SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 16/06/2025 7.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 16/06/2025 5.3000 - 29621 5.3100 5.2600 156515.96 128 5.2900 AT0000A325L0 ADMIE 16/06/2025 3.0050 - 444776 3.0800 3.0050 1349125.66 639 3.0600 GRS518003009 AEGN 16/06/2025 12.1600 - 255382 12.3000 12.0400 3101042.28 1045 12.3000 GRS495003006 AEM 16/06/2025 4.4960 - 111686 4.4960 4.3700 492582.16 251 4.4000 GRS541003000 AIA 16/06/2025 10.0000 - 88293 10.1200 9.9500 886163.47 505 10.0300 GRS536003007 AKRIT 16/06/2025 1.0000 - 6409 1.0000 0.9400 6170.00 21 0.9400 GRS373173004 AKTR 16/06/2025 5.3900 - 76861 5.4100 5.3500 413708.73 266 5.4000 GRS432003028 ALMY 16/06/2025 4.9300 - 5370 5.0000 4.9000 26473.72 34 4.9000 GRS289103004 ALPHA 16/06/2025 2.7360 - 6832573 2.7360 2.6620 18575680.88 4270 2.6900 GRS830003000 ANDRO 16/06/2025 6.6200 - 1229 6.6200 6.5400 8092.26 13 6.6200 GRS433003019 ASCO 16/06/2025 3.5700 - 16216 3.6100 3.5700 58273.47 98 3.6100 GRS404003006 ASTAK 16/06/2025 7.4200 - 100 7.1400 7.1400 714.00 1 7.1400 GRS331043000 ATEK 16/06/2025 1.0100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ATRUST 16/06/2025 8.1200 - 1967 8.1400 8.0000 15911.56 22 8.0400 GRS504003021 ATTICA 16/06/2025 2.0300 - 26164 2.0500 2.0300 53439.45 52 2.0400 GRS144003001 AVAX 16/06/2025 2.0100 - 284344 2.0400 2.0000 574530.35 516 2.0250 GRS213213002 AVE 16/06/2025 0.6100 - 235418 0.6220 0.5700 141079.98 213 0.5700 GRS489003004 BELA 16/06/2025 28.0400 - 132142 28.5800 28.0400 3727878.32 1037 28.1200 GRS282183003 BIOKA 16/06/2025 1.7500 - 23220 1.7700 1.7050 40160.46 92 1.7700 GRS165063009 BIOSK 16/06/2025 2.0000 - 51324 2.0400 1.9700 102748.74 102 1.9700 GRS084003011 BIOT 16/06/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 16/06/2025 3.9500 - 2100 3.9500 3.9400 8294.00 14 3.9500 GRS524003001 BOCHGR 16/06/2025 6.3000 - 622711 6.3600 6.1800 3935021.98 2048 6.1800 IE00BD5B1Y92 BRIQ 16/06/2025 2.5600 - 25280 2.5900 2.5600 65283.25 39 2.5700 GRS517003000 CENER 16/06/2025 9.2500 - 213430 9.2500 9.1100 1959256.19 759 9.1100 BE0974303357 CENTR 16/06/2025 0.3190 - 102951 0.3190 0.3130 32156.14 40 0.3190 GRS449003003 CNLCAP 16/06/2025 6.7000 - 90 6.7000 6.7000 603.00 2 6.7000 GRS520003005 CPI 16/06/2025 0.5200 - 21077 0.5260 0.4920 10941.62 23 0.5240 GRS413313008 DAIOS 16/06/2025 4.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 16/06/2025 9.0000 - 4685 9.0400 8.9600 42237.46 24 9.0400 GRS525003000 DOMIK 16/06/2025 1.7150 - 22941 1.7700 1.7050 39478.86 96 1.7700 GRS364253005 DROME 16/06/2025 0.3280 - 8247 0.3320 0.3150 2646.90 20 0.3150 GRS412503005 DUR 16/06/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 16/06/2025 45.7200 - 11967 46.3000 45.7200 550651.16 119 46.1000 CH0198251305 EKTER 16/06/2025 2.0000 - 74138 2.0500 1.9900 148589.23 295 2.0200 GRS222213001 ELBE 16/06/2025 5.