SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 26/05/2025 6.1000 - 150 6.1000 6.1000 915.00 2 6.1000 GRS059063008 ACAG 26/05/2025 5.5100 - 76074 5.5200 5.4300 417769.88 123 5.4500 AT0000A325L0 ADMIE 26/05/2025 2.9350 - 196410 2.9500 2.8950 574943.81 453 2.9050 GRS518003009 AEGN 26/05/2025 12.6000 - 188247 12.6400 12.2600 2341674.30 866 12.3600 GRS495003006 AEM 26/05/2025 4.3980 - 232415 4.4280 4.1800 1004440.96 506 4.1800 GRS541003000 AIA 26/05/2025 9.9600 - 374920 9.9600 9.7200 3692580.98 1199 9.9500 GRS536003007 AKRIT 26/05/2025 1.0000 - 1310 1.0100 0.9700 1307.88 15 0.9800 GRS373173004 AKTR 26/05/2025 5.3400 - 122317 5.3500 5.2700 650602.25 295 5.2900 GRS432003028 ALMY 26/05/2025 4.9900 - 67113 5.0800 4.9200 335709.11 77 4.9200 GRS289103004 ALPHA 26/05/2025 2.6760 - 5108468 2.6880 2.6350 13609514.54 3449 2.6400 GRS015003007 ANDRO 26/05/2025 6.6000 - 3330 6.7000 6.5800 21956.00 29 6.6800 GRS433003019 ASCO 26/05/2025 3.6900 - 29832 3.7000 3.6200 109566.85 157 3.6900 GRS404003006 ASTAK 26/05/2025 7.6000 - 305 7.6000 7.4000 2289.50 5 7.4000 GRS331043000 ATEK 26/05/2025 1.0700 - 392 1.0900 0.9550 403.47 12 1.0900 GRS340263003 ATRUST 26/05/2025 8.5600 - 7212 8.6600 8.4600 61664.30 87 8.6000 GRS504003021 ATTICA 26/05/2025 2.1100 - 25705 2.1300 2.0900 54374.38 70 2.0900 GRS144003001 AVAX 26/05/2025 2.0250 - 183633 2.0350 1.9700 368527.92 331 1.9700 GRS213213002 AVE 26/05/2025 0.4590 - 16750 0.4600 0.4530 7628.75 27 0.4600 GRS489003004 BELA 26/05/2025 28.5200 - 108623 28.8600 27.9400 3097002.78 1238 27.9400 GRS282183003 BIOKA 26/05/2025 1.7500 - 12912 1.7700 1.7250 22651.23 47 1.7250 GRS165063009 BIOSK 26/05/2025 1.7600 - 61224 1.7650 1.7000 105681.39 151 1.7000 GRS084003011 BIOT 26/05/2025 0.2060 - 1077 0.1870 0.1860 201.37 2 0.1860 GRS135003002 BLEKEDROS 26/05/2025 3.9200 - 1800 3.9200 3.9100 7055.00 15 3.9100 GRS524003001 BOCHGR 26/05/2025 6.2400 - 904977 6.2400 6.1000 5594316.02 954 6.1400 IE00BD5B1Y92 BRIQ 26/05/2025 2.7500 - 50154 2.7700 2.6700 136658.27 169 2.6800 GRS517003000 CENER 26/05/2025 9.5000 - 199593 9.5000 9.1400 1874322.19 672 9.1400 BE0974303357 CENTR 26/05/2025 0.3240 - 17139 0.3240 0.3220 5550.56 6 0.3240 GRS449003003 CNLCAP 26/05/2025 6.7500 - 415 6.8500 6.6000 2792.00 6 6.6000 GRS520003005 CPI 26/05/2025 0.5200 - 8748 0.5260 0.5000 4515.21 24 0.5160 GRS413313008 DAIOS 26/05/2025 4.