SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 22/05/2025 6.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 22/05/2025 5.5400 - 86966 5.6500 5.5000 483546.06 420 5.6100 AT0000A325L0 ADMIE 22/05/2025 2.9800 - 116019 2.9950 2.9700 346540.17 290 2.9900 GRS518003009 AEGN 22/05/2025 12.5400 - 193063 12.6000 12.2800 2409825.00 972 12.2800 GRS495003006 AEM 22/05/2025 4.2000 - 120995 4.2080 4.1460 505879.03 289 4.1880 GRS541003000 AIA 22/05/2025 9.9200 - 370394 10.1800 9.8200 3680612.50 1533 9.9600 GRS536003007 AKRIT 22/05/2025 0.9700 - 657 0.9700 0.9000 629.71 13 0.9000 GRS373173004 AKTR 22/05/2025 5.3500 - 263670 5.3700 5.3100 1406342.01 398 5.3700 GRS432003028 ALMY 22/05/2025 5.0000 - 1753 5.0200 4.9900 8769.96 20 5.0200 GRS289103004 ALPHA 22/05/2025 2.6500 - 7900503 2.6760 2.6270 20960219.17 5420 2.6630 GRS015003007 ANDRO 22/05/2025 6.6400 - 2596 6.7200 6.5800 17323.18 29 6.5800 GRS433003019 ASCO 22/05/2025 3.6000 - 37727 3.6600 3.5700 136672.17 131 3.5700 GRS404003006 ASTAK 22/05/2025 7.6400 - 861 7.6400 7.4800 6567.88 5 7.4800 GRS331043000 ATEK 22/05/2025 1.0800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ATRUST 22/05/2025 8.5400 - 1460 8.5400 8.4800 12433.60 22 8.4800 GRS504003021 ATTICA 22/05/2025 2.1700 - 13852 2.2000 2.1500 29926.00 62 2.1700 GRS144003001 AVAX 22/05/2025 1.9920 - 243573 2.0400 1.9820 488065.46 432 2.0250 GRS213213002 AVE 22/05/2025 0.4610 - 13850 0.4680 0.4570 6371.74 21 0.4680 GRS489003004 BELA 22/05/2025 28.5000 - 231619 28.8000 28.0600 6585225.12 2308 28.4000 GRS282183003 BIOKA 22/05/2025 1.8300 - 9965 1.8400 1.8000 18178.70 45 1.8400 GRS165063009 BIOSK 22/05/2025 1.7200 - 34684 1.7400 1.6900 59589.39 88 1.7000 GRS084003011 BIOT 22/05/2025 0.2060 - 2000 0.2080 0.2080 416.00 5 0.2080 GRS135003002 BLEKEDROS 22/05/2025 3.9100 - 1900 3.9100 3.8900 7426.00 12 3.8900 GRS524003001 BOCHGR 22/05/2025 6.6200 - 1100272 6.6400 6.5200 7256883.98 859 6.6200 IE00BD5B1Y92 BRIQ 22/05/2025 2.6700 - 30374 2.6700 2.6100 80363.63 57 2.6400 GRS517003000 CENER 22/05/2025 9.3700 - 176159 9.4000 9.1500 1635945.12 711 9.2600 BE0974303357 CENTR 22/05/2025 0.3230 - 26852 0.3240 0.3170 8597.09 29 0.3190 GRS449003003 CNLCAP 22/05/2025 6.5500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CPI 22/05/2025 0.5280 - 1359 0.5300 0.5280 718.55 2 0.5300 GRS413313008 DAIOS 22/05/2025 4.0000 - 100 3.9600 3.9400 395.04 2 3.9600 GRS382073005 DIMAND 22/05/2025 8.2400 - 7198 8.5000 8.2400 60046.98 71 8.5000 GRS525003000 DOMIK 22/05/2025 1.8550 - 20629 1.9500 1.8350 38232.76 87 1.9500 GRS364253005 DROME 22/05/2025 0.3170 - 5393 0.3190 0.3110 1688.24 12 0.3150 GRS412503005 DUR 22/05/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 