SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 12/06/2025 7.1000 - 178 7.1000 6.7500 1202.20 6 6.7500 GRS059063008 ACAG 12/06/2025 5.4100 - 39955 5.4200 5.2600 213295.32 182 5.3300 AT0000A325L0 ADMIE 12/06/2025 3.1300 - 259478 3.2450 3.1300 823928.22 451 3.2000 GRS518003009 AEGN 12/06/2025 12.8000 - 131613 12.9200 12.7200 1686386.52 699 12.8400 GRS495003006 AEM 12/06/2025 4.5000 - 163783 4.5800 4.4600 737999.73 364 4.5800 GRS541003000 AIA 12/06/2025 10.0700 - 191039 10.1300 9.9800 1919944.03 984 10.0200 GRS536003007 AKRIT 12/06/2025 0.9820 - 268 1.0000 0.8900 261.32 13 1.0000 GRS373173004 AKTR 12/06/2025 5.4900 - 198661 5.4900 5.3800 1078752.34 274 5.4900 GRS432003028 ALMY 12/06/2025 5.0600 - 4951 5.2000 5.0600 25234.72 35 5.2000 GRS289103004 ALPHA 12/06/2025 2.7820 - 4060004 2.7820 2.7340 11221446.50 2697 2.7700 GRS015003007 ANDRO 12/06/2025 6.7000 - 1480 6.7200 6.6800 9891.00 18 6.6800 GRS433003019 ASCO 12/06/2025 3.7100 - 20111 3.7600 3.7000 74948.09 99 3.7500 GRS404003006 ASTAK 12/06/2025 7.5600 - 3474 7.6000 7.5000 26306.16 22 7.6000 GRS331043000 ATEK 12/06/2025 1.0100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ATRUST 12/06/2025 7.9800 - 2150 7.9800 7.8800 17073.60 21 7.8800 GRS504003021 ATTICA 12/06/2025 2.0800 - 39033 2.1000 2.0500 80605.92 56 2.0700 GRS144003001 AVAX 12/06/2025 2.1000 - 262760 2.1250 2.0550 550625.47 381 2.0800 GRS213213002 AVE 12/06/2025 0.5500 - 34100 0.5600 0.5400 18751.32 50 0.5580 GRS489003004 BELA 12/06/2025 29.0200 - 110099 29.6000 28.9400 3203629.14 1192 29.6000 GRS282183003 BIOKA 12/06/2025 1.8150 - 13604 1.8450 1.7800 24745.93 67 1.8350 GRS165063009 BIOSK 12/06/2025 2.1000 - 64809 2.1300 1.9900 132712.64 147 2.0700 GRS084003011 BIOT 12/06/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 12/06/2025 3.9500 - 1750 3.9600 3.9400 6912.50 12 3.9600 GRS524003001 BOCHGR 12/06/2025 6.2400 - 847498 6.2800 6.1600 5276515.08 500 6.2000 IE00BD5B1Y92 BRIQ 12/06/2025 2.6100 - 8952 2.6600 2.6100 23557.81 27 2.6200 GRS517003000 CENER 12/06/2025 9.4500 - 208683 9.6600 9.3300 1969470.57 830 9.6600 BE0974303357 CENTR 12/06/2025 0.3190 - 85320 0.3250 0.3180 27300.81 88 0.3220 GRS449003003 CNLCAP 12/06/2025 6.7000 - 50 6.7000 6.7000 335.00 1 6.7000 GRS520003005 CPI 12/06/2025 0.5220 - 18319 0.5220 0.5060 9376.21 45 0.5200 GRS413313008 DAIOS 12/06/2025 4.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 12/06/2025 9.0600 - 12804 9.1200 8.9600 115897.90 73 9.0000 GRS525003000 DOMIK 12/06/2025 1.7800 - 10913 1.8450 1.7700 19632.02 67 1.8100 GRS364253005 DROME 12/06/2025 0.3400 - 2253 0.3410 0.3380 765.84 6 0.3390 GRS412503005 DUR 12/06/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 12/06/2025 46.3000 - 7292 46.4000 46.0200 337086.94 72 46.2000 CH0198251305 EKTER 12/06/2025 2.0900 - 70376 2.1100 2.0500 145883.38 205 2.0850 GRS222213001 ELBE 12/06/2025 5.