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ELHA 16/06/2025 2.4800 - 641942 2.5550 2.4550 1605282.83 1175 2.4600 GRS281003004 ELIN 16/06/2025 2.3400 - 45751 2.4200 2.3000 108856.60 113 2.3200 GRS477003008 ELLAKTOR 16/06/2025 1.3280 - 286751 1.3280 1.3000 377286.77 448 1.3000 GRS191213008 ELPE 16/06/2025 7.8000 - 128189 7.9000 7.8000 1005299.91 497 7.8500 GRS298343005 ELSTR 16/06/2025 2.2500 - 14833 2.2500 2.2000 32935.53 81 2.2200 GRS088003017 ELTON 16/06/2025 1.7450 - 2846 1.7500 1.7200 4921.80 14 1.7450 GRS397003005 EPIL 16/06/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 16/06/2025 10.8500 - 2452902 10.9400 10.6050 26553980.91 4190 10.6050 GRS003003035 EUROB 16/06/2025 2.7380 - 6241119 2.7520 2.7000 17057959.71 7716 2.7000 GRS323003012 EUROC 16/06/2025 1.2200 - 72690 1.2340 1.2120 88793.03 94 1.2200 GRS439003005 EVR 16/06/2025 1.6000 - 87891 1.6200 1.5800 140508.03 134 1.5950 GRS474003001 EVROF 16/06/2025 2.0400 - 6553 2.0700 2.0000 13255.80 49 2.0100 GRS385113006 EXAE 16/06/2025 6.1000 - 99936 6.2500 6.1000 616223.22 436 6.1000 GRS395363005 EYAPS 16/06/2025 3.3800 - 396 3.3800 3.3000 1329.28 8 3.3000 GRS428003008 EYDAP 16/06/2025 5.7200 - 19128 5.8000 5.7200 110094.16 146 5.7400 GRS359353000 FAIS 16/06/2025 3.4950 - 57894 3.5300 3.4600 202392.12 124 3.5250 GRS542003009 FLEXO 16/06/2025 8.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 16/06/2025 3.8500 - 61854 3.9550 3.8500 239524.49 256 3.8850 GRS096003009 FRIGO 16/06/2025 0.4180 - 275268 0.4180 0.4180 115062.02 96 0.4180 GRS346003015 GEBKA 16/06/2025 1.5200 - 10630 1.5350 1.5000 16099.75 27 1.5000 GRS137003000 GEKTERNA 16/06/2025 19.9400 - 343456 20.0400 19.6000 6841753.17 1512 19.6800 GRS145003000 HAIDE 16/06/2025 0.6050 - 965 0.6050 0.5500 560.42 9 0.5600 GRS350263000 HTO 16/06/2025 16.8400 - 286776 17.0400 16.7200 4849069.79 1457 16.7200 GRS260333000 IATR 16/06/2025 1.7000 - 5208 1.7100 1.6650 8811.97 36 1.7050 GRS147233001 IKTIN 16/06/2025 0.3330 - 95251 0.3460 0.3230 31144.72 74 0.3460 GRS372003004 ILYDA 16/06/2025 2.7200 - 52934 2.7800 2.6800 143837.66 172 2.7100 GRS475003018 INLIF 16/06/2025 5.0400 - 7887 5.0600 4.9000 39362.24 51 4.9800 GRS805003001 INLOT 16/06/2025 1.0820 - 2140241 1.0980 1.0820 2330100.97 632 1.0820 GRS343313003 INTEK 16/06/2025 6.2200 - 43322 6.3000 6.1500 269482.29 182 6.1500 GRS148003015 INTET 16/06/2025 1.2650 - 8795 1.2650 1.2650 11125.68 9 1.2650 GRS247003007 INTRK 16/06/2025 3.1400 - 161350 3.2100 3.1300 509941.01 361 3.1500 