SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 20/05/2025 6.1000 - 193 6.1000 6.1000 1177.30 4 6.1000 GRS059063008 ACAG 20/05/2025 5.6200 - 160717 5.8500 5.6100 917735.38 639 5.8500 AT0000A325L0 ADMIE 20/05/2025 3.0200 - 204727 3.0450 2.9550 616565.45 496 2.9550 GRS518003009 AEGN 20/05/2025 12.3600 - 515659 12.3600 12.1600 6312656.52 1609 12.3000 GRS495003006 AEM 20/05/2025 4.2100 - 85381 4.2400 4.2000 360322.70 246 4.2300 GRS541003000 AIA 20/05/2025 9.6600 - 301758 9.8700 9.6250 2953051.85 1360 9.7500 GRS536003007 AKRIT 20/05/2025 0.9520 - 730 0.9520 0.9460 694.78 6 0.9520 GRS373173004 AKTR 20/05/2025 5.3900 - 97139 5.3900 5.3100 519579.76 312 5.3900 GRS432003028 ALMY 20/05/2025 4.9700 - 6739 5.1600 4.9700 33867.09 39 5.1600 GRS289103004 ALPHA 20/05/2025 2.6800 - 14158484 2.7000 2.5730 37686943.46 7475 2.5780 GRS015003007 ANDRO 20/05/2025 6.7200 - 1239 6.7800 6.6000 8322.90 14 6.6800 GRS433003019 ASCO 20/05/2025 3.5500 - 21710 3.6300 3.5500 77908.41 125 3.6300 GRS404003006 ASTAK 20/05/2025 7.4600 - 1343 7.7000 7.3000 9981.64 16 7.3000 GRS331043000 ATEK 20/05/2025 1.0800 - 1263 1.0800 0.9800 1263.04 12 0.9800 GRS340263003 ATRUST 20/05/2025 8.5000 - 1290 8.5000 8.3200 10882.92 19 8.3200 GRS504003021 ATTICA 20/05/2025 2.1200 - 35140 2.1500 2.0900 74222.68 68 2.1500 GRS144003001 AVAX 20/05/2025 2.0500 - 253380 2.0800 2.0300 520518.84 521 2.0800 GRS213213002 AVE 20/05/2025 0.4600 - 27953 0.4820 0.4540 12806.47 41 0.4820 GRS489003004 BELA 20/05/2025 28.5000 - 222708 28.8600 28.4000 6356604.27 1709 28.7000 GRS282183003 BIOKA 20/05/2025 1.8700 - 30445 1.8750 1.8200 56450.59 129 1.8400 GRS165063009 BIOSK 20/05/2025 1.6800 - 77583 1.6800 1.5950 127650.42 154 1.5950 GRS084003011 BIOT 20/05/2025 0.2060 - 1000 0.2060 0.2060 206.00 2 0.2060 GRS135003002 BLEKEDROS 20/05/2025 3.9000 - 1900 3.9200 3.8900 7411.00 11 3.8900 GRS524003001 BOCHGR 20/05/2025 6.6000 - 1607798 6.6800 6.4400 10505825.98 1266 6.5000 IE00BD5B1Y92 BRIQ 20/05/2025 2.6300 - 53385 2.6600 2.6100 140695.87 100 2.6400 GRS517003000 CENER 20/05/2025 9.3200 - 235306 9.3500 9.1500 2174020.67 735 9.2000 BE0974303357 CENTR 20/05/2025 0.3200 - 10310 0.3240 0.3170 3297.07 14 0.3240 GRS449003003 CNLCAP 20/05/2025 6.5000 - 216 6.5500 6.5000 1405.70 5 6.5500 GRS520003005 CPI 20/05/2025 0.5320 - 4671 0.5400 0.5200 2479.86 17 0.5380 GRS413313008 DAIOS 20/05/2025 4.0000 - 578 4.1800 4.0000 2317.86 6 4.1800 GRS382073005 DIMAND 20/05/2025 8.4200 - 5955 8.4200 8.2800 49761.30 44 8.2800 GRS525003000 DOMIK 20/05/2025 1.8600 - 21490 1.9250 1.8600 40304.96 79 1.8750 GRS364253005 DROME 20/05/2025 0.3180 - 2436 0.3220 0.3110 768.95 15 0.3220 GRS412503005 DUR 20/05/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 