SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 11/06/2025 7.0000 - 742 7.1500 7.0000 5249.55 15 7.1500 GRS059063008 ACAG 11/06/2025 5.3100 - 29686 5.3400 5.2500 157220.71 115 5.2900 AT0000A325L0 ADMIE 11/06/2025 3.2000 - 322432 3.2100 3.1350 1024470.04 413 3.1800 GRS518003009 AEGN 11/06/2025 12.9000 - 176441 13.0800 12.8800 2280256.26 763 13.0000 GRS495003006 AEM 11/06/2025 4.5840 - 191065 4.6300 4.5380 877815.27 386 4.5600 GRS541003000 AIA 11/06/2025 10.2000 - 106008 10.3000 10.1000 1081857.08 606 10.3000 GRS536003007 AKRIT 11/06/2025 1.0000 - 2995 1.0000 0.9740 2966.23 29 0.9740 GRS373173004 AKTR 11/06/2025 5.4900 - 293847 5.5900 5.4400 1616254.65 386 5.5900 GRS432003028 ALMY 11/06/2025 5.1400 - 7024 5.3400 5.1400 36790.76 39 5.3400 GRS289103004 ALPHA 11/06/2025 2.7800 - 5372063 2.7800 2.7280 14809124.30 2972 2.7570 GRS015003007 ANDRO 11/06/2025 6.6200 - 3670 6.7400 6.5600 24169.72 26 6.7000 GRS433003019 ASCO 11/06/2025 3.7300 - 58020 3.8800 3.7300 219631.22 160 3.8100 GRS404003006 ASTAK 11/06/2025 7.5800 - 405 7.6000 7.5800 3072.00 3 7.6000 GRS331043000 ATEK 11/06/2025 1.0100 - 370 1.0100 1.0100 373.70 3 1.0100 GRS340263003 ATRUST 11/06/2025 7.9000 - 2411 7.9600 7.7800 18984.38 29 7.8200 GRS504003021 ATTICA 11/06/2025 2.0800 - 68253 2.1100 2.0600 142165.15 132 2.0800 GRS144003001 AVAX 11/06/2025 2.0950 - 445617 2.1000 2.0250 923375.30 451 2.0450 GRS213213002 AVE 11/06/2025 0.5540 - 116172 0.5800 0.5520 65701.37 86 0.5800 GRS489003004 BELA 11/06/2025 29.8000 - 110896 29.8600 28.8000 3269917.66 935 29.2800 GRS282183003 BIOKA 11/06/2025 1.8350 - 10814 1.8350 1.8100 19744.01 34 1.8250 GRS165063009 BIOSK 11/06/2025 2.0600 - 68295 2.0600 1.9750 136721.88 126 2.0100 GRS084003011 BIOT 11/06/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 11/06/2025 3.9500 - 1721 3.9500 3.9100 6791.11 15 3.9100 GRS524003001 BOCHGR 11/06/2025 6.2400 - 424481 6.2600 6.1200 2632964.68 379 6.1400 IE00BD5B1Y92 BRIQ 11/06/2025 2.6200 - 28675 2.6200 2.5800 74647.82 51 2.6000 GRS517003000 CENER 11/06/2025 9.6600 - 232838 9.6900 9.5300 2238459.55 689 9.6100 BE0974303357 CENTR 11/06/2025 0.3250 - 66026 0.3340 0.3220 21581.80 64 0.3290 GRS449003003 CNLCAP 11/06/2025 6.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CPI 11/06/2025 0.5300 - 9810 0.5380 0.5260 5194.02 8 0.5260 GRS413313008 DAIOS 11/06/2025 4.