 4760 8.7000 8.5600 41097.26 43 8.7000 GRS525003000 DOMIK 16/05/2025 1.9500 - 27913 1.9950 1.9150 53843.95 114 1.9950 GRS364253005 DROME 16/05/2025 0.3130 - 2330 0.3190 0.3100 725.39 15 0.3190 GRS412503005 DUR 16/05/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 16/05/2025 46.2000 - 24413 46.5000 45.6000 1131046.38 133 46.0000 CH0198251305 EKTER 16/05/2025 2.1200 - 54122 2.1500 2.1050 114667.75 206 2.1500 GRS222213001 ELBE 16/05/2025 5.0000 - 281 5.1500 5.0000 1406.50 2 5.1500 GRS240003012 ELHA 16/05/2025 2.1600 - 99390 2.1850 2.1250 215240.11 308 2.1700 GRS281003004 ELIN 16/05/2025 2.2200 - 3002 2.2200 2.1600 6586.08 23 2.1600 GRS477003008 ELLAKTOR 16/05/2025 1.3340 - 158161 1.3380 1.3220 210492.90 443 1.3300 GRS191213008 ELPE 16/05/2025 7.7350 - 283995 7.8500 7.6800 2191936.01 1231 7.7100 GRS298343005 ELSTR 16/05/2025 2.3000 - 23222 2.4000 2.3000 54453.06 54 2.3400 GRS088003017 ELTON 16/05/2025 1.7650 - 38763 1.8000 1.7000 68099.20 134 1.7000 GRS397003005 EPIL 16/05/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 16/05/2025 10.1950 - 2059181 10.2850 10.0600 20919824.56 2221 10.1500 GRS003003035 EUROB 16/05/2025 2.6000 - 5558642 2.6060 2.5640 14395455.14 3398 2.5900 GRS323003012 EUROC 16/05/2025 1.1780 - 59515 1.1900 1.1700 70060.16 81 1.1780 GRS439003005 EVR 16/05/2025 1.7950 - 46343 1.8000 1.7350 82333.69 142 1.7900 GRS474003001 EVROF 16/05/2025 2.0000 - 19015 2.0000 1.9250 37326.36 68 1.9250 GRS385113006 EXAE 16/05/2025 5.8300 - 116542 5.8500 5.6900 676827.59 691 5.7700 GRS395363005 EYAPS 16/05/2025 3.2600 - 21789 3.2700 3.1900 70470.28 50 3.2400 GRS428003008 EYDAP 16/05/2025 5.8700 - 31277 5.8800 5.7700 182369.36 158 5.8800 GRS359353000 FAIS 16/05/2025 3.6750 - 80501 3.7400 3.6450 296972.32 190 3.7000 GRS542003009 FLEXO 16/05/2025 7.6500 - 655 7.7000 7.6500 5010.80 4 7.7000 GRS259003002 FOYRK 16/05/2025 4.1000 - 309634 4.1850 4.0450 1278613.58 465 4.0800 GRS096003009 FRIGO 16/05/2025 0.3000 - 31800 0.3000 0.3000 9540.00 20 0.3000 GRS346003015 GEBKA 16/05/2025 1.4700 - 3662 1.4700 1.4300 5310.96 28 1.4300 GRS137003000 GEKTERNA 16/05/2025 19.0300 - 140604 19.2900 18.9200 2676117.83 934 19.1000 GRS145003000 HAIDE 16/05/2025 0.7950 - 73 0.8000 0.5700 52.10 6 0.5700 GRS350263000 HTO 16/05/2025 16.8200 - 421599 17.1000 16.8100 7114263.99 2157 17.0900 GRS260333000 IATR 16/05/2025 1.8250 - 7220 1.8250 1.7900 13056.96 18 1.8100 GRS147233001 IKTIN 16/05/2025 0.3460 - 49397 0.3460 0.3350 16920.09 45 0.3430 GRS372003004 ILYDA 16/05/2025 2.4200 - 26442 2.4700 2.4000 64321.60 83 2.4500 GRS475003018 INLIF 16/05/2025 5.0400 - 5931 5.0600 4.9800 29863.75 57 5.0000 GRS805003001 INLOT 16/05/2025 1.0840 - 1486251 1.0940 1.0400 1602681.97 478 1.0500 GRS343313003 INTEK 16/05/2025 6.3500 - 16718 6.4400 6.3500 