SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 21/05/2025 6.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 21/05/2025 5.6000 - 54013 5.6800 5.6000 304189.08 248 5.6200 AT0000A325L0 ADMIE 21/05/2025 2.9850 - 150518 3.0450 2.9700 450606.31 402 3.0450 GRS518003009 AEGN 21/05/2025 12.3000 - 282560 12.4400 12.2000 3483946.06 895 12.3600 GRS495003006 AEM 21/05/2025 4.1800 - 31779 4.2300 4.1680 133248.20 89 4.2100 GRS541003000 AIA 21/05/2025 9.9600 - 296039 9.9600 9.4200 2898580.60 1583 9.6100 GRS536003007 AKRIT 21/05/2025 0.9620 - 770 0.9800 0.9320 734.20 18 0.9320 GRS373173004 AKTR 21/05/2025 5.3800 - 850166 5.3800 5.2800 4547930.28 409 5.3400 GRS432003028 ALMY 21/05/2025 5.0600 - 10097 5.0600 4.9000 50463.34 44 5.0000 GRS289103004 ALPHA 21/05/2025 2.7000 - 10757219 2.7170 2.6190 28700781.53 6284 2.6550 GRS015003007 ANDRO 21/05/2025 6.7000 - 3412 6.7600 6.5800 22815.34 30 6.7600 GRS433003019 ASCO 21/05/2025 3.6000 - 9120 3.6000 3.5400 32548.68 60 3.5500 GRS404003006 ASTAK 21/05/2025 7.3800 - 112 7.5600 7.3000 823.00 5 7.3000 GRS331043000 ATEK 21/05/2025 1.0800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ATRUST 21/05/2025 8.4800 - 1388 8.5400 8.3400 11768.36 14 8.5000 GRS504003021 ATTICA 21/05/2025 2.1900 - 71818 2.2200 2.1100 155499.30 187 2.1100 GRS144003001 AVAX 21/05/2025 2.0250 - 175688 2.0700 2.0200 358201.54 321 2.0600 GRS213213002 AVE 21/05/2025 0.4650 - 13250 0.4650 0.4520 6064.66 23 0.4590 GRS489003004 BELA 21/05/2025 29.0400 - 148036 29.0400 28.2200 4245133.82 1236 28.4000 GRS282183003 BIOKA 21/05/2025 1.8500 - 10230 1.8700 1.8300 18876.70 48 1.8700 GRS165063009 BIOSK 21/05/2025 1.7100 - 29332 1.7400 1.6800 49933.02 85 1.6950 GRS084003011 BIOT 21/05/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 21/05/2025 3.9100 - 2250 3.9100 3.8600 8781.80 25 3.8600 GRS524003001 BOCHGR 21/05/2025 6.6400 - 747210 6.7000 6.5000 4961098.14 729 6.6200 IE00BD5B1Y92 BRIQ 21/05/2025 2.6600 - 37831 2.6600 2.6000 99832.24 56 2.6000 GRS517003000 CENER 21/05/2025 9.3200 - 156762 9.3600 9.2000 1454808.79 542 9.3100 BE0974303357 CENTR 21/05/2025 0.3180 - 83810 0.3200 0.3140 26676.82 75 0.3150 GRS449003003 CNLCAP 21/05/2025 6.5500 - 180 6.5500 6.5000 1176.25 3 6.5000 GRS520003005 CPI 21/05/2025 0.5280 - 500 0.5280 0.5280 264.00 1 0.5280 GRS413313008 DAIOS 21/05/2025 4.