SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 17/06/2025 7.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 17/06/2025 5.2800 - 38058 5.3000 5.2300 200002.68 173 5.2800 AT0000A325L0 ADMIE 17/06/2025 3.0700 - 298434 3.0800 2.9900 906728.49 542 3.0000 GRS518003009 AEGN 17/06/2025 11.9000 - 185670 12.1400 11.8600 2221498.04 831 12.1000 GRS495003006 AEM 17/06/2025 4.4580 - 107133 4.4720 4.3500 472280.25 262 4.4720 GRS541003000 AIA 17/06/2025 10.1000 - 333982 10.1500 9.8950 3347835.42 1924 10.0000 GRS536003007 AKRIT 17/06/2025 1.0000 - 3667 1.0000 0.9500 3622.53 23 0.9500 GRS373173004 AKTR 17/06/2025 5.3400 - 264304 5.3800 5.2500 1406436.96 332 5.3800 GRS432003028 ALMY 17/06/2025 4.8400 - 7106 4.9300 4.8300 34562.70 44 4.9300 GRS289103004 ALPHA 17/06/2025 2.7190 - 6381596 2.7240 2.6620 17269937.53 3459 2.6800 GRS830003000 ANDRO 17/06/2025 6.7000 - 2012 6.7400 6.5400 13517.18 23 6.7000 GRS433003019 ASCO 17/06/2025 3.5700 - 23771 3.5800 3.5100 84196.88 154 3.5600 GRS404003006 ASTAK 17/06/2025 7.5000 - 546560 7.6000 7.4600 3652324.40 7 7.4600 GRS331043000 ATEK 17/06/2025 1.0100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ATRUST 17/06/2025 8.1000 - 770 8.1200 8.0200 6233.40 10 8.1200 GRS504003021 ATTICA 17/06/2025 2.0400 - 35828 2.0400 2.0100 72657.70 74 2.0300 GRS144003001 AVAX 17/06/2025 1.9960 - 238856 2.0100 1.9800 475473.15 389 2.0100 GRS213213002 AVE 17/06/2025 0.6120 - 183737 0.6500 0.6000 114621.72 148 0.6160 GRS489003004 BELA 17/06/2025 27.9200 - 133005 28.2000 27.6200 3716876.52 1228 27.9000 GRS282183003 BIOKA 17/06/2025 1.7450 - 16308 1.7650 1.7200 28290.46 64 1.7500 GRS165063009 BIOSK 17/06/2025 1.9900 - 33747 2.0100 1.9600 66960.53 94 2.0000 GRS084003011 BIOT 17/06/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 17/06/2025 3.9500 - 1500 3.9500 3.9500 5925.00 10 3.9500 GRS524003001 BOCHGR 17/06/2025 6.2000 - 1312962 6.2800 6.2000 8152896.28 1098 6.2600 IE00BD5B1Y92 BRIQ 17/06/2025 2.5700 - 69455 2.5800 2.5500 177801.10 92 2.5800 GRS517003000 CENER 17/06/2025 9.1800 - 173952 9.2500 9.0900 1592598.77 566 9.2500 BE0974303357 CENTR 17/06/2025 0.3200 - 125412 0.3290 0.3140 40462.41 89 0.3140 GRS449003003 CNLCAP 17/06/2025 6.7000 - 80 6.7000 6.7000 536.00 1 6.7000 GRS520003005 CPI 17/06/2025 0.5200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS413313008 DAIOS 17/06/2025 4.