107025.38 182 6.4100 GRS148003015 INTET 16/05/2025 1.2550 - 4642 1.2550 1.2450 5803.75 8 1.2550 GRS247003007 INTRK 16/05/2025 3.1450 - 92035 3.1650 3.1100 288815.28 278 3.1300 GRS087003000 KARE 16/05/2025 320.0000 - 138 320.0000 318.0000 44024.00 16 318.0000 GRS120003009 KEKR 16/05/2025 1.2000 - 8999 1.2700 1.2000 10895.05 30 1.2600 GRS070003009 KEPEN 16/05/2025 1.7000 - 1572 1.7000 1.6900 2662.75 7 1.6900 GRS438003006 KORDE 16/05/2025 0.4160 - 2210 0.4230 0.4000 901.93 38 0.4230 GRS384003000 KRI 16/05/2025 17.4600 - 19253 17.7400 17.2000 337126.22 143 17.4000 GRS469003024 KTILA 16/05/2025 2.1200 - 400 2.1800 2.1000 847.40 3 2.1600 GRS354003006 KYLO 16/05/2025 3.9700 - 7738 3.9800 3.9000 30565.22 42 3.9500 GRS117123000 KYRI 16/05/2025 1.1500 - 38172 1.1850 1.1050 44088.18 96 1.1050 GRS295003008 KYSA 16/05/2025 1.0700 - 100 1.0700 1.0700 107.00 1 1.0700 GRS118003003 LAMDA 16/05/2025 6.5700 - 88228 6.6600 6.5500 583094.74 406 6.5500 GRS245213004 LAMPS 16/05/2025 37.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 16/05/2025 0.9000 - 300 0.9000 0.8550 265.50 3 0.8550 GRS047063003 LAVI 16/05/2025 0.8100 - 85936 0.8220 0.8080 69883.58 85 0.8200 GRS246003008 LEBEK 16/05/2025 0.2460 - 1 0.2460 0.2460 0.25 1 0.2460 GRS090003005 LEBEP 16/05/2025 0.2060 - 722 0.2060 0.2060 148.73 2 0.2060 GRS090004003 LOGISMOS 16/05/2025 1.6900 - 1612 1.7000 1.6800 2729.28 7 1.6800 GRS461003006 MATHIO 16/05/2025 0.6300 - 30 0.6300 0.6300 18.90 1 0.6300 GRS374003002 MEDIC 16/05/2025 2.2400 - 8844 2.2400 2.1700 19361.20 34 2.2400 GRS424003002 MERKO 16/05/2025 35.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 16/05/2025 4.6600 - 2055 4.7600 4.5600 9452.00 14 4.5800 GRS319103008 MIG 16/05/2025 3.1100 - 19907 3.1200 2.7800 60622.89 130 2.7800 GRS314003013 MIN 16/05/2025 0.4830 - 0 0.0000 0.0000 0.00 0 0.0000 GRS237003009 MODA 16/05/2025 3.9800 - 890 3.9800 3.8600 3528.78 8 3.8600 GRS375183001 MOH 16/05/2025 22.6000 - 185090 22.6000 22.2400 4155158.52 1626 22.5000 GRS426003000 MOTO 16/05/2025 2.7800 - 37262 2.8000 2.7400 103659.24 45 2.7400 GRS488003005 MOYZK 16/05/2025 0.4820 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 16/05/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 16/05/2025 43.9000 - 439492 43.9000 42.5400 19083270.98 3777 42.5400 GRS393503008 NAKAS 16/05/2025 3.0400 - 425 3.0400 2.9400 1287.50 7 2.9400 GRS387503006 NAYP 16/05/2025 0.7200 - 125 0.7200 0.7200 90.00 2 0.7200 GRS265003004 NOVAL 16/05/2025 2.4400 - 27923 2.4500 2.4100 67850.86 67 2.4300 GRS824003008 OLTH 16/05/2025 32.4000 - 13158 32.7000 31.9000 423519.50 174 32.3000 GRS427003009 OLYMP 16/05/2025 2.3000 - 14744 2.3500 2.3000 34348.10 86 2.3500 GRS403003007 OPAP 16/05/2025 20.1200 - 378830 20.2800 19.8900 7607356.64 1884 20.2000 GRS419003009 