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 21/05/2025 8.4600 - 3808 8.4800 8.3800 32213.40 25 8.3800 GRS525003000 DOMIK 21/05/2025 1.8750 - 26027 1.9450 1.8400 48948.39 131 1.8450 GRS364253005 DROME 21/05/2025 0.3210 - 6317 0.3230 0.3100 2015.05 24 0.3100 GRS412503005 DUR 21/05/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 21/05/2025 46.9000 - 12464 47.2000 46.5000 583674.54 129 46.5000 CH0198251305 EKTER 21/05/2025 2.0850 - 80705 2.1200 2.0400 167595.23 272 2.0950 GRS222213001 ELBE 21/05/2025 5.1500 - 10 5.1500 5.1500 51.50 1 5.1500 GRS240003012 ELHA 21/05/2025 2.2200 - 278701 2.2300 2.1600 612061.50 613 2.1800 GRS281003004 ELIN 21/05/2025 2.1800 - 13324 2.2000 2.1500 28766.28 57 2.1600 GRS477003008 ELLAKTOR 21/05/2025 1.3140 - 232449 1.3140 1.2740 300891.14 559 1.3000 GRS191213008 ELPE 21/05/2025 7.7200 - 158538 7.7450 7.6850 1222218.80 722 7.6900 GRS298343005 ELSTR 21/05/2025 2.2500 - 7517 2.2500 2.1900 16706.68 46 2.2400 GRS088003017 ELTON 21/05/2025 1.7700 - 2832 1.7900 1.7350 5002.82 18 1.7750 GRS397003005 EPIL 21/05/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 21/05/2025 10.5500 - 1563331 10.5800 10.1900 16372228.47 3073 10.3500 GRS003003035 EUROB 21/05/2025 2.6600 - 11851041 2.6750 2.6110 31362360.70 6322 2.6600 GRS323003012 EUROC 21/05/2025 1.1860 - 91565 1.1940 1.1840 108940.49 87 1.1900 GRS439003005 EVR 21/05/2025 1.6900 - 73499 1.7200 1.6600 123616.21 155 1.7200 GRS474003001 EVROF 21/05/2025 2.0000 - 12916 2.0200 1.9350 25505.87 80 1.9950 GRS385113006 EXAE 21/05/2025 5.9100 - 177202 5.9100 5.7800 1038033.90 615 5.9000 GRS395363005 EYAPS 21/05/2025 3.2300 - 1178 3.2300 3.1900 3775.54 20 3.2100 GRS428003008 EYDAP 21/05/2025 5.8900 - 32600 5.8900 5.7600 189571.58 330 5.8100 GRS359353000 FAIS 21/05/2025 3.6000 - 66990 3.6200 3.5850 240942.90 135 3.6200 GRS542003009 FLEXO 21/05/2025 7.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 21/05/2025 4.0400 - 87946 4.0600 4.0050 355086.90 100 4.0600 GRS096003009 FRIGO 21/05/2025 0.2800 - 36676 0.2860 0.2800 10305.28 22 0.2860 GRS346003015 GEBKA 21/05/2025 1.4900 - 21366 1.4900 1.4050 31205.42 75 1.4150 GRS137003000 GEKTERNA 21/05/2025 19.4000 - 157327 19.4900 19.2500 3045614.07 980 19.4900 GRS145003000 HAIDE 21/05/2025 0.7950 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000 HTO 21/05/2025 16.7000 - 529073 16.9600 16.6200 8837256.17 2713 16.9600 GRS260333000 IATR 21/05/2025 1.7800 - 7019 1.8000 1.7200 12373.13 30 1.7750 GRS147233001 IKTIN 21/05/2025 0.3480 - 56720 0.3485 0.3370 19566.12 62 0.3485 GRS372003004 ILYDA 21/05/2025 2.6600 - 49637 2.7200 2.6300 132929.58 173 2.6700 GRS475003018 INLIF 21/05/2025 5.0600 - 37138 5.2800 4.9800 188630.74 138 5.1000 GRS805003001 INLOT 21/05/2025 1.0580 - 489226 1.0600 1.0440 515302.47 282 1.0440 GRS343313003 INTEK 21/05/2025 6.2900 - 8754 6.3500 6.2500 55156.76 73 6.3500 GRS148003015 INTET 21/05/2025 1.2600 - 2748 1.2600 1.2500 3443.55 9 1.2550 GRS247003007 INTRK 21/05/2025 3.1200 - 129334 3.1450 3.0750 401577.86 385 3.1100 