SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 13/06/2025 7.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 13/06/2025 5.3000 - 29332 5.3200 5.2600 154949.50 136 5.2900 AT0000A325L0 ADMIE 13/06/2025 3.0950 - 511934 3.1350 3.0350 1584357.76 709 3.1000 GRS518003009 AEGN 13/06/2025 12.4000 - 231680 12.5000 12.2800 2868390.74 1220 12.5000 GRS495003006 AEM 13/06/2025 4.4300 - 111429 4.4600 4.3400 489674.30 331 4.4600 GRS541003000 AIA 13/06/2025 10.1400 - 221327 10.1900 9.9000 2223212.20 1278 9.9600 GRS536003007 AKRIT 13/06/2025 0.9840 - 1890 0.9840 0.9500 1841.54 16 0.9600 GRS373173004 AKTR 13/06/2025 5.4200 - 155773 5.4600 5.3100 839111.07 354 5.3800 GRS432003028 ALMY 13/06/2025 4.9200 - 11749 5.0600 4.9200 58190.02 59 5.0600 GRS289103004 ALPHA 13/06/2025 2.7050 - 11725021 2.7270 2.6710 31614418.86 6349 2.7000 GRS830003000 ANDRO 13/06/2025 6.6400 - 1526 6.7000 6.5600 10131.38 20 6.6800 GRS433003019 ASCO 13/06/2025 3.6100 - 20252 3.6700 3.5800 73282.18 141 3.6000 GRS404003006 ASTAK 13/06/2025 7.4200 - 2175 7.4200 7.2000 16035.00 12 7.2000 GRS331043000 ATEK 13/06/2025 1.0100 - 800 1.0100 1.0100 808.00 1 1.0100 GRS340263003 ATRUST 13/06/2025 8.0400 - 12514 8.0400 7.8800 99340.08 39 7.9000 GRS504003021 ATTICA 13/06/2025 2.0500 - 53713 2.0600 2.0300 109800.22 131 2.0500 GRS144003001 AVAX 13/06/2025 2.0350 - 407874 2.0600 2.0100 830359.58 642 2.0500 GRS213213002 AVE 13/06/2025 0.5640 - 380295 0.5640 0.5120 152849.96 62 0.5340 GRS489003004 BELA 13/06/2025 28.2000 - 159406 28.8400 28.0800 4506865.40 1675 28.7200 GRS282183003 BIOKA 13/06/2025 1.7800 - 24818 1.7800 1.7300 43451.75 73 1.7500 GRS165063009 BIOSK 13/06/2025 2.0000 - 120508 2.0600 1.9600 242343.96 236 2.0600 GRS084003011 BIOT 13/06/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 13/06/2025 3.9500 - 1000 3.9500 3.9400 3949.00 8 3.9400 GRS524003001 BOCHGR 13/06/2025 6.2200 - 684598 6.2400 6.0400 4204165.72 1276 6.1000 IE00BD5B1Y92 BRIQ 13/06/2025 2.5900 - 11353 2.6100 2.5700 29351.07 30 2.6000 GRS517003000 CENER 13/06/2025 9.2600 - 236274 9.3000 8.9900 2181161.90 946 9.2800 BE0974303357 CENTR 13/06/2025 0.3180 - 110892 0.3200 0.3060 34486.97 78 0.3160 GRS449003003 CNLCAP 13/06/2025 6.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CPI 13/06/2025 0.5220 - 2735 0.5220 0.4970 1416.75 10 0.5100 GRS413313008 DAIOS 13/06/2025 4.0000 - 50 3.8400 3.8400 192.00 1 3.8400 GRS382073005 DIMAND 13/06/2025 9.0000 - 5821 9.0600 8.9400 52356.46 40 9.0600 GRS525003000 DOMIK 13/06/2025 1.7600 - 17271 1.7700 1.7100 29931.30 75 1.7400 GRS364253005 DROME 13/06/2025 0.3330 - 6202 0.3390 0.3180 2066.18 18 0.3280 GRS412503005 DUR 13/06/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 13/06/2025 46.0200 - 5181 46.3800 46.0200 239112.56 68 46.1800 CH0198251305 EKTER 13/06/2025 2.0200 - 95348 2.0550 2.0000 192941.09 284 2.0150 GRS222213001 ELBE 13/06/2025 5.