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ELHA 12/06/2025 2.4000 - 350925 2.4050 2.3300 831725.86 535 2.3800 GRS281003004 ELIN 12/06/2025 2.3500 - 74141 2.3900 2.2500 173105.26 195 2.2500 GRS477003008 ELLAKTOR 12/06/2025 1.3760 - 570475 1.4160 1.3540 790337.74 915 1.3740 GRS191213008 ELPE 12/06/2025 7.7500 - 138902 7.8450 7.7500 1080645.31 530 7.8000 GRS298343005 ELSTR 12/06/2025 2.3400 - 17931 2.3400 2.2800 41356.60 121 2.3200 GRS088003017 ELTON 12/06/2025 1.7500 - 3207 1.7700 1.7200 5556.25 15 1.7700 GRS397003005 EPIL 12/06/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 12/06/2025 10.8000 - 1749831 10.8800 10.7000 18884813.68 3119 10.8550 GRS003003035 EUROB 12/06/2025 2.7090 - 8558840 2.7480 2.7050 23258339.77 2949 2.7350 GRS323003012 EUROC 12/06/2025 1.2500 - 90500 1.2780 1.2460 113788.36 101 1.2780 GRS439003005 EVR 12/06/2025 1.6800 - 57102 1.6850 1.6500 95204.51 86 1.6750 GRS474003001 EVROF 12/06/2025 2.1100 - 1450 2.1100 2.0600 3026.47 25 2.0700 GRS385113006 EXAE 12/06/2025 6.3200 - 98756 6.3300 6.1800 618275.35 478 6.2200 GRS395363005 EYAPS 12/06/2025 3.4000 - 3023 3.4000 3.3500 10152.05 9 3.3500 GRS428003008 EYDAP 12/06/2025 5.8000 - 27505 5.9100 5.7900 160333.71 182 5.9000 GRS359353000 FAIS 12/06/2025 3.5600 - 37671 3.6900 3.5300 134208.86 111 3.6900 GRS542003009 FLEXO 12/06/2025 8.0000 - 5 8.0000 8.0000 40.00 1 8.0000 GRS259003002 FOYRK 12/06/2025 3.9600 - 46643 3.9900 3.9550 185282.10 229 3.9700 GRS096003009 FRIGO 12/06/2025 0.3860 - 237495 0.3860 0.3520 90266.15 69 0.3520 GRS346003015 GEBKA 12/06/2025 1.5400 - 11388 1.5500 1.4800 17213.06 30 1.5100 GRS137003000 GEKTERNA 12/06/2025 19.8700 - 221516 20.0600 19.7900 4404206.49 1448 19.9000 GRS145003000 HAIDE 12/06/2025 0.7300 - 86 0.7300 0.7300 62.78 1 0.7300 GRS350263000 HTO 12/06/2025 16.8000 - 766278 16.9000 16.6500 12845248.26 3209 16.8000 GRS260333000 IATR 12/06/2025 1.7250 - 6860 1.7600 1.7000 11789.57 45 1.7550 GRS147233001 IKTIN 12/06/2025 0.3430 - 22654 0.3500 0.3400 7745.94 81 0.3500 GRS372003004 ILYDA 12/06/2025 2.8400 - 82232 2.9200 2.7800 234450.57 321 2.9200 GRS475003018 INLIF 12/06/2025 5.0800 - 4209 5.1400 5.0600 21447.94 36 5.1400 GRS805003001 INLOT 12/06/2025 1.0780 - 1432742 1.0820 1.0540 1538660.64 473 1.0600 GRS343313003 INTEK 12/06/2025 6.1500 - 39335 6.2100 6.1200 242713.98 144 6.2100 GRS148003015 INTET 12/06/2025 1.2600 - 2500 1.2600 1.2600 3150.00 2 1.2600 GRS247003007 INTRK 12/06/2025 3.2500 - 148486 3.3000 3.2400 485096.81 365 3.2950 