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 17/06/2025 9.0200 - 10266 9.0600 8.9800 92617.12 48 9.0000 GRS525003000 DOMIK 17/06/2025 1.7200 - 25179 1.7350 1.6900 42886.76 67 1.7000 GRS364253005 DROME 17/06/2025 0.3160 - 1574 0.3270 0.3130 495.74 9 0.3150 GRS412503005 DUR 17/06/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 17/06/2025 45.0000 - 4493 45.7000 45.0000 203084.72 87 45.7000 CH0198251305 EKTER 17/06/2025 1.9320 - 116019 1.9820 1.9320 225644.07 393 1.9800 GRS222213001 ELBE 17/06/2025 5.0000 - 250 5.0000 5.0000 1250.00 1 5.0000 GRS240003012 ELHA 17/06/2025 2.4500 - 330571 2.4750 2.4150 808682.23 774 2.4500 GRS281003004 ELIN 17/06/2025 2.2700 - 13293 2.3400 2.2600 30489.65 36 2.3300 GRS477003008 ELLAKTOR 17/06/2025 1.3040 - 350787 1.3280 1.2920 456967.52 488 1.3280 GRS191213008 ELPE 17/06/2025 7.8600 - 165424 7.8600 7.7300 1288011.48 569 7.8000 GRS298343005 ELSTR 17/06/2025 2.3000 - 9549 2.3000 2.2000 21407.18 55 2.2700 GRS088003017 ELTON 17/06/2025 1.7400 - 2802 1.7500 1.6750 4780.95 15 1.7350 GRS397003005 EPIL 17/06/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 17/06/2025 10.7000 - 1532053 10.7700 10.6000 16428940.35 2045 10.7000 GRS003003035 EUROB 17/06/2025 2.7000 - 5071455 2.7250 2.6770 13705925.76 2840 2.7000 GRS323003012 EUROC 17/06/2025 1.2100 - 52628 1.2180 1.1960 63599.52 81 1.2180 GRS439003005 EVR 17/06/2025 1.6000 - 140830 1.6150 1.5800 223999.09 130 1.5850 GRS474003001 EVROF 17/06/2025 2.0700 - 6120 2.0700 1.9950 12412.33 67 2.0000 GRS385113006 EXAE 17/06/2025 6.1500 - 119974 6.2000 6.0300 737005.48 495 6.0300 GRS395363005 EYAPS 17/06/2025 3.2700 - 2795 3.3100 3.2700 9203.35 18 3.3000 GRS428003008 EYDAP 17/06/2025 5.7300 - 19757 5.7500 5.6600 112668.58 179 5.7100 GRS359353000 FAIS 17/06/2025 3.3600 - 102730 3.4750 3.3550 349220.37 231 3.4750 GRS542003009 FLEXO 17/06/2025 8.0000 - 605 8.0000 7.6000 4629.30 8 7.6000 GRS259003002 FOYRK 17/06/2025 3.8350 - 73725 3.8800 3.8200 283037.74 241 3.8500 GRS096003009 FRIGO 17/06/2025 0.4400 - 348217 0.4400 0.4400 153215.48 140 0.4400 GRS346003015 GEBKA 17/06/2025 1.4800 - 20179 1.4800 1.4600 29644.47 52 1.4800 GRS137003000 GEKTERNA 17/06/2025 19.7000 - 263743 19.9300 19.7000 5208267.77 766 19.8000 GRS145003000 HAIDE 17/06/2025 0.6050 - 171 0.6050 0.5600 102.91 4 0.5600 GRS350263000 HTO 17/06/2025 16.7400 - 325651 16.8500 16.6400 5459152.70 1771 16.6400 GRS260333000 IATR 17/06/2025 1.7000 - 3416 1.7100 1.6600 5715.53 20 1.7100 GRS147233001 IKTIN 17/06/2025 0.3290 - 68547 0.3325 0.3250 22440.25 81 0.3270 GRS372003004 ILYDA 17/06/2025 2.7000 - 63926 2.7200 2.6300 170926.01 201 2.6600 GRS475003018 INLIF 17/06/2025 4.9800 - 6511 5.0000 4.9500 32355.52 38 4.9900 GRS805003001 INLOT 17/06/2025 1.0720 - 803016 1.0820 1.0660 863342.96 342 1.0820 GRS343313003 INTEK 17/06/2025 6.1600 - 20062 6.2300 6.1500 124425.93 113 6.2100 GRS148003015 INTET 17/06/2025 1.2600 - 15866 1.2700 1.2500 20008.47 11 1.2700 GRS247003007 INTRK 17/06/2025 3.0800 - 134627 3.1200 3.0750 417120.16 364 