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ELHA 13/06/2025 2.4600 - 899143 2.4900 2.3450 2186830.08 1305 2.3500 GRS281003004 ELIN 13/06/2025 2.3200 - 20670 2.3400 2.3000 47799.93 87 2.3000 GRS477003008 ELLAKTOR 13/06/2025 1.3300 - 793872 1.3400 1.3120 1055904.31 787 1.3260 GRS191213008 ELPE 13/06/2025 7.8700 - 247963 7.9100 7.6300 1925574.36 809 7.6700 GRS298343005 ELSTR 13/06/2025 2.2500 - 66909 2.2900 2.2000 148934.40 335 2.2900 GRS088003017 ELTON 13/06/2025 1.7200 - 3610 1.7500 1.7100 6232.19 21 1.7500 GRS397003005 EPIL 13/06/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 13/06/2025 10.7500 - 6083772 10.7500 10.4050 64868248.82 5362 10.4900 GRS003003035 EUROB 13/06/2025 2.6960 - 13437582 2.6960 2.6440 36023641.85 4411 2.6600 GRS323003012 EUROC 13/06/2025 1.2200 - 124558 1.2400 1.2080 152032.49 188 1.2400 GRS439003005 EVR 13/06/2025 1.6250 - 342693 1.6700 1.6000 552259.05 191 1.6450 GRS474003001 EVROF 13/06/2025 2.0600 - 52550 2.1000 2.0000 105856.91 195 2.0700 GRS385113006 EXAE 13/06/2025 6.1700 - 227310 6.2500 6.0600 1394901.79 854 6.1500 GRS395363005 EYAPS 13/06/2025 3.3500 - 9107 3.3900 3.2800 30222.20 43 3.3400 GRS428003008 EYDAP 13/06/2025 5.7900 - 21069 5.8000 5.7300 121477.78 312 5.7400 GRS359353000 FAIS 13/06/2025 3.5500 - 62908 3.5500 3.4300 219515.96 204 3.5000 GRS542003009 FLEXO 13/06/2025 8.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 13/06/2025 3.9150 - 111732 3.9500 3.8600 435622.65 219 3.9500 GRS096003009 FRIGO 13/06/2025 0.3800 - 83785 0.3800 0.3620 31501.70 45 0.3620 GRS346003015 GEBKA 13/06/2025 1.5350 - 15314 1.5350 1.4850 23059.41 52 1.5000 GRS137003000 GEKTERNA 13/06/2025 19.7900 - 354924 19.8300 19.3700 6950240.44 1391 19.6000 GRS145003000 HAIDE 13/06/2025 0.6100 - 500 0.6100 0.5500 287.00 5 0.5500 GRS350263000 HTO 13/06/2025 16.9200 - 484166 16.9600 16.5900 8158262.36 2352 16.7000 GRS260333000 IATR 13/06/2025 1.6900 - 3869 1.7150 1.6700 6525.95 20 1.6900 GRS147233001 IKTIN 13/06/2025 0.3325 - 156270 0.3395 0.3320 52204.91 123 0.3360 GRS372003004 ILYDA 13/06/2025 2.7600 - 63952 2.7900 2.7200 176221.16 190 2.7600 GRS475003018 INLIF 13/06/2025 4.9900 - 10111 5.0200 4.9000 50090.85 98 5.0000 GRS805003001 INLOT 13/06/2025 1.0820 - 2038952 1.0980 1.0460 2191950.23 659 1.0560 GRS343313003 INTEK 13/06/2025 6.2000 - 69916 6.2700 6.1200 430177.00 198 6.1500 GRS148003015 INTET 13/06/2025 1.2550 - 6450 1.2550 1.2500 8065.00 7 1.2500 GRS247003007 INTRK 13/06/2025 3.1800 - 294646 3.2100 3.1100 932130.55 708 