GRS087003000 KARE 21/05/2025 314.0000 - 440 320.0000 314.0000 138658.00 28 318.0000 GRS120003009 KEKR 21/05/2025 1.2000 - 10533 1.2050 1.1650 12625.68 9 1.1650 GRS070003009 KEPEN 21/05/2025 1.8700 - 6319 1.8700 1.8700 11816.53 9 1.8700 GRS438003006 KORDE 21/05/2025 0.4200 - 11236 0.4210 0.4100 4647.39 65 0.4150 GRS384003000 KRI 21/05/2025 18.0000 - 15622 18.1000 17.8000 280590.96 99 17.8600 GRS469003024 KTILA 21/05/2025 2.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 KYLO 21/05/2025 3.9100 - 22020 3.9700 3.8700 86197.74 68 3.9700 GRS117123000 KYRI 21/05/2025 1.1100 - 16701 1.1250 1.0900 18479.49 53 1.1000 GRS295003008 KYSA 21/05/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 21/05/2025 6.5100 - 116685 6.6700 6.5100 766347.51 600 6.5400 GRS245213004 LAMPS 21/05/2025 37.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 21/05/2025 0.9000 - 300 0.9050 0.8950 270.19 4 0.8950 GRS047063003 LAVI 21/05/2025 0.7900 - 55178 0.8000 0.7830 43539.61 64 0.8000 GRS246003008 LEBEK 21/05/2025 0.2440 - 4178 0.2440 0.2060 923.80 33 0.2060 GRS090003005 LEBEP 21/05/2025 0.2180 - 1297 0.2180 0.2180 282.75 2 0.2180 GRS090004003 LOGISMOS 21/05/2025 1.6900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 21/05/2025 0.6200 - 1000 0.6200 0.6200 620.00 4 0.6200 GRS374003002 MEDIC 21/05/2025 2.4400 - 2833 2.4600 2.4300 7021.02 17 2.4400 GRS424003002 MERKO 21/05/2025 36.4000 - 38 36.8000 35.0000 1384.00 3 35.0000 GRK014011008 MEVA 21/05/2025 5.1500 - 8593 5.3000 4.9800 43653.10 51 5.1500 GRS319103008 MIG 21/05/2025 3.7400 - 36296 3.7500 3.3500 130885.84 213 3.5400 GRS314003013 MIN 21/05/2025 0.4760 - 1200 0.4780 0.4510 567.40 7 0.4510 GRS237003009 MODA 21/05/2025 4.0600 - 1645 4.0600 3.9700 6665.65 6 3.9700 GRS375183001 MOH 21/05/2025 22.9200 - 124409 22.9200 22.6000 2835198.16 1018 22.7400 GRS426003000 MOTO 21/05/2025 2.8000 - 25893 2.8100 2.7400 72249.25 63 2.7500 GRS488003005 MOYZK 21/05/2025 0.5100 - 2476 0.5300 0.4640 1264.37 10 0.4660 GRS054003009 MPITR 21/05/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 21/05/2025 44.5200 - 342330 44.5200 43.1200 15010706.38 3787 43.9000 GRS393503008 NAKAS 21/05/2025 3.0200 - 693 3.0200 2.9600 2089.52 5 2.9600 GRS387503006 NAYP 21/05/2025 0.6780 - 1448 0.6900 0.6500 975.56 30 0.6880 GRS265003004 NOVAL 21/05/2025 2.5800 - 27105 2.6200 2.5300 69466.40 60 2.6200 GRS824003008 OLTH 21/05/2025 33.3000 - 6893 33.6000 33.0000 230047.00 59 33.3000 GRS427003009 OLYMP 21/05/2025 2.2900 - 14674 2.3000 2.2500 33313.99 64 2.2600 GRS403003007 OPAP 21/05/2025 20.6600 - 314764 20.6600 20.1200 6432164.40 2058 20.3000 GRS419003009 OPTIMA 21/05/2025 18.2200 - 106098 18.3800 17.7200 1917104.48 665 