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 26/05/2025 8.2800 - 7848 8.3600 8.2000 64873.28 53 8.3400 GRS525003000 DOMIK 26/05/2025 1.7850 - 31159 1.8350 1.7400 55326.42 117 1.8350 GRS364253005 DROME 26/05/2025 0.3110 - 8556 0.3120 0.3070 2636.88 18 0.3090 GRS412503005 DUR 26/05/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 26/05/2025 47.9200 - 6916 48.0000 47.2200 330439.88 67 47.5000 CH0198251305 EKTER 26/05/2025 2.0400 - 55955 2.0900 2.0200 115367.83 229 2.0400 GRS222213001 ELBE 26/05/2025 5.1500 - 598 5.2000 4.9200 2971.65 18 5.1500 GRS240003012 ELHA 26/05/2025 2.3200 - 417849 2.3250 2.2600 961337.77 730 2.2700 GRS281003004 ELIN 26/05/2025 2.1700 - 4730 2.1800 2.1400 10206.30 19 2.1800 GRS477003008 ELLAKTOR 26/05/2025 1.3000 - 154018 1.3000 1.2660 198673.38 337 1.2660 GRS191213008 ELPE 26/05/2025 7.5600 - 169341 7.5600 7.4350 1265869.22 647 7.4600 GRS298343005 ELSTR 26/05/2025 2.2200 - 6165 2.2200 2.1700 13548.64 25 2.1800 GRS088003017 ELTON 26/05/2025 1.7150 - 2826 1.7450 1.7100 4868.51 20 1.7200 GRS397003005 EPIL 26/05/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 26/05/2025 10.3900 - 686768 10.4450 10.2600 7110382.50 2298 10.2850 GRS003003035 EUROB 26/05/2025 2.6390 - 4241042 2.6690 2.6190 11197347.76 3049 2.6200 GRS323003012 EUROC 26/05/2025 1.2080 - 96663 1.2100 1.1700 114786.58 167 1.1800 GRS439003005 EVR 26/05/2025 1.7400 - 696569 1.7400 1.6300 1184380.06 495 1.6700 GRS474003001 EVROF 26/05/2025 1.9350 - 16037 1.9400 1.8850 30590.03 81 1.9050 GRS385113006 EXAE 26/05/2025 5.9600 - 193291 5.9600 5.7600 1136354.67 527 5.7600 GRS395363005 EYAPS 26/05/2025 3.3000 - 16958 3.3100 3.2000 55078.08 45 3.2500 GRS428003008 EYDAP 26/05/2025 5.8400 - 25612 5.8500 5.7600 148820.65 277 5.7800 GRS359353000 FAIS 26/05/2025 3.6000 - 128289 3.6150 3.5000 454306.65 317 3.5200 GRS542003009 FLEXO 26/05/2025 7.7500 - 516 7.7500 7.4000 3980.80 4 7.4000 GRS259003002 FOYRK 26/05/2025 3.9450 - 12045 3.9750 3.9200 47640.37 136 3.9400 GRS096003009 FRIGO 26/05/2025 0.3000 - 147120 0.3000 0.3000 44136.00 50 0.3000 GRS346003015 GEBKA 26/05/2025 1.5000 - 3500 1.5000 1.4900 5243.00 5 1.4900 GRS137003000 GEKTERNA 26/05/2025 19.2500 - 135684 19.3800 19.1300 2607812.13 728 19.3800 GRS145003000 HAIDE 26/05/2025 0.6350 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000 HTO 26/05/2025 17.2300 - 245687 17.2300 16.8000 4212250.34 1492 16.8000 GRS260333000 IATR 26/05/2025 1.7500 - 2744 1.7600 1.7400 4797.86 18 1.7550 GRS147233001 IKTIN 26/05/2025 0.3350 - 99341 0.3480 0.3275 33051.81 148 0.3330 GRS372003004 ILYDA 26/05/2025 2.6400 - 67261 2.6900 2.5300 177744.66 195 2.5800 GRS475003018 INLIF 26/05/2025 5.0000 - 6412 5.0400 4.9800 32076.94 34 5.0000 GRS805003001 INLOT 26/05/2025 1.0660 - 1059188 1.0680 1.0500 1123022.02 306 1.0680 GRS343313003 INTEK 26/05/2025 6.1900 - 18515 6.2100 6.1400 114387.17 95 6.1500 GRS148003015 INTET 26/05/2025 1.2500 - 24996 1.2500 1.2500 31245.00 13 1.2500 GRS247003007 INTRK 26/05/2025 3.0750 - 93134 3.0750 3.0000 