22/05/2025 47.0000 - 15269 47.4600 47.0000 721878.72 146 47.2000 CH0198251305 EKTER 22/05/2025 2.0950 - 49208 2.1200 2.0550 102500.29 217 2.0750 GRS222213001 ELBE 22/05/2025 5.0500 - 600 5.1500 4.9000 2977.62 15 4.9000 GRS240003012 ELHA 22/05/2025 2.2650 - 686402 2.2900 2.2400 1558024.76 1153 2.2800 GRS281003004 ELIN 22/05/2025 2.1800 - 5826 2.1900 2.1500 12642.20 20 2.1600 GRS477003008 ELLAKTOR 22/05/2025 1.2800 - 204942 1.3100 1.2800 264218.96 447 1.3100 GRS191213008 ELPE 22/05/2025 7.6200 - 266101 7.7500 7.6200 2038745.07 1179 7.6850 GRS298343005 ELSTR 22/05/2025 2.2500 - 3309 2.2500 2.1900 7358.16 23 2.2100 GRS088003017 ELTON 22/05/2025 1.7300 - 4424 1.8000 1.7000 7595.29 38 1.8000 GRS397003005 EPIL 22/05/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 22/05/2025 10.4000 - 2261146 10.5500 10.3400 23587997.89 3086 10.4150 GRS003003035 EUROB 22/05/2025 2.6440 - 7653772 2.6470 2.6160 20168691.65 4329 2.6220 GRS323003012 EUROC 22/05/2025 1.1800 - 84971 1.1880 1.1680 100180.55 126 1.1800 GRS439003005 EVR 22/05/2025 1.6950 - 62997 1.6950 1.6450 105981.93 105 1.6600 GRS474003001 EVROF 22/05/2025 1.9550 - 17984 2.0000 1.9500 35231.11 33 1.9600 GRS385113006 EXAE 22/05/2025 5.8200 - 118935 5.9100 5.8000 693969.05 488 5.9100 GRS395363005 EYAPS 22/05/2025 3.2400 - 2354 3.2500 3.2000 7632.23 15 3.2200 GRS428003008 EYDAP 22/05/2025 5.7900 - 38803 5.8800 5.7900 226393.37 366 5.8800 GRS359353000 FAIS 22/05/2025 3.5550 - 66698 3.6000 3.5300 236967.38 209 3.5900 GRS542003009 FLEXO 22/05/2025 7.8000 - 574 7.8000 7.7000 4465.10 4 7.7000 GRS259003002 FOYRK 22/05/2025 4.0000 - 32366 4.0250 3.9750 129392.26 138 4.0150 GRS096003009 FRIGO 22/05/2025 0.2900 - 103157 0.2900 0.2800 29828.16 31 0.2800 GRS346003015 GEBKA 22/05/2025 1.4900 - 5550 1.4900 1.4500 8201.30 21 1.4850 GRS137003000 GEKTERNA 22/05/2025 19.4300 - 163834 19.5000 19.2600 3176411.52 993 19.4000 GRS145003000 HAIDE 22/05/2025 0.8800 - 211 0.8800 0.5650 182.22 4 0.5650 GRS350263000 HTO 22/05/2025 16.8100 - 524484 16.9600 16.6000 8822751.00 2437 16.6000 GRS260333000 IATR 22/05/2025 1.7850 - 7269 1.7850 1.7150 12690.32 55 1.7350 GRS147233001 IKTIN 22/05/2025 0.3460 - 72167 0.3490 0.3370 24600.81 71 0.3400 GRS372003004 ILYDA 22/05/2025 2.5600 - 47692 2.6800 2.5600 124111.71 173 2.6200 GRS475003018 INLIF 22/05/2025 5.0200 - 9278 5.1600 5.0000 46742.84 49 5.0600 GRS805003001 INLOT 22/05/2025 1.0560 - 1114655 1.0600 1.0400 1170992.26 324 1.0460 GRS343313003 INTEK 22/05/2025 6.2500 - 16067 6.3500 6.2400 100955.13 104 6.2900 GRS148003015 INTET 22/05/2025 1.2600 - 8115 1.2600 1.2500 10166.25 14 1.2500 GRS247003007 INTRK 22/05/2025 3.0600 - 150995 3.1200 3.0450 