GRS087003000 KARE 12/06/2025 314.0000 - 47 314.0000 314.0000 14758.00 6 314.0000 GRS120003009 KEKR 12/06/2025 1.8100 - 42546 1.8850 1.7400 77917.89 104 1.7450 GRS070003009 KEPEN 12/06/2025 1.9300 - 306 1.9300 1.9300 590.58 2 1.9300 GRS438003006 KORDE 12/06/2025 0.4300 - 586 0.4300 0.4160 249.41 8 0.4210 GRS384003000 KRI 12/06/2025 17.0000 - 10503 17.2000 16.9200 178918.86 112 16.9200 GRS469003024 KTILA 12/06/2025 2.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 KYLO 12/06/2025 3.5200 - 2549 3.5700 3.5000 9003.43 20 3.5500 GRS117123000 KYRI 12/06/2025 1.1000 - 9230 1.1500 1.1000 10301.58 26 1.1400 GRS295003008 KYSA 12/06/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 12/06/2025 6.3700 - 171185 6.5000 6.3400 1100274.20 559 6.4700 GRS245213004 LAMPS 12/06/2025 38.8000 - 370 38.8000 38.8000 14356.00 2 38.8000 GRS128003001 LANAC 12/06/2025 1.1000 - 6 1.1000 1.1000 6.60 2 1.1000 GRS047063003 LAVI 12/06/2025 0.7800 - 106704 0.7880 0.7710 82922.41 103 0.7770 GRS246003008 LEBEK 12/06/2025 0.2520 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 12/06/2025 0.2100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 12/06/2025 1.6700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 12/06/2025 0.6800 - 702 0.6800 0.6600 477.26 2 0.6600 GRS374003002 MEDIC 12/06/2025 2.3900 - 80 2.3900 2.3900 191.20 5 2.3900 GRS424003002 MERKO 12/06/2025 41.8000 - 458 42.2000 39.0000 19020.80 13 41.8000 GRK014011008 MEVA 12/06/2025 5.2500 - 2801 5.3500 5.0000 14764.85 18 5.0500 GRS319103008 MIG 12/06/2025 3.1900 - 14233 3.2100 3.0800 44805.93 95 3.2100 GRS314003013 MIN 12/06/2025 0.4810 - 0 0.0000 0.0000 0.00 0 0.0000 GRS237003009 MODA 12/06/2025 4.1400 - 383 4.2400 4.0000 1585.06 9 4.2400 GRS375183001 MOH 12/06/2025 24.8800 - 95757 25.0000 24.7200 2381318.40 790 24.8800 GRS426003000 MOTO 12/06/2025 2.7300 - 48205 2.7800 2.7000 131624.64 98 2.7500 GRS488003005 MOYZK 12/06/2025 0.4920 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 12/06/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 12/06/2025 45.5400 - 126630 45.6600 45.1200 5740181.82 1360 45.6600 GRS393503008 NAKAS 12/06/2025 3.0800 - 30 3.0000 3.0000 90.00 3 3.0000 GRS387503006 NAYP 12/06/2025 0.6680 - 395 0.6680 0.6400 258.22 5 0.6400 GRS265003004 NOVAL 12/06/2025 2.5000 - 20353 2.5300 2.4700 50678.90 37 2.5000 GRS824003008 OLTH 12/06/2025 37.0000 - 28264 38.0000 36.0000 1041413.60 314 36.4000 GRS427003009 OLYMP 12/06/2025 2.3500 - 10716 2.3600 2.3100 25113.57 40 2.3500 GRS403003007 OPAP 12/06/2025 19.8100 - 314899 19.9100 19.3900 6188193.15 1612 19.9100 GRS419003009 OPTIMA 12/06/2025 19.3000 - 39366 19.4600 19.0600 758635.50 359 19.4600 GRS533003000 ORILINA 