3.1000 GRS087003000 KARE 17/06/2025 314.0000 - 146 316.0000 314.0000 45906.00 13 314.0000 GRS120003009 KEKR 17/06/2025 1.6550 - 63349 1.7500 1.5950 104681.82 204 1.7400 GRS070003009 KEPEN 17/06/2025 1.9300 - 1850 1.9300 1.9300 3570.50 1 1.9300 GRS438003006 KORDE 17/06/2025 0.4180 - 3625 0.4190 0.4050 1481.49 12 0.4050 GRS384003000 KRI 17/06/2025 16.7400 - 20567 16.9800 16.6400 346898.08 187 16.9400 GRS469003024 KTILA 17/06/2025 2.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 KYLO 17/06/2025 3.4000 - 4486 3.4500 3.3500 15156.84 27 3.4500 GRS117123000 KYRI 17/06/2025 1.1000 - 7900 1.1000 1.0800 8653.00 18 1.1000 GRS295003008 KYSA 17/06/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 17/06/2025 6.2300 - 160912 6.3400 6.2300 1010716.45 586 6.3400 GRS245213004 LAMPS 17/06/2025 38.8000 - 350 38.8000 38.8000 13580.00 2 38.8000 GRS128003001 LANAC 17/06/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 LAVI 17/06/2025 0.7670 - 81632 0.7740 0.7510 61872.16 105 0.7600 GRS246003008 LEBEK 17/06/2025 0.2520 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 17/06/2025 0.2100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 17/06/2025 1.6800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 17/06/2025 0.6800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 MEDIC 17/06/2025 2.3700 - 1062 2.3900 2.2900 2516.88 8 2.2900 GRS424003002 MERKO 17/06/2025 36.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 17/06/2025 5.1000 - 3609 5.1000 5.0000 18313.45 18 5.0000 GRS319103008 MIG 17/06/2025 3.3700 - 16261 3.4600 3.1200 54932.59 112 3.1200 GRS314003013 MIN 17/06/2025 0.4890 - 2003 0.4980 0.4860 978.71 6 0.4980 GRS237003009 MODA 17/06/2025 4.1000 - 45 4.4000 4.4000 198.00 1 4.4000 GRS375183001 MOH 17/06/2025 24.9000 - 93904 25.0000 24.5600 2334957.40 717 24.7600 GRS426003000 MOTO 17/06/2025 2.6500 - 29822 2.6800 2.6300 79057.80 79 2.6700 GRS488003005 MOYZK 17/06/2025 0.4920 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 17/06/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 17/06/2025 44.0200 - 153779 44.4600 44.0200 6791884.74 2005 44.4600 GRS393503008 NAKAS 17/06/2025 3.0800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS387503006 NAYP 17/06/2025 0.6720 - 699 0.6800 0.6720 473.73 5 0.6800 GRS265003004 NOVAL 17/06/2025 2.4700 - 15379 2.4700 2.4500 37833.87 23 2.4600 GRS824003008 OLTH 17/06/2025 36.0000 - 8299 36.0000 35.1000 297401.40 84 35.3000 GRS427003009 OLYMP 17/06/2025 2.3300 - 19102 2.3400 2.2700 44155.71 54 2.3400 GRS403003007 OPAP 17/06/2025 18.9800 - 252896 19.1000 18.9700 4806024.34 1467 19.0200 GRS419003009 OPTIMA 17/06/2025 19.3000 - 46366 19.4200 19.0600 891139.34 380 19.1400 