GRS087003000 KARE 16/06/2025 314.0000 - 113 316.0000 312.0000 35416.00 17 312.0000 GRS120003009 KEKR 16/06/2025 1.7650 - 41785 1.8700 1.7250 74167.86 130 1.8200 GRS070003009 KEPEN 16/06/2025 1.9300 - 13120 1.9300 1.9300 25321.60 7 1.9300 GRS438003006 KORDE 16/06/2025 0.4210 - 11936 0.4210 0.4080 4901.48 27 0.4100 GRS384003000 KRI 16/06/2025 16.8600 - 15567 17.2000 16.7800 262874.94 128 16.9000 GRS469003024 KTILA 16/06/2025 2.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 KYLO 16/06/2025 3.4500 - 5301 3.4500 3.3800 18062.03 31 3.4200 GRS117123000 KYRI 16/06/2025 1.1250 - 3720 1.1250 1.0800 4102.23 13 1.1000 GRS295003008 KYSA 16/06/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 16/06/2025 6.3700 - 131754 6.3700 6.2500 830733.99 528 6.2900 GRS245213004 LAMPS 16/06/2025 38.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 16/06/2025 1.0700 - 51 1.0800 1.0700 54.58 2 1.0700 GRS047063003 LAVI 16/06/2025 0.7690 - 99211 0.7730 0.7600 75808.71 77 0.7640 GRS246003008 LEBEK 16/06/2025 0.2520 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 16/06/2025 0.2100 - 4210 0.2100 0.2100 884.10 3 0.2100 GRS090004003 LOGISMOS 16/06/2025 1.6800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 16/06/2025 0.6800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 MEDIC 16/06/2025 2.3900 - 847 2.3900 2.3000 1954.50 7 2.3100 GRS424003002 MERKO 16/06/2025 36.0000 - 30 36.2000 36.0000 1081.00 4 36.2000 GRK014011008 MEVA 16/06/2025 5.1000 - 1226 5.2500 5.0000 6310.60 13 5.0500 GRS319103008 MIG 16/06/2025 3.2000 - 2600 3.2400 3.1200 8308.40 31 3.1200 GRS314003013 MIN 16/06/2025 0.4950 - 0 0.0000 0.0000 0.00 0 0.0000 GRS237003009 MODA 16/06/2025 4.1000 - 1701 4.1000 3.8900 6789.49 19 4.0000 GRS375183001 MOH 16/06/2025 24.8400 - 72708 24.9800 24.7200 1806738.08 704 24.8800 GRS426003000 MOTO 16/06/2025 2.7400 - 30373 2.7500 2.7000 82449.25 107 2.7200 GRS488003005 MOYZK 16/06/2025 0.4920 - 180 0.5400 0.5400 97.20 1 0.5400 GRS054003009 MPITR 16/06/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 16/06/2025 44.5800 - 169457 44.9600 44.5600 7572534.48 2062 44.7400 GRS393503008 NAKAS 16/06/2025 3.0800 - 54 3.0800 3.0000 165.52 2 3.0000 GRS387503006 NAYP 16/06/2025 0.6980 - 263 0.6980 0.6980 183.57 5 0.6980 GRS265003004 NOVAL 16/06/2025 2.4700 - 11743 2.4900 2.4600 29069.57 31 2.4900 GRS824003008 OLTH 16/06/2025 35.3000 - 3756 36.9000 35.2000 134473.50 103 36.5000 GRS427003009 OLYMP 16/06/2025 2.3400 - 10256 2.3400 2.2800 23819.99 46 2.2800 GRS403003007 OPAP 16/06/2025 19.2100 - 383363 19.3000 19.0000 7349824.47 2213 19.1400 GRS419003009 OPTIMA 16/06/2025 19.2800 - 47075 19.2800 19.0000 901620.94 435 19.1000 GRS533003000 ORILINA 