20/05/2025 46.9800 - 6303 47.1800 46.8000 296011.42 67 47.1200 CH0198251305 EKTER 20/05/2025 2.0900 - 76616 2.1100 2.0650 160002.05 215 2.0650 GRS222213001 ELBE 20/05/2025 5.0000 - 125 5.0000 5.0000 625.00 2 5.0000 GRS240003012 ELHA 20/05/2025 2.1800 - 144375 2.1850 2.1250 313669.74 318 2.1250 GRS281003004 ELIN 20/05/2025 2.2000 - 6349 2.2000 2.1600 13803.25 48 2.1700 GRS477003008 ELLAKTOR 20/05/2025 1.2840 - 377110 1.3180 1.2780 487133.92 830 1.3180 GRS191213008 ELPE 20/05/2025 7.6850 - 193156 7.7700 7.6850 1489964.90 754 7.7000 GRS298343005 ELSTR 20/05/2025 2.2700 - 3684 2.2800 2.2600 8352.15 19 2.2600 GRS088003017 ELTON 20/05/2025 1.7450 - 2271 1.7700 1.7300 3945.97 17 1.7700 GRS397003005 EPIL 20/05/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 20/05/2025 10.3500 - 1598700 10.4800 10.1500 16565803.97 3606 10.2450 GRS003003035 EUROB 20/05/2025 2.6630 - 8031751 2.6960 2.5890 21365102.00 4540 2.6000 GRS323003012 EUROC 20/05/2025 1.1840 - 132843 1.1940 1.1720 156872.25 145 1.1760 GRS439003005 EVR 20/05/2025 1.7300 - 140743 1.7850 1.6800 241614.41 254 1.7800 GRS474003001 EVROF 20/05/2025 1.9950 - 11439 1.9950 1.9300 22469.14 74 1.9800 GRS385113006 EXAE 20/05/2025 5.9000 - 87804 5.9300 5.8300 518130.95 401 5.8500 GRS395363005 EYAPS 20/05/2025 3.1900 - 23610 3.2900 3.1800 75546.29 94 3.2500 GRS428003008 EYDAP 20/05/2025 5.7800 - 28974 5.9000 5.7800 168741.98 246 5.7800 GRS359353000 FAIS 20/05/2025 3.6050 - 100249 3.6600 3.5900 362701.34 266 3.6600 GRS542003009 FLEXO 20/05/2025 7.8000 - 954 7.8000 7.7000 7411.20 7 7.8000 GRS259003002 FOYRK 20/05/2025 4.0200 - 74507 4.0850 4.0100 300768.65 219 4.0850 GRS096003009 FRIGO 20/05/2025 0.2900 - 42491 0.2900 0.2900 12322.39 9 0.2900 GRS346003015 GEBKA 20/05/2025 1.4400 - 11122 1.4500 1.4150 15895.59 87 1.4250 GRS137003000 GEKTERNA 20/05/2025 19.3600 - 283072 19.5200 19.2300 5471953.86 996 19.3000 GRS145003000 HAIDE 20/05/2025 0.7950 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000 HTO 20/05/2025 16.8800 - 444301 17.0200 16.8600 7523756.23 2113 16.9200 GRS260333000 IATR 20/05/2025 1.7650 - 3852 1.8250 1.7550 6826.39 30 1.8250 GRS147233001 IKTIN 20/05/2025 0.3455 - 78156 0.3470 0.3400 26781.15 100 0.3450 GRS372003004 ILYDA 20/05/2025 2.7000 - 104153 2.7000 2.4500 271789.25 290 2.4500 GRS475003018 INLIF 20/05/2025 5.1200 - 10851 5.1600 5.0600 55500.80 62 5.1600 GRS805003001 INLOT 20/05/2025 1.0580 - 1660111 1.0740 1.0440 1751080.27 499 1.0640 GRS343313003 INTEK 20/05/2025 6.2700 - 21787 6.3100 6.2300 136820.46 105 6.2800 GRS148003015 INTET 20/05/2025 1.2550 - 3093 1.2650 1.2500 3880.19 14 1.2650 GRS247003007 INTRK 20/05/2025 3.1400 - 133198 3.1900 3.1200 419208.37 407 3.1500 GRS087003000 KARE 20/05/2025 318.0000 - 76 322.0000 318.0000 24312.00 22 320.0000 GRS120003009 KEKR 20/05/2025 1.2000 - 9609 1.2000 1.1600 11359.15 27 1.1950 GRS070003009 KEPEN 20/05/2025 1.