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 11/06/2025 9.0000 - 8762 9.0000 8.7600 78157.80 62 8.8200 GRS525003000 DOMIK 11/06/2025 1.8000 - 37510 1.8800 1.8000 69079.87 107 1.8100 GRS364253005 DROME 11/06/2025 0.3340 - 6365 0.3350 0.3300 2129.23 9 0.3350 GRS412503005 DUR 11/06/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 11/06/2025 46.4800 - 5039 46.6800 45.7000 233335.52 60 45.7000 CH0198251305 EKTER 11/06/2025 2.1000 - 36599 2.1500 2.1000 77488.29 153 2.1100 GRS222213001 ELBE 11/06/2025 5.2000 - 300 5.2000 5.2000 1560.00 1 5.2000 GRS240003012 ELHA 11/06/2025 2.3650 - 534807 2.3750 2.3200 1258045.98 509 2.3200 GRS281003004 ELIN 11/06/2025 2.2300 - 42547 2.2300 2.1300 93619.74 85 2.1300 GRS477003008 ELLAKTOR 11/06/2025 1.3780 - 1160964 1.3820 1.2940 1570390.30 1281 1.2940 GRS191213008 ELPE 11/06/2025 7.8300 - 106792 7.9000 7.8100 837820.23 352 7.8500 GRS298343005 ELSTR 11/06/2025 2.3700 - 7797 2.3900 2.3100 18394.79 49 2.3900 GRS088003017 ELTON 11/06/2025 1.7400 - 7491 1.7700 1.7200 13018.69 32 1.7700 GRS397003005 EPIL 11/06/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 11/06/2025 10.9500 - 1925168 10.9500 10.7200 20914835.10 2525 10.8200 GRS003003035 EUROB 11/06/2025 2.7600 - 4263636 2.8150 2.7600 11833981.46 3013 2.7940 GRS323003012 EUROC 11/06/2025 1.2660 - 60241 1.2800 1.2560 76403.29 95 1.2800 GRS439003005 EVR 11/06/2025 1.6800 - 37896 1.6900 1.6750 63871.99 52 1.6900 GRS474003001 EVROF 11/06/2025 2.1300 - 19584 2.1400 2.0500 40579.03 93 2.1400 GRS385113006 EXAE 11/06/2025 6.3000 - 168835 6.3000 6.1800 1055028.90 658 6.2400 GRS395363005 EYAPS 11/06/2025 3.4400 - 8946 3.4500 3.3100 30453.03 48 3.3200 GRS428003008 EYDAP 11/06/2025 5.9000 - 22289 5.9200 5.8400 131105.95 144 5.9200 GRS359353000 FAIS 11/06/2025 3.6100 - 56858 3.7050 3.6100 207187.21 180 3.6750 GRS542003009 FLEXO 11/06/2025 8.0000 - 161 8.2500 8.0000 1288.35 3 8.2500 GRS259003002 FOYRK 11/06/2025 3.9800 - 56474 3.9950 3.9500 224146.76 226 3.9800 GRS096003009 FRIGO 11/06/2025 0.3520 - 196225 0.3540 0.3520 69246.14 74 0.3540 GRS346003015 GEBKA 11/06/2025 1.5550 - 17898 1.5800 1.5300 27782.31 26 1.5500 GRS137003000 GEKTERNA 11/06/2025 19.9000 - 278466 19.9700 19.5200 5502821.85 1762 19.6800 GRS145003000 HAIDE 11/06/2025 0.6650 - 22 0.7750 0.5500 14.58 3 0.5500 GRS350263000 HTO 11/06/2025 17.0000 - 624215 17.2900 16.7600 10569774.34 2748 17.1600 GRS260333000 IATR 11/06/2025 1.7700 - 3233 1.7700 1.7300 5633.50 22 1.7650 GRS147233001 IKTIN 11/06/2025 0.3480 - 120138 0.3560 0.3400 41059.71 126 0.3540 GRS372003004 ILYDA 11/06/2025 2.9700 - 39645 3.0000 2.8900 116892.23 112 2.9500 GRS475003018 INLIF 11/06/2025 5.1000 - 15475 5.1600 5.0600 78902.92 85 5.1200 GRS805003001 INLOT 11/06/2025 1.0600 - 581056 1.0760 1.0600 618163.96 244 1.0760 GRS343313003 INTEK 11/06/2025 6.1900 - 44965 6.2100 6.1700 278213.75 185 6.2000 GRS148003015 INTET 11/06/2025 1.2600 - 6000 1.2650 1.2600 7572.00 9 1.2650 GRS247003007 INTRK 11/06/2025 3.3100 - 1601132 3.3500 3.2400 5076521.27 959 3.2600 GRS087003000 