464701.19 438 3.1200 GRS087003000 KARE 22/05/2025 318.0000 - 11 318.0000 318.0000 3498.00 3 318.0000 GRS120003009 KEKR 22/05/2025 1.2000 - 1945 1.2000 1.1800 2311.84 10 1.2000 GRS070003009 KEPEN 22/05/2025 2.0400 - 3892 2.0400 2.0200 7938.28 7 2.0400 GRS438003006 KORDE 22/05/2025 0.4230 - 5918 0.4280 0.4200 2501.00 17 0.4200 GRS384003000 KRI 22/05/2025 17.5200 - 7749 18.0000 17.4800 136268.26 128 18.0000 GRS469003024 KTILA 22/05/2025 2.1600 - 330 2.1600 2.1200 704.80 3 2.1600 GRS354003006 KYLO 22/05/2025 4.0000 - 47534 4.0400 3.8400 188944.34 130 3.8400 GRS117123000 KYRI 22/05/2025 1.0800 - 15721 1.1100 1.0800 17003.99 25 1.1000 GRS295003008 KYSA 22/05/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 22/05/2025 6.5400 - 80423 6.5800 6.5000 525650.26 474 6.5200 GRS245213004 LAMPS 22/05/2025 37.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 22/05/2025 0.9000 - 1000 0.9000 0.8950 900.00 3 0.8950 GRS047063003 LAVI 22/05/2025 0.7800 - 57417 0.7890 0.7740 44883.25 91 0.7880 GRS246003008 LEBEK 22/05/2025 0.2440 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 22/05/2025 0.2180 - 3111 0.2180 0.1980 637.38 8 0.1980 GRS090004003 LOGISMOS 22/05/2025 1.6900 - 150 1.6900 1.6900 253.50 1 1.6900 GRS461003006 MATHIO 22/05/2025 0.6150 - 1123 0.6150 0.5850 674.96 4 0.6000 GRS374003002 MEDIC 22/05/2025 2.4300 - 656 2.4300 2.3500 1557.58 4 2.3500 GRS424003002 MERKO 22/05/2025 37.0000 - 95 37.0000 37.0000 3515.00 4 37.0000 GRK014011008 MEVA 22/05/2025 5.0000 - 2135 5.2000 5.0000 10839.80 14 5.0000 GRS319103008 MIG 22/05/2025 3.7700 - 16148 3.8600 3.6200 60843.76 102 3.7300 GRS314003013 MIN 22/05/2025 0.4750 - 550 0.4750 0.4330 259.15 5 0.4330 GRS237003009 MODA 22/05/2025 3.9800 - 1858 4.0000 3.8000 7381.84 10 3.8000 GRS375183001 MOH 22/05/2025 23.0800 - 212914 23.0800 22.7800 4892427.00 1245 22.9000 GRS426003000 MOTO 22/05/2025 2.7500 - 23477 2.8000 2.7400 64744.22 49 2.8000 GRS488003005 MOYZK 22/05/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 22/05/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 22/05/2025 45.7200 - 480705 45.8000 44.0600 21815733.02 4258 44.4000 GRS393503008 NAKAS 22/05/2025 3.0200 - 67 2.9600 2.9000 197.38 8 2.9000 GRS387503006 NAYP 22/05/2025 0.6700 - 961 0.7000 0.6620 643.15 11 0.6980 GRS265003004 NOVAL 22/05/2025 2.5200 - 62725 2.5800 2.4600 157375.97 111 2.5800 GRS824003008 OLTH 22/05/2025 32.8000 - 10068 33.2000 32.4000 330394.60 64 33.2000 GRS427003009 OLYMP 22/05/2025 2.3200 - 16632 2.3200 2.2600 38062.24 80 2.2600 GRS403003007 OPAP 22/05/2025 20.3000 - 421482 20.5000 20.3000 8596484.24 2263 20.5000 GRS419003009 OPTIMA 22/05/2025 18.4400 - 96601 18.5800 18.1200 1780056.88 582 18.2000 