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KORDE 20/05/2025 0.4200 - 8223 0.4240 0.4190 3454.39 30 0.4240 GRS384003000 KRI 20/05/2025 17.8600 - 15448 17.9600 17.5600 274492.34 123 17.5600 GRS469003024 KTILA 20/05/2025 2.1600 - 35852 2.2000 2.0000 77422.86 45 2.1400 GRS354003006 KYLO 20/05/2025 3.9600 - 17038 4.0000 3.9100 67031.93 57 4.0000 GRS117123000 KYRI 20/05/2025 1.1150 - 28184 1.1400 1.1000 31209.70 59 1.1250 GRS295003008 KYSA 20/05/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 20/05/2025 6.5400 - 134382 6.6700 6.5400 889015.25 706 6.6300 GRS245213004 LAMPS 20/05/2025 37.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 20/05/2025 0.8900 - 1150 0.9100 0.8900 1024.20 5 0.8900 GRS047063003 LAVI 20/05/2025 0.7960 - 98509 0.7990 0.7850 77870.74 102 0.7990 GRS246003008 LEBEK 20/05/2025 0.2280 - 171 0.2440 0.2220 39.09 5 0.2220 GRS090003005 LEBEP 20/05/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 20/05/2025 1.6900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 20/05/2025 0.5750 - 3501 0.5900 0.5700 2007.66 9 0.5700 GRS374003002 MEDIC 20/05/2025 2.4200 - 6382 2.4600 2.3800 15445.21 69 2.4300 GRS424003002 MERKO 20/05/2025 34.2000 - 30 35.6000 33.4000 1028.60 6 33.4000 GRK014011008 MEVA 20/05/2025 5.2500 - 14928 5.3500 5.1000 77906.30 70 5.1000 GRS319103008 MIG 20/05/2025 3.4300 - 37677 3.7000 3.4100 135438.81 219 3.4100 GRS314003013 MIN 20/05/2025 0.4600 - 6002 0.4600 0.4510 2760.91 8 0.4510 GRS237003009 MODA 20/05/2025 3.9700 - 5150 3.9700 3.8100 20158.91 21 3.8800 GRS375183001 MOH 20/05/2025 22.8400 - 101179 22.9400 22.6600 2311700.44 730 22.8000 GRS426003000 MOTO 20/05/2025 2.7500 - 25189 2.8100 2.7500 70385.86 60 2.7900 GRS488003005 MOYZK 20/05/2025 0.4820 - 602 0.4620 0.4600 277.22 3 0.4620 GRS054003009 MPITR 20/05/2025 0.5100 - 1000 0.5100 0.5100 510.00 1 0.5100 GRS092103001 MYTIL 20/05/2025 43.9000 - 238791 44.0200 43.8200 10491233.48 1982 43.9600 GRS393503008 NAKAS 20/05/2025 2.9800 - 799 3.0000 2.9600 2387.82 12 2.9800 GRS387503006 NAYP 20/05/2025 0.6880 - 7296 0.7200 0.5020 4932.92 67 0.7200 GRS265003004 NOVAL 20/05/2025 2.5900 - 40168 2.6400 2.5800 104676.45 113 2.6000 GRS824003008 OLTH 20/05/2025 33.3000 - 11342 33.3000 32.9000 374603.80 135 32.9000 GRS427003009 OLYMP 20/05/2025 2.2900 - 18708 2.3200 2.2600 42680.41 80 2.3100 GRS403003007 OPAP 20/05/2025 20.4000 - 302236 20.4600 19.9600 6144838.00 1641 20.0000 GRS419003009 OPTIMA 20/05/2025 17.9600 - 158094 17.9600 16.8400 2718453.80 675 17.0000 