3.1800 GRS087003000 KARE 13/06/2025 312.0000 - 185 314.0000 310.0000 57674.00 16 314.0000 GRS120003009 KEKR 13/06/2025 1.8250 - 67824 1.8250 1.7000 119434.31 125 1.7700 GRS070003009 KEPEN 13/06/2025 1.9300 - 750 1.9300 1.9300 1447.50 1 1.9300 GRS438003006 KORDE 13/06/2025 0.4210 - 616 0.4290 0.4010 254.86 8 0.4010 GRS384003000 KRI 13/06/2025 16.9000 - 14698 17.0000 16.6800 248197.08 134 16.9000 GRS469003024 KTILA 13/06/2025 2.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 KYLO 13/06/2025 3.4500 - 13030 3.4900 3.4000 44703.23 74 3.4900 GRS117123000 KYRI 13/06/2025 1.1250 - 13492 1.1250 1.0750 14696.65 18 1.1000 GRS295003008 KYSA 13/06/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 13/06/2025 6.3300 - 156596 6.3500 6.2400 985324.55 609 6.3300 GRS245213004 LAMPS 13/06/2025 38.8000 - 50 38.8000 38.8000 1940.00 1 38.8000 GRS128003001 LANAC 13/06/2025 1.0600 - 736 1.0600 1.0000 754.65 6 1.0000 GRS047063003 LAVI 13/06/2025 0.7640 - 168423 0.7700 0.7600 128776.19 172 0.7650 GRS246003008 LEBEK 13/06/2025 0.2520 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 13/06/2025 0.2100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 13/06/2025 1.6800 - 3600 1.6800 1.5700 5961.84 16 1.5700 GRS461003006 MATHIO 13/06/2025 0.6800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 MEDIC 13/06/2025 2.3700 - 228 2.3700 2.3000 528.68 11 2.3200 GRS424003002 MERKO 13/06/2025 40.0000 - 111 40.0000 39.8000 4437.80 2 39.8000 GRK014011008 MEVA 13/06/2025 5.1500 - 1338 5.2000 5.0500 6787.90 20 5.0500 GRS319103008 MIG 13/06/2025 3.2500 - 2746 3.4000 3.1000 8903.01 37 3.1200 GRS314003013 MIN 13/06/2025 0.4950 - 11 0.4950 0.4950 5.45 2 0.4950 GRS237003009 MODA 13/06/2025 4.1400 - 1280 4.1400 3.8600 5142.43 14 3.9500 GRS375183001 MOH 13/06/2025 24.8800 - 156764 24.8800 24.3600 3868311.66 1139 24.5000 GRS426003000 MOTO 13/06/2025 2.7000 - 24245 2.7200 2.6800 65546.65 79 2.6900 GRS488003005 MOYZK 13/06/2025 0.4920 - 840 0.4960 0.4700 404.52 7 0.4700 GRS054003009 MPITR 13/06/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 13/06/2025 45.0400 - 292693 45.2800 44.7200 13173897.72 3007 44.7200 GRS393503008 NAKAS 13/06/2025 3.0800 - 31 3.0600 3.0600 94.86 2 3.0600 GRS387503006 NAYP 13/06/2025 0.6880 - 306 0.6880 0.6640 208.71 5 0.6800 GRS265003004 NOVAL 13/06/2025 2.4800 - 20952 2.4900 2.4700 51974.64 40 2.4800 GRS824003008 OLTH 13/06/2025 36.9000 - 39172 38.3000 36.0000 1470853.70 200 37.3000 GRS427003009 OLYMP 13/06/2025 2.3300 - 23867 2.3300 2.2900 55076.16 71 2.3000 GRS403003007 OPAP 13/06/2025 19.1400 - 487302 19.4100 18.9900 9337378.54 3379 19.3400 GRS419003009 OPTIMA 13/06/2025 19.2400 - 91152 19.2800 18.6600 1729059.34 733 19.0600 