17.9600 GRS533003000 ORILINA 21/05/2025 0.8220 - 22110 0.8300 0.8140 18179.92 58 0.8140 GRS535003008 OTOEL 21/05/2025 11.8000 - 16477 11.9000 11.7200 194184.28 191 11.8800 GRS337003008 PAIR 21/05/2025 0.8440 - 7571 0.8500 0.8020 6313.03 50 0.8300 GRS275073005 PAP 21/05/2025 2.7800 - 6050 2.7800 2.7300 16688.78 22 2.7800 GRS065003014 PERF 21/05/2025 5.8900 - 14329 5.9600 5.8300 84427.22 121 5.8700 GRS505003004 PETRO 21/05/2025 9.4400 - 7217 9.5000 9.3800 68014.86 55 9.4200 GRS345503007 PLAKR 21/05/2025 14.9000 - 48 14.5000 14.5000 696.00 3 14.5000 GRS326003019 PLAT 21/05/2025 3.8800 - 11994 3.8950 3.8550 46495.63 48 3.8950 GRS239003007 PPA 21/05/2025 46.4000 - 10961 46.6000 45.3500 504420.75 462 45.6000 GRS470003013 PPC 21/05/2025 13.3100 - 1178895 13.6000 13.2100 15695017.58 4267 13.5600 GRS434003000 PRD 21/05/2025 0.2480 - 0 0.0000 0.0000 0.00 0 0.0000 GRS184003002 PREMIA 21/05/2025 1.3080 - 104317 1.3200 1.3060 136975.12 212 1.3100 GRS497003012 PRODEA 21/05/2025 5.9000 - 82 6.4000 5.9000 508.90 5 5.9000 GRS509003018 PROF 21/05/2025 5.8800 - 38532 5.9000 5.7800 224854.28 127 5.8400 GRS472003011 PROFK 21/05/2025 1.3300 - 5002 1.3300 1.2850 6509.50 17 1.3000 GRS095003000 QLCO 21/05/2025 5.9590 - 99801 6.0000 5.9000 593023.35 427 6.0000 GRS543003008 QUAL 21/05/2025 1.1600 - 166347 1.1960 1.1420 194337.34 326 1.1460 GRS396003006 QUEST 21/05/2025 7.2500 - 34265 7.3100 7.1800 248694.90 159 7.2900 GRS310003009 REVOIL 21/05/2025 1.6600 - 21091 1.6750 1.6000 34572.64 94 1.6200 GRS473003002 SAR 21/05/2025 14.0000 - 43176 14.0400 13.6800 600501.86 458 13.7200 GRS204003008 SIDMA 21/05/2025 1.3800 - 828 1.3800 1.3700 1141.64 7 1.3800 GRS484003009 SPACE 21/05/2025 6.6400 - 4548 6.7000 6.4200 30239.26 40 6.4200 GRS402003008 SPIR 21/05/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 21/05/2025 0.7740 - 594875 0.7880 0.7700 462713.82 330 0.7780 GRS001003052 TELL 21/05/2025 13.9000 - 9549 13.9500 13.7500 132095.15 77 13.7500 GRS004013009 TITC 21/05/2025 41.5500 - 89392 42.0000 41.0500 3708620.15 863 42.0000 BE0974338700 TPEIR 21/05/2025 5.7660 - 7730203 5.8580 5.6300 44376830.87 8031 5.7000 GRS014003032 TRASTOR 21/05/2025 1.1600 - 650 1.1700 1.1600 755.50 6 1.1600 GRS487003006 TRESTATES 21/05/2025 1.7000 - 61091 1.7250 1.6900 103863.46 113 1.7050 GRS534003009 VIO 21/05/2025 5.8000 - 107956 5.8000 5.7000 620222.32 561 5.7500 BE0974271034 VOSYS 21/05/2025 2.1400 - 309 2.1600 2.1000 658.54 6 2.1000 GRS407183003 XYLEK 21/05/2025 0.2280 - 166449 0.2300 0.2270 37925.72 71 0.2290 GRS131003006 XYLEP 21/05/2025 0.3660 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 21/05/2025 0.1600 - 2800 0.1600 0.1600 448.00 1 0.1600 GRS249003005