KARE 11/06/2025 314.0000 - 619 316.0000 312.0000 194780.00 19 312.0000 GRS120003009 KEKR 11/06/2025 1.7650 - 76300 1.8350 1.7500 137051.50 160 1.8100 GRS070003009 KEPEN 11/06/2025 1.9300 - 772 1.9300 1.9300 1489.96 4 1.9300 GRS438003006 KORDE 11/06/2025 0.4290 - 2103 0.4330 0.4290 905.19 6 0.4320 GRS384003000 KRI 11/06/2025 17.1800 - 12194 17.3400 16.9600 210113.12 85 17.2000 GRS469003024 KTILA 11/06/2025 2.1800 - 503 2.1800 2.0400 1031.58 6 2.0600 GRS354003006 KYLO 11/06/2025 3.5500 - 4929 3.5500 3.4600 17203.77 34 3.5000 GRS117123000 KYRI 11/06/2025 1.1400 - 2661 1.1400 1.1000 2984.77 14 1.1000 GRS295003008 KYSA 11/06/2025 1.0700 - 50 0.9700 0.9700 48.50 1 0.9700 GRS118003003 LAMDA 11/06/2025 6.4800 - 206834 6.5200 6.3100 1331462.10 877 6.3200 GRS245213004 LAMPS 11/06/2025 38.8000 - 450 38.8000 38.8000 17460.00 4 38.8000 GRS128003001 LANAC 11/06/2025 1.0900 - 1483 1.1100 1.0700 1607.72 9 1.0700 GRS047063003 LAVI 11/06/2025 0.7770 - 387372 0.8090 0.7760 303365.16 225 0.8090 GRS246003008 LEBEK 11/06/2025 0.2520 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 11/06/2025 0.2100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 11/06/2025 1.6700 - 570 1.6700 1.6000 950.50 9 1.6000 GRS461003006 MATHIO 11/06/2025 0.6600 - 1200 0.6750 0.6550 794.00 5 0.6550 GRS374003002 MEDIC 11/06/2025 2.4000 - 840 2.4100 2.3900 2014.80 12 2.3900 GRS424003002 MERKO 11/06/2025 44.2000 - 528 46.2000 44.0000 24173.60 14 46.2000 GRK014011008 MEVA 11/06/2025 5.1500 - 1206 5.2500 5.0500 6131.20 11 5.0500 GRS319103008 MIG 11/06/2025 3.2500 - 9437 3.3100 3.1600 30366.44 93 3.2400 GRS314003013 MIN 11/06/2025 0.4810 - 3925 0.4970 0.4600 1887.93 7 0.4600 GRS237003009 MODA 11/06/2025 4.0700 - 1157 4.0700 3.9400 4695.30 9 3.9500 GRS375183001 MOH 11/06/2025 25.0000 - 155150 25.0600 24.8800 3876463.12 879 25.0200 GRS426003000 MOTO 11/06/2025 2.7600 - 25773 2.7900 2.7100 70762.00 60 2.7900 GRS488003005 MOYZK 11/06/2025 0.4920 - 800 0.4880 0.4860 389.40 2 0.4880 GRS054003009 MPITR 11/06/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 11/06/2025 45.5000 - 101970 45.9400 45.4600 4656144.72 1744 45.9000 GRS393503008 NAKAS 11/06/2025 3.0800 - 50 3.0200 3.0000 150.80 3 3.0000 GRS387503006 NAYP 11/06/2025 0.6280 - 8020 0.6280 0.6000 4963.73 58 0.6000 GRS265003004 NOVAL 11/06/2025 2.5000 - 39478 2.5300 2.4900 98812.60 45 2.5100 GRS824003008 OLTH 11/06/2025 35.0000 - 35315 35.0000 32.8000 1193946.50 280 33.0000 GRS427003009 OLYMP 11/06/2025 2.3600 - 16025 2.3600 2.3100 37604.87 50 2.3500 GRS403003007 OPAP 11/06/2025 19.9100 - 305867 19.9100 19.3800 6035219.29 1521 19.4500 GRS419003009 OPTIMA 11/06/2025 19.4800 - 75076 19.5000 19.0200 1445757.44 723 