12/06/2025 0.7740 - 21957 0.7740 0.7680 16940.78 46 0.7720 GRS535003008 OTOEL 12/06/2025 11.0400 - 10992 11.2800 11.0000 121786.76 140 11.1800 GRS337003008 PAIR 12/06/2025 0.9380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS275073005 PAP 12/06/2025 3.0500 - 4125 3.1000 3.0500 12691.45 25 3.0900 GRS065003014 PERF 12/06/2025 5.7700 - 8530 5.8000 5.7500 49219.05 47 5.8000 GRS505003004 PETRO 12/06/2025 9.0600 - 4582 9.1000 9.0200 41465.92 32 9.0800 GRS345503007 PLAKR 12/06/2025 14.3000 - 2562 14.7000 14.2000 36693.40 14 14.3000 GRS326003019 PLAT 12/06/2025 3.9650 - 135687 3.9800 3.9100 534777.92 315 3.9600 GRS239003007 PPA 12/06/2025 48.4500 - 11353 49.9500 48.4500 561190.70 513 49.0000 GRS470003013 PPC 12/06/2025 13.9000 - 664365 13.9400 13.7000 9225706.46 1930 13.8400 GRS434003000 PRD 12/06/2025 0.4020 - 32800 0.4060 0.3900 13151.24 38 0.3900 GRS184003002 PREMIA 12/06/2025 1.3440 - 104570 1.3560 1.3280 140279.01 235 1.3460 GRS497003012 PRODEA 12/06/2025 6.1500 - 1834 6.2000 6.0000 11183.30 9 6.1000 GRS509003018 PROF 12/06/2025 6.0200 - 38417 6.1500 6.0000 232608.72 131 6.1500 GRS472003011 PROFK 12/06/2025 1.4450 - 0 0.0000 0.0000 0.00 0 0.0000 GRS095003000 QLCO 12/06/2025 5.9300 - 59631 5.9700 5.9160 354492.93 238 5.9160 GRS543003008 QUAL 12/06/2025 1.1900 - 31515 1.2200 1.1820 37514.73 104 1.2200 GRS396003006 QUEST 12/06/2025 7.1400 - 24675 7.1700 6.9600 174334.43 131 7.1700 GRS310003009 REVOIL 12/06/2025 1.7400 - 24699 1.7600 1.7000 42708.81 129 1.7500 GRS473003002 SAR 12/06/2025 14.2400 - 71467 14.5000 13.8000 1011701.90 556 13.9400 GRS204003008 SIDMA 12/06/2025 1.3000 - 1210 1.3400 1.2950 1577.90 11 1.3200 GRS484003009 SPACE 12/06/2025 6.0800 - 2225 6.0800 6.0000 13357.80 12 6.0000 GRS402003008 SPIR 12/06/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 12/06/2025 0.8260 - 1489539 0.8480 0.8250 1245493.46 678 0.8330 GRS001003052 TELL 12/06/2025 14.0500 - 4559 14.1000 13.9000 63748.20 42 13.9500 GRS004013009 TITC 12/06/2025 40.5000 - 107379 40.6000 40.0000 4320489.75 1565 40.1500 BE0974338700 TPEIR 12/06/2025 5.5700 - 4796913 5.5980 5.5200 26662375.53 5236 5.5820 GRS014003032 TRASTOR 12/06/2025 1.1900 - 491 1.1900 1.1800 580.38 5 1.1800 GRS487003006 TRESTATES 12/06/2025 1.7050 - 169941 1.7050 1.6850 290209.53 75 1.7000 GRS534003009 VIO 12/06/2025 5.6800 - 121749 5.7400 5.6400 690485.01 380 5.7100 BE0974271034 VOSYS 12/06/2025 1.9900 - 5782 2.0200 1.9400 11419.56 44 2.0000 GRS407183003 XYLEK 12/06/2025 0.2350 - 22108 0.2350 0.2330 5171.37 15 0.2340 GRS131003006 XYLEP 12/06/2025 0.3460 - 161 0.3540 0.3100 54.94 8 0.3100 GRS131004004 YALCO 12/06/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005