GRS533003000 ORILINA 17/06/2025 0.7760 - 15300 0.7900 0.7760 11874.60 40 0.7760 GRS535003008 OTOEL 17/06/2025 10.5200 - 33662 10.7600 10.4800 354797.04 237 10.6600 GRS337003008 PAIR 17/06/2025 0.9000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS275073005 PAP 17/06/2025 2.8900 - 3679 2.9100 2.8500 10625.73 29 2.9100 GRS065003014 PERF 17/06/2025 5.5500 - 13967 5.5800 5.4600 77144.85 79 5.5800 GRS505003004 PETRO 17/06/2025 8.8800 - 3537 8.9400 8.8000 31361.16 30 8.9400 GRS345503007 PLAKR 17/06/2025 14.2000 - 13520 14.9000 14.1000 194529.20 52 14.3000 GRS326003019 PLAT 17/06/2025 3.8900 - 22720 3.9000 3.8100 87633.70 75 3.8800 GRS239003007 PPA 17/06/2025 45.0000 - 9069 46.0500 44.5000 410318.50 255 45.2000 GRS470003013 PPC 17/06/2025 13.4000 - 1717069 13.5700 13.3900 23025135.36 1375 13.5000 GRS434003000 PRD 17/06/2025 0.3760 - 14646 0.3940 0.3760 5564.24 28 0.3820 GRS184003002 PREMIA 17/06/2025 1.3180 - 91569 1.3240 1.2980 120642.88 215 1.3000 GRS497003012 PRODEA 17/06/2025 5.9000 - 150 6.0000 5.9500 899.35 5 5.9500 GRS509003018 PROF 17/06/2025 5.9500 - 64706 6.0000 5.8900 383807.50 185 5.9900 GRS472003011 PROFK 17/06/2025 1.3650 - 3096 1.3700 1.3500 4211.85 14 1.3600 GRS095003000 QLCO 17/06/2025 5.8000 - 34677 5.9540 5.8000 202773.36 184 5.9540 GRS543003008 QUAL 17/06/2025 1.1260 - 44811 1.1340 1.0800 49883.83 118 1.1200 GRS396003006 QUEST 17/06/2025 7.1300 - 28604 7.1900 7.0000 203035.54 132 7.0000 GRS310003009 REVOIL 17/06/2025 1.5950 - 32367 1.6850 1.5900 52463.94 142 1.6750 GRS473003002 SAR 17/06/2025 13.5000 - 31705 13.7000 13.4400 428491.60 423 13.6600 GRS204003008 SIDMA 17/06/2025 1.2750 - 2451 1.3200 1.2550 3111.60 24 1.3200 GRS484003009 SPACE 17/06/2025 5.8600 - 330 5.9000 5.8600 1943.00 4 5.9000 GRS402003008 SPIR 17/06/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 17/06/2025 0.7800 - 809496 0.7950 0.7800 634165.30 333 0.7950 GRS001003052 TELL 17/06/2025 14.0000 - 8318 14.0500 13.8000 115847.35 76 14.0000 GRS004013009 TITC 17/06/2025 38.9000 - 148651 39.2000 38.8500 5793927.50 1480 39.2000 BE0974338700 TPEIR 17/06/2025 5.4660 - 2034723 5.4800 5.4040 11090697.54 2801 5.4800 GRS014003032 TRASTOR 17/06/2025 1.2100 - 2005 1.2100 1.1900 2408.68 19 1.1900 GRS487003006 TRESTATES 17/06/2025 1.7100 - 89042 1.7150 1.6850 151397.83 96 1.7000 GRS534003009 VIO 17/06/2025 5.6500 - 98918 5.6900 5.5900 556885.78 391 5.6500 BE0974271034 VOSYS 17/06/2025 2.0200 - 791 2.0200 2.0000 1596.54 8 2.0000 GRS407183003 XYLEK 17/06/2025 0.2260 - 45608 0.2310 0.2220 10290.12 35 0.2310 GRS131003006 XYLEP 17/06/2025 0.3560 - 165 0.3560 0.3140 55.34 7 0.3140 GRS131004004 YALCO 17/06/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005