GRS533003000 ORILINA 13/06/2025 0.7840 - 22818 0.7880 0.7620 17726.24 43 0.7740 GRS535003008 OTOEL 13/06/2025 10.9800 - 22298 11.0000 10.7800 243006.16 200 10.9800 GRS337003008 PAIR 13/06/2025 0.9000 - 3507 0.9160 0.8800 3121.67 46 0.8900 GRS275073005 PAP 13/06/2025 2.9700 - 7843 3.0000 2.8500 23051.28 57 2.9900 GRS065003014 PERF 13/06/2025 5.6000 - 26267 5.6700 5.6000 147838.83 116 5.6600 GRS505003004 PETRO 13/06/2025 8.8000 - 12861 9.0000 8.8000 114476.36 82 8.9800 GRS345503007 PLAKR 13/06/2025 14.3000 - 120 14.3000 14.3000 1716.00 2 14.3000 GRS326003019 PLAT 13/06/2025 3.9100 - 52104 3.9300 3.8850 203263.63 156 3.9200 GRS239003007 PPA 13/06/2025 46.8500 - 11459 49.2000 46.8000 551000.60 418 48.0500 GRS470003013 PPC 13/06/2025 13.7800 - 506379 13.8000 13.5900 6939632.47 2031 13.6200 GRS434003000 PRD 13/06/2025 0.3920 - 46731 0.4000 0.3800 18177.84 45 0.4000 GRS184003002 PREMIA 13/06/2025 1.3180 - 91921 1.3300 1.3020 121665.82 226 1.3080 GRS497003012 PRODEA 13/06/2025 6.0000 - 5332 6.2500 6.0000 32373.15 23 6.1500 GRS509003018 PROF 13/06/2025 5.9000 - 88843 5.9500 5.8000 521329.47 241 5.9200 GRS472003011 PROFK 13/06/2025 1.4100 - 1236 1.4100 1.3800 1725.48 9 1.3800 GRS095003000 QLCO 13/06/2025 5.8650 - 85556 5.9400 5.8100 503232.06 340 5.9000 GRS543003008 QUAL 13/06/2025 1.1500 - 114689 1.1660 1.1300 132226.16 195 1.1660 GRS396003006 QUEST 13/06/2025 7.0200 - 20446 7.1100 6.9500 143645.76 119 7.1000 GRS310003009 REVOIL 13/06/2025 1.7150 - 24267 1.7150 1.6750 41172.55 108 1.7000 GRS473003002 SAR 13/06/2025 14.1600 - 104396 14.3000 13.6400 1471464.50 454 13.6400 GRS204003008 SIDMA 13/06/2025 1.3000 - 710 1.3000 1.2800 921.00 5 1.3000 GRS484003009 SPACE 13/06/2025 5.9800 - 338 5.9800 5.9400 2016.78 6 5.9800 GRS402003008 SPIR 13/06/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 13/06/2025 0.8000 - 1335615 0.8090 0.7900 1066077.13 625 0.8000 GRS001003052 TELL 13/06/2025 14.0000 - 7503 14.0500 13.7500 104502.00 74 13.8500 GRS004013009 TITC 13/06/2025 39.6500 - 163302 40.0000 39.5500 6502192.35 1407 39.6500 BE0974338700 TPEIR 13/06/2025 5.5000 - 9098021 5.5100 5.3580 49607030.31 9880 5.4500 GRS014003032 TRASTOR 13/06/2025 1.1900 - 2831 1.2000 1.1800 3374.98 20 1.1900 GRS487003006 TRESTATES 13/06/2025 1.7100 - 149776 1.7100 1.6550 253326.65 132 1.6850 GRS534003009 VIO 13/06/2025 5.6500 - 165925 5.6600 5.5700 932344.84 622 5.6000 BE0974271034 VOSYS 13/06/2025 1.9900 - 3476 2.0400 1.9400 6766.20 26 2.0400 GRS407183003 XYLEK 13/06/2025 0.2340 - 40447 0.2340 0.2290 9384.80 35 0.2330 GRS131003006 XYLEP 13/06/2025 0.3460 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 13/06/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005