GRS533003000 ORILINA 22/05/2025 0.7700 - 117753 0.8060 0.7700 91532.41 139 0.8060 GRS535003008 OTOEL 22/05/2025 12.0200 - 29871 12.0200 11.7000 355129.74 273 11.8000 GRS337003008 PAIR 22/05/2025 0.8680 - 3459 0.8800 0.8460 2977.87 33 0.8460 GRS275073005 PAP 22/05/2025 2.7400 - 6269 2.7700 2.7100 17137.50 25 2.7700 GRS065003014 PERF 22/05/2025 5.8600 - 13401 5.9100 5.8300 78635.82 73 5.8300 GRS505003004 PETRO 22/05/2025 9.1600 - 17013 9.4200 9.0800 157270.52 110 9.3600 GRS345503007 PLAKR 22/05/2025 14.9000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 22/05/2025 3.8700 - 16798 3.9050 3.8350 64815.42 75 3.9050 GRS239003007 PPA 22/05/2025 46.2000 - 11750 47.0000 45.7500 546935.70 526 46.4500 GRS470003013 PPC 22/05/2025 13.4000 - 423882 13.5300 13.2600 5690889.81 2576 13.3100 GRS434003000 PRD 22/05/2025 0.2500 - 38100 0.2500 0.2500 9525.00 13 0.2500 GRS184003002 PREMIA 22/05/2025 1.3000 - 97754 1.3120 1.2980 127753.89 262 1.3000 GRS497003012 PRODEA 22/05/2025 5.9000 - 178 6.3500 5.9000 1073.15 5 5.9000 GRS509003018 PROF 22/05/2025 5.8500 - 22216 5.8700 5.8000 129765.74 89 5.8500 GRS472003011 PROFK 22/05/2025 1.3850 - 17450 1.3950 1.3350 23877.61 47 1.3400 GRS095003000 QLCO 22/05/2025 5.9020 - 146050 5.9300 5.8600 861922.36 390 5.8650 GRS543003008 QUAL 22/05/2025 1.1520 - 22365 1.1760 1.1340 25573.92 70 1.1600 GRS396003006 QUEST 22/05/2025 7.1400 - 27211 7.2500 7.0800 195267.46 116 7.2500 GRS310003009 REVOIL 22/05/2025 1.6450 - 11261 1.6600 1.6250 18536.38 51 1.6600 GRS473003002 SAR 22/05/2025 13.4400 - 66308 13.9000 13.4000 901144.68 513 13.9000 GRS204003008 SIDMA 22/05/2025 1.3800 - 3387 1.3800 1.3200 4536.68 34 1.3750 GRS484003009 SPACE 22/05/2025 6.5600 - 1265 6.6400 6.5600 8348.20 8 6.6400 GRS402003008 SPIR 22/05/2025 0.1380 - 510 0.1400 0.1380 71.00 3 0.1380 GRS284183001 TATT 22/05/2025 0.7710 - 647732 0.7740 0.7590 497050.45 227 0.7650 GRS001003052 TELL 22/05/2025 14.1000 - 6218 14.1500 13.7000 86907.30 74 13.8000 GRS004013009 TITC 22/05/2025 40.7000 - 99848 41.4500 40.7000 4094464.75 1235 41.2000 BE0974338700 TPEIR 22/05/2025 5.7600 - 5621971 5.8020 5.6640 32203202.62 6136 5.7000 GRS014003032 TRASTOR 22/05/2025 1.1600 - 1436 1.1700 1.1500 1663.90 11 1.1700 GRS487003006 TRESTATES 22/05/2025 1.6950 - 44904 1.7000 1.6750 75794.94 65 1.6800 GRS534003009 VIO 22/05/2025 5.7500 - 165518 5.8800 5.7500 966937.46 701 5.8200 BE0974271034 VOSYS 22/05/2025 2.1600 - 5 2.1600 2.1600 10.80 1 2.1600 GRS407183003 XYLEK 22/05/2025 0.2290 - 18910 0.2290 0.2260 4309.39 17 0.2280 GRS131003006 XYLEP 22/05/2025 0.3660 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 22/05/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005