16/06/2025 0.7760 - 20963 0.7800 0.7600 16181.98 45 0.7700 GRS535003008 OTOEL 16/06/2025 10.6200 - 30484 10.9800 10.6200 327994.04 264 10.9800 GRS337003008 PAIR 16/06/2025 0.9000 - 12022 0.9280 0.8400 10566.79 25 0.8400 GRS275073005 PAP 16/06/2025 2.9000 - 4961 2.9200 2.8300 14257.52 34 2.9200 GRS065003014 PERF 16/06/2025 5.5800 - 9694 5.6300 5.5000 54193.35 76 5.5000 GRS505003004 PETRO 16/06/2025 8.9400 - 3732 8.9400 8.8000 33158.66 28 8.8000 GRS345503007 PLAKR 16/06/2025 14.1000 - 3644 14.3000 14.1000 51867.40 21 14.1000 GRS326003019 PLAT 16/06/2025 3.8800 - 50674 3.9100 3.8500 197284.54 141 3.9100 GRS239003007 PPA 16/06/2025 45.2000 - 27918 46.9000 45.0000 1267895.40 302 46.2000 GRS470003013 PPC 16/06/2025 13.6500 - 270343 13.7800 13.5800 3689996.60 1280 13.6800 GRS434003000 PRD 16/06/2025 0.3880 - 25719 0.4040 0.3800 10166.39 37 0.3800 GRS184003002 PREMIA 16/06/2025 1.3080 - 106364 1.3360 1.3000 139651.59 238 1.3140 GRS497003012 PRODEA 16/06/2025 5.9000 - 1519 5.9500 5.9000 8968.30 6 5.9500 GRS509003018 PROF 16/06/2025 5.9300 - 53868 5.9700 5.8900 319406.47 177 5.9000 GRS472003011 PROFK 16/06/2025 1.4100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS095003000 QLCO 16/06/2025 5.9540 - 60324 5.9600 5.8280 356127.26 294 5.8500 GRS543003008 QUAL 16/06/2025 1.1280 - 60289 1.1780 1.1220 69102.50 96 1.1780 GRS396003006 QUEST 16/06/2025 6.9500 - 29704 7.1000 6.9500 207463.47 123 6.9700 GRS310003009 REVOIL 16/06/2025 1.6800 - 14305 1.7000 1.6800 24185.25 57 1.7000 GRS473003002 SAR 16/06/2025 13.6800 - 65290 14.2800 13.6800 917971.94 368 14.1600 GRS204003008 SIDMA 16/06/2025 1.3000 - 9340 1.3000 1.2600 11876.11 51 1.3000 GRS484003009 SPACE 16/06/2025 5.9000 - 1376 6.0400 5.8600 8138.50 24 6.0400 GRS402003008 SPIR 16/06/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 16/06/2025 0.7950 - 863103 0.8070 0.7880 687975.58 352 0.7920 GRS001003052 TELL 16/06/2025 14.1000 - 8929 14.1000 13.8500 125075.25 71 14.0000 GRS004013009 TITC 16/06/2025 39.2500 - 201570 40.0000 39.2500 7982358.15 1344 39.6500 BE0974338700 TPEIR 16/06/2025 5.5400 - 3234401 5.5800 5.4400 17851762.98 6893 5.4500 GRS014003032 TRASTOR 16/06/2025 1.1900 - 300 1.2000 1.2000 360.00 3 1.2000 GRS487003006 TRESTATES 16/06/2025 1.7000 - 62990 1.7050 1.6800 107011.78 67 1.6800 GRS534003009 VIO 16/06/2025 5.6900 - 145528 5.7800 5.5900 832964.12 526 5.6500 BE0974271034 VOSYS 16/06/2025 1.9700 - 1333 1.9900 1.9700 2642.91 10 1.9800 GRS407183003 XYLEK 16/06/2025 0.2300 - 29003 0.2340 0.2290 6739.10 30 0.2330 GRS131003006 XYLEP 16/06/2025 0.3460 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 16/06/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005