284787.19 235 3.0000 GRS087003000 KARE 26/05/2025 322.0000 - 516 322.0000 316.0000 165596.00 22 318.0000 GRS120003009 KEKR 26/05/2025 1.1950 - 2200 1.2000 1.1700 2634.00 4 1.1700 GRS070003009 KEPEN 26/05/2025 1.9300 - 18796 1.9300 1.9300 36276.28 20 1.9300 GRS438003006 KORDE 26/05/2025 0.4130 - 1265 0.4150 0.4110 521.80 8 0.4110 GRS384003000 KRI 26/05/2025 17.9800 - 8630 18.0000 17.3000 153352.70 79 17.3000 GRS469003024 KTILA 26/05/2025 2.1000 - 5 2.1000 2.0800 10.46 3 2.0800 GRS354003006 KYLO 26/05/2025 3.7900 - 13639 3.8000 3.7100 51356.35 82 3.7400 GRS117123000 KYRI 26/05/2025 1.0950 - 1120 1.1000 1.0400 1193.48 6 1.0400 GRS295003008 KYSA 26/05/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 26/05/2025 6.4600 - 86855 6.5600 6.4200 563188.50 459 6.4800 GRS245213004 LAMPS 26/05/2025 37.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 26/05/2025 0.9400 - 371 0.9400 0.8500 339.75 8 0.8500 GRS047063003 LAVI 26/05/2025 0.7790 - 88398 0.7920 0.7720 69160.71 101 0.7830 GRS246003008 LEBEK 26/05/2025 0.2500 - 2000 0.2500 0.2500 500.00 4 0.2500 GRS090003005 LEBEP 26/05/2025 0.2040 - 3900 0.2120 0.2000 790.85 7 0.2000 GRS090004003 LOGISMOS 26/05/2025 1.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 26/05/2025 0.5850 - 535 0.5850 0.5850 312.98 1 0.5850 GRS374003002 MEDIC 26/05/2025 2.4100 - 920 2.4200 2.4000 2217.80 8 2.4000 GRS424003002 MERKO 26/05/2025 37.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 26/05/2025 4.9400 - 4491 5.0000 4.8800 22115.58 21 4.9800 GRS319103008 MIG 26/05/2025 3.6000 - 10008 3.7100 3.5000 35890.07 103 3.5200 GRS314003013 MIN 26/05/2025 0.4600 - 950 0.4760 0.4470 432.64 7 0.4660 GRS237003009 MODA 26/05/2025 4.0000 - 830 4.0400 3.8900 3324.70 5 3.8900 GRS375183001 MOH 26/05/2025 23.5600 - 162371 23.6400 23.0800 3805024.42 1148 23.0800 GRS426003000 MOTO 26/05/2025 2.8000 - 28789 2.8400 2.7000 79242.52 114 2.7600 GRS488003005 MOYZK 26/05/2025 0.5100 - 1150 0.5100 0.5050 585.75 4 0.5100 GRS054003009 MPITR 26/05/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 26/05/2025 46.3200 - 281035 46.4600 45.5000 12953982.36 3298 45.5000 GRS393503008 NAKAS 26/05/2025 3.0600 - 1852 3.1000 3.0400 5685.36 7 3.0400 GRS387503006 NAYP 26/05/2025 0.6700 - 7626 0.6740 0.6000 4804.71 35 0.6000 GRS265003004 NOVAL 26/05/2025 2.5000 - 49201 2.5300 2.4800 123235.49 126 2.5300 GRS824003008 OLTH 26/05/2025 31.4000 - 17321 32.4000 31.0000 545649.90 193 32.4000 GRS427003009 OLYMP 26/05/2025 2.2800 - 13363 2.3400 2.2800 30990.73 75 2.2900 GRS403003007 OPAP 26/05/2025 20.3000 - 339714 20.4800 20.0200 6888512.38 1697 20.4800 GRS419003009 OPTIMA 26/05/2025 19.3000 - 96831 19.8000 18.8000 1883060.58 628 19.0000 