19.3200 GRS533003000 ORILINA 11/06/2025 0.7720 - 22127 0.7740 0.7600 17056.92 55 0.7700 GRS535003008 OTOEL 11/06/2025 11.2000 - 47422 11.2600 11.0000 525561.54 173 11.2200 GRS337003008 PAIR 11/06/2025 0.9380 - 673 0.9400 0.9200 621.48 10 0.9200 GRS275073005 PAP 11/06/2025 3.0900 - 3805 3.0900 3.0500 11695.51 31 3.0500 GRS065003014 PERF 11/06/2025 5.8000 - 13689 5.8400 5.7500 79279.62 67 5.8000 GRS505003004 PETRO 11/06/2025 9.1000 - 6930 9.1400 9.0200 62907.38 39 9.1400 GRS345503007 PLAKR 11/06/2025 14.3000 - 1207 14.8000 14.3000 17457.60 12 14.4000 GRS326003019 PLAT 11/06/2025 3.8800 - 31652 3.8950 3.8500 122566.64 115 3.8750 GRS239003007 PPA 11/06/2025 49.7000 - 22791 49.7000 46.8500 1095136.25 714 46.8500 GRS470003013 PPC 11/06/2025 13.7800 - 391390 13.8200 13.7200 5393806.89 1521 13.7600 GRS434003000 PRD 11/06/2025 0.4160 - 58606 0.4280 0.4060 24635.76 49 0.4060 GRS184003002 PREMIA 11/06/2025 1.3400 - 82018 1.3420 1.3160 109635.96 219 1.3160 GRS497003012 PRODEA 11/06/2025 5.9500 - 331 5.9000 5.9000 1952.90 4 5.9000 GRS509003018 PROF 11/06/2025 6.1500 - 32572 6.1900 6.0700 199146.74 106 6.1900 GRS472003011 PROFK 11/06/2025 1.4450 - 430 1.4450 1.4450 621.35 1 1.4450 GRS095003000 QLCO 11/06/2025 5.9570 - 53104 5.9960 5.9210 316021.37 212 5.9500 GRS543003008 QUAL 11/06/2025 1.2100 - 32387 1.2240 1.1940 39177.77 90 1.2000 GRS396003006 QUEST 11/06/2025 7.0600 - 29572 7.2400 7.0600 211473.06 170 7.1500 GRS310003009 REVOIL 11/06/2025 1.7500 - 47337 1.7800 1.6350 79568.52 114 1.6500 GRS473003002 SAR 11/06/2025 13.9400 - 66093 14.0000 13.7600 917013.74 558 13.9000 GRS204003008 SIDMA 11/06/2025 1.3000 - 9387 1.3500 1.2950 12335.74 21 1.3350 GRS484003009 SPACE 11/06/2025 6.0000 - 4931 6.1000 6.0000 29767.68 48 6.1000 GRS402003008 SPIR 11/06/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 11/06/2025 0.8330 - 1099050 0.8350 0.8010 896885.94 427 0.8050 GRS001003052 TELL 11/06/2025 14.0000 - 3038 14.1000 13.9500 42631.65 47 14.0000 GRS004013009 TITC 11/06/2025 40.2500 - 126260 40.8000 40.1500 5098255.70 1386 40.7000 BE0974338700 TPEIR 11/06/2025 5.6460 - 7567877 5.6460 5.5040 42187235.58 3819 5.6000 GRS014003032 TRASTOR 11/06/2025 1.1900 - 1340 1.1900 1.1800 1592.40 12 1.1800 GRS487003006 TRESTATES 11/06/2025 1.7000 - 48938 1.7000 1.6850 82751.47 76 1.6850 GRS534003009 VIO 11/06/2025 5.7000 - 184328 5.7700 5.6400 1054432.98 505 5.6600 BE0974271034 VOSYS 11/06/2025 2.0400 - 1227 2.0600 2.0200 2506.58 6 2.0600 GRS407183003 XYLEK 11/06/2025 0.2350 - 57971 0.2370 0.2330 13625.19 39 0.2360 GRS131003006 XYLEP 11/06/2025 0.3420 - 440 0.3420 0.3420 150.48 1 0.3420 GRS131004004 YALCO 11/06/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005