OPTIMA 16/05/2025 16.8200 - 53143 16.8200 16.4000 883287.72 376 16.4000 GRS533003000 ORILINA 16/05/2025 0.7760 - 101095 0.7880 0.7720 78397.67 54 0.7720 GRS535003008 OTOEL 16/05/2025 11.8800 - 11176 11.9600 11.7600 132722.48 131 11.9600 GRS337003008 PAIR 16/05/2025 0.8300 - 57 0.8300 0.8300 47.31 3 0.8300 GRS275073005 PAP 16/05/2025 2.7000 - 4756 2.7200 2.6800 12842.25 23 2.7200 GRS065003014 PERF 16/05/2025 5.9300 - 13315 6.0400 5.8600 79704.72 98 6.0000 GRS505003004 PETRO 16/05/2025 9.3000 - 12114 9.4000 9.2600 112970.34 69 9.3000 GRS345503007 PLAKR 16/05/2025 14.9000 - 259 14.9000 14.9000 3859.10 1 14.9000 GRS326003019 PLAT 16/05/2025 3.8700 - 30081 3.8850 3.8400 116292.01 96 3.8700 GRS239003007 PPA 16/05/2025 45.5000 - 9483 45.7500 45.3000 431544.80 385 45.5000 GRS470003013 PPC 16/05/2025 13.8700 - 381125 13.9800 13.7500 5285638.60 1335 13.7500 GRS434003000 PRD 16/05/2025 0.2740 - 10700 0.2780 0.2740 2932.60 6 0.2780 GRS184003002 PREMIA 16/05/2025 1.2820 - 113094 1.2820 1.2600 144269.83 227 1.2600 GRS497003012 PRODEA 16/05/2025 5.9000 - 1000 5.9000 5.9000 5900.00 1 5.9000 GRS509003018 PROF 16/05/2025 5.8000 - 85288 5.8300 5.6100 487489.01 280 5.6100 GRS472003011 PROFK 16/05/2025 1.2600 - 3340 1.2700 1.2200 4157.10 22 1.2350 GRS095003000 QLCO 16/05/2025 6.1200 - 327566 6.3200 6.0000 2010165.93 1157 6.2200 GRS543003008 QUAL 16/05/2025 1.1320 - 278843 1.1620 1.1280 317854.87 99 1.1400 GRS396003006 QUEST 16/05/2025 7.1100 - 100929 7.2500 7.0000 723024.88 470 7.0000 GRS310003009 REVOIL 16/05/2025 1.6050 - 22999 1.6250 1.5800 36637.94 105 1.6250 GRS473003002 SAR 16/05/2025 13.9400 - 15840 13.9400 13.6600 217659.34 220 13.8000 GRS204003008 SIDMA 16/05/2025 1.3600 - 13282 1.4000 1.3050 17617.34 63 1.3600 GRS484003009 SPACE 16/05/2025 6.3000 - 2105 6.3000 6.2200 13214.54 13 6.3000 GRS402003008 SPIR 16/05/2025 0.1300 - 15590 0.1300 0.1300 2026.70 6 0.1300 GRS284183001 TATT 16/05/2025 0.7620 - 1195457 0.7930 0.7620 923148.65 637 0.7800 GRS001003052 TELL 16/05/2025 13.8000 - 4611 13.8500 13.6500 63312.40 62 13.7000 GRS004013009 TITC 16/05/2025 41.8000 - 103292 42.2500 41.3000 4320245.50 1017 41.5000 BE0974338700 TPEIR 16/05/2025 5.5240 - 4230028 5.5240 5.3780 23096960.03 4589 5.4520 GRS014003032 TRASTOR 16/05/2025 1.1500 - 2210 1.1800 1.1400 2551.30 20 1.1800 GRS487003006 TRESTATES 16/05/2025 1.6750 - 29933 1.6850 1.6650 50182.79 64 1.6650 GRS534003009 VIO 16/05/2025 5.8700 - 89746 5.9000 5.8300 526649.76 418 5.8700 BE0974271034 VOSYS 16/05/2025 2.1400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 XYLEK 16/05/2025 0.2290 - 328207 0.2340 0.2220 74174.35 203 0.2340 GRS131003006 XYLEP 16/05/2025 0.3520 - 15 0.3520 0.3520 5.28 1 0.3520 GRS131004004 YALCO 16/05/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005