GRS533003000 ORILINA 20/05/2025 0.8180 - 22907 0.8180 0.7760 18242.47 69 0.7880 GRS535003008 OTOEL 20/05/2025 11.7200 - 21482 12.0000 11.7000 254035.92 165 11.9400 GRS337003008 PAIR 20/05/2025 0.8100 - 13095 0.8300 0.7700 10337.55 38 0.8300 GRS275073005 PAP 20/05/2025 2.7600 - 4358 2.7700 2.6800 11903.42 23 2.7400 GRS065003014 PERF 20/05/2025 5.9600 - 13596 6.0000 5.8800 81061.50 76 6.0000 GRS505003004 PETRO 20/05/2025 9.4200 - 10106 9.4200 9.3200 94850.38 66 9.3600 GRS345503007 PLAKR 20/05/2025 14.9000 - 331 14.9000 14.9000 4931.90 2 14.9000 GRS326003019 PLAT 20/05/2025 3.8700 - 29907 3.9000 3.8200 115810.91 128 3.8550 GRS239003007 PPA 20/05/2025 45.5000 - 16850 45.9000 44.7500 767467.85 557 44.7500 GRS470003013 PPC 20/05/2025 13.7700 - 394579 13.9200 13.7000 5447738.18 1758 13.7500 GRS434003000 PRD 20/05/2025 0.2480 - 8000 0.2480 0.2480 1984.00 6 0.2480 GRS184003002 PREMIA 20/05/2025 1.3080 - 155235 1.3200 1.3000 203471.02 347 1.3160 GRS497003012 PRODEA 20/05/2025 5.9000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS509003018 PROF 20/05/2025 5.8200 - 42967 5.9200 5.7800 249835.68 152 5.8000 GRS472003011 PROFK 20/05/2025 1.2950 - 3201 1.2950 1.2200 4011.82 16 1.2550 GRS095003000 QLCO 20/05/2025 6.0000 - 193811 6.1380 5.9600 1176255.46 609 5.9600 GRS543003008 QUAL 20/05/2025 1.1460 - 11178 1.1500 1.1360 12785.75 21 1.1480 GRS396003006 QUEST 20/05/2025 7.2800 - 83795 7.2800 7.1700 605880.70 193 7.1700 GRS310003009 REVOIL 20/05/2025 1.6200 - 13266 1.6200 1.5750 21129.15 68 1.5900 GRS473003002 SAR 20/05/2025 13.7000 - 33412 13.9200 13.5800 461345.20 443 13.9200 GRS204003008 SIDMA 20/05/2025 1.3800 - 4490 1.3800 1.3300 6033.67 30 1.3750 GRS484003009 SPACE 20/05/2025 6.4800 - 5536 6.6600 6.2800 36110.40 40 6.2800 GRS402003008 SPIR 20/05/2025 0.1380 - 3000 0.1430 0.1430 429.00 2 0.1430 GRS284183001 TATT 20/05/2025 0.7780 - 920797 0.7860 0.7660 718082.30 377 0.7700 GRS001003052 TELL 20/05/2025 13.8000 - 3813 13.8500 13.8000 52679.40 38 13.8500 GRS004013009 TITC 20/05/2025 41.9500 - 96435 42.1500 41.6000 4039703.30 821 41.8000 BE0974338700 TPEIR 20/05/2025 5.7000 - 5795583 5.7000 5.5400 32762408.15 5544 5.5780 GRS014003032 TRASTOR 20/05/2025 1.1600 - 600 1.1700 1.1600 698.00 6 1.1700 GRS487003006 TRESTATES 20/05/2025 1.6950 - 70061 1.7150 1.6850 119082.48 103 1.6850 GRS534003009 VIO 20/05/2025 5.7900 - 113526 5.8300 5.7500 657232.53 461 5.8100 BE0974271034 VOSYS 20/05/2025 2.1400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 XYLEK 20/05/2025 0.2270 - 53465 0.2310 0.2220 12053.40 41 0.2310 GRS131003006 XYLEP 20/05/2025 0.3660 - 39 0.3660 0.3660 14.27 2 0.3660 GRS131004004 YALCO 20/05/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005