GRS533003000 ORILINA 26/05/2025 0.7740 - 29514 0.7880 0.7620 22880.62 52 0.7680 GRS535003008 OTOEL 26/05/2025 11.7200 - 28561 11.8400 11.6000 335721.12 200 11.6000 GRS337003008 PAIR 26/05/2025 0.8580 - 12485 0.8920 0.8360 10685.64 47 0.8380 GRS275073005 PAP 26/05/2025 2.8000 - 5376 2.8000 2.6500 14506.92 26 2.6500 GRS065003014 PERF 26/05/2025 5.7200 - 9785 5.7900 5.7200 56349.87 75 5.7200 GRS505003004 PETRO 26/05/2025 9.2400 - 5205 9.2600 9.0000 47297.86 62 9.0000 GRS345503007 PLAKR 26/05/2025 14.9000 - 10 14.9000 14.9000 149.00 1 14.9000 GRS326003019 PLAT 26/05/2025 3.8550 - 24948 3.8950 3.8000 95915.30 113 3.8000 GRS239003007 PPA 26/05/2025 45.2000 - 6833 46.2500 44.9000 311361.80 244 45.2000 GRS470003013 PPC 26/05/2025 13.3500 - 225684 13.4400 13.2900 3018079.94 1368 13.3000 GRS434003000 PRD 26/05/2025 0.2440 - 103700 0.2440 0.2440 25302.80 25 0.2440 GRS184003002 PREMIA 26/05/2025 1.2940 - 140069 1.3020 1.2680 180653.57 288 1.2720 GRS497003012 PRODEA 26/05/2025 6.0500 - 256 6.2000 6.0500 1585.70 4 6.2000 GRS509003018 PROF 26/05/2025 5.8800 - 41123 5.9000 5.7800 240743.89 166 5.7800 GRS472003011 PROFK 26/05/2025 1.3750 - 1100 1.3750 1.3700 1507.50 3 1.3700 GRS095003000 QLCO 26/05/2025 5.9990 - 106730 6.0000 5.8820 636726.57 369 5.8820 GRS543003008 QUAL 26/05/2025 1.1300 - 33809 1.1360 1.1140 38033.27 83 1.1200 GRS396003006 QUEST 26/05/2025 7.1200 - 95137 7.1400 6.9000 672004.19 241 6.9000 GRS310003009 REVOIL 26/05/2025 1.6550 - 10734 1.6600 1.6350 17676.78 50 1.6350 GRS473003002 SAR 26/05/2025 13.3200 - 82463 13.4800 13.2000 1100138.92 571 13.2200 GRS204003008 SIDMA 26/05/2025 1.3700 - 400 1.3800 1.3650 547.16 4 1.3700 GRS484003009 SPACE 26/05/2025 6.4000 - 1550 6.4400 6.3000 9893.60 16 6.3000 GRS402003008 SPIR 26/05/2025 0.1380 - 30 0.1380 0.1380 4.14 1 0.1380 GRS284183001 TATT 26/05/2025 0.7620 - 269267 0.7710 0.7600 206455.07 196 0.7680 GRS001003052 TELL 26/05/2025 13.9000 - 10807 13.9000 13.7500 149446.50 57 13.8000 GRS004013009 TITC 26/05/2025 40.5500 - 64135 40.8000 40.3500 2604725.40 681 40.3500 BE0974338700 TPEIR 26/05/2025 5.7460 - 3282337 5.7900 5.6680 18879349.70 3988 5.6680 GRS014003032 TRASTOR 26/05/2025 1.1800 - 268 1.1800 1.1700 315.71 8 1.1700 GRS487003006 TRESTATES 26/05/2025 1.6900 - 117643 1.7000 1.6600 198223.24 103 1.7000 GRS534003009 VIO 26/05/2025 5.7700 - 149280 5.7700 5.6400 852142.27 599 5.6700 BE0974271034 VOSYS 26/05/2025 2.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 XYLEK 26/05/2025 0.2300 - 36438 0.2340 0.2270 8423.64 27 0.2340 GRS131003006 XYLEP 26/05/2025 0.3780 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 26/05/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005