SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 18/06/2025 6.7500 - 1046 8.9000 5.7000 7071.80 20 5.7000 GRS059063008 ACAG 18/06/2025 5.2600 - 31914 5.2900 5.1800 167055.90 123 5.2900 AT0000A325L0 ADMIE 18/06/2025 3.0600 - 299688 3.0700 2.9800 906784.69 495 3.0150 GRS518003009 AEGN 18/06/2025 11.4200 - 330048 11.9400 11.3800 3824348.90 1509 11.9000 GRS495003006 AEM 18/06/2025 4.3700 - 69710 4.4800 4.3400 306890.27 245 4.4580 GRS541003000 AIA 18/06/2025 9.8000 - 190412 10.1300 9.7900 1896676.49 1135 10.0100 GRS536003007 AKRIT 18/06/2025 0.9880 - 2755 1.0000 0.7020 2706.52 19 0.7020 GRS373173004 AKTR 18/06/2025 5.2100 - 226971 5.3400 5.1400 1180883.54 452 5.3300 GRS432003028 ALMY 18/06/2025 4.8000 - 3731 4.9000 4.7300 17959.96 41 4.8600 GRS289103004 ALPHA 18/06/2025 2.7040 - 10664743 2.7550 2.6500 28752867.33 4864 2.6980 GRS830003000 ANDRO 18/06/2025 6.6200 - 1129 6.7400 6.5600 7497.58 21 6.7000 GRS433003019 ASCO 18/06/2025 3.5400 - 14066 3.5900 3.5200 50046.90 74 3.5900 GRS404003006 ASTAK 18/06/2025 7.4200 - 2446 7.7000 7.4000 18452.48 13 7.6200 GRS331043000 ATEK 18/06/2025 1.0300 - 30 1.0400 1.0000 30.80 5 1.0000 GRS340263003 ATRUST 18/06/2025 8.1600 - 769 8.1600 8.0600 6235.14 9 8.1000 GRS504003021 ATTICA 18/06/2025 2.0000 - 41512 2.0300 1.9750 83236.43 96 2.0100 GRS144003001 AVAX 18/06/2025 1.9480 - 282244 2.0200 1.9400 556983.58 467 1.9900 GRS213213002 AVE 18/06/2025 0.5740 - 70164 0.6180 0.5700 41364.05 91 0.6140 GRS489003004 BELA 18/06/2025 27.5000 - 81612 28.1200 27.4800 2258401.04 747 27.8200 GRS282183003 BIOKA 18/06/2025 1.7000 - 12194 1.7950 1.6850 21097.38 58 1.7800 GRS165063009 BIOSK 18/06/2025 1.9350 - 69524 2.0000 1.9100 135652.23 181 1.9900 GRS084003011 BIOT 18/06/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 18/06/2025 3.9500 - 1660 3.9500 3.9400 6556.00 14 3.9500 GRS524003001 BOCHGR 18/06/2025 6.0400 - 638476 6.2400 6.0200 3929740.98 1976 6.1800 IE00BD5B1Y92 BRIQ 18/06/2025 2.5900 - 55660 2.5900 2.5500 142408.78 59 2.5600 GRS517003000 CENER 18/06/2025 8.9800 - 229048 9.2700 8.9200 2071369.54 1005 9.0700 BE0974303357 CENTR 18/06/2025 0.3180 - 10835 0.3250 0.3130 3448.42 28 0.3220 GRS449003003 CNLCAP 18/06/2025 6.7000 - 170 6.7500 6.7000 1142.50 2 6.7500 GRS520003005 CPI 18/06/2025 0.5200 - 1034 0.5260 0.5200 537.88 3 0.5260 GRS413313008 DAIOS 18/06/2025 4.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 18/06/2025 9.2400 - 10732 9.3600 9.0800 99267.92 78 9.0800 GRS525003000 DOMIK 18/06/2025 1.6800 - 33099 1.7700 1.6800 56045.87 74 1.7200 GRS364253005 DROME 18/06/2025 0.3040 - 11331 0.3300 0.3000 3478.34 28 0.3300 GRS412503005 DUR 18/06/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 18/06/2025 45.6800 - 11235 45.7000 45.2400 510599.30 101 45.4000 CH0198251305 EKTER 18/06/2025 1.8940 - 84710 1.9860 1.8800 162486.84 284 1.9320 GRS222213001 ELBE 18/06/2025 5.0000 - 1100 5.0000 5.0000 5500.00 3 5.0000 GRS240003012 ELHA 18/06/2025 2.3550 - 503664 2.4650 2.3300 1200683.37 940 2.4400 GRS281003004 ELIN 18/06/2025 2.2600 - 12423 2.3300 2.2400 28121.02 50 2.2700 GRS477003008 ELLAKTOR 18/06/2025 1.2660 - 565585 1.3160 1.2580 723029.21 777 1.2860 GRS191213008 ELPE 18/06/2025 7.8400 - 184013 7.9300 7.7550 1441901.10 839 7.8600 GRS298343005 ELSTR 18/06/2025 2.2200 - 6861 2.2900 2.2200 15362.07 57 2.2600 GRS088003017 ELTON 18/06/2025 1.7400 - 3928 1.7500 1.7000 6745.11 23 1.7500 GRS397003005 EPIL 18/06/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 18/06/2025 10.7000 - 2556787 10.8850 10.4250 27171466.62 4035 10.6600 GRS003003035 EUROB 18/06/2025 2.6920 - 5094189 2.7160 2.6440 13660704.89 6441 2.6860 GRS323003012 EUROC 18/06/2025 1.2200 - 56949 1.2380 1.1920 68925.17 96 1.2000 GRS439003005 EVR 18/06/2025 1.6000 - 204562 1.6150 1.5900 324653.34 103 1.6000 GRS474003001 EVROF 18/06/2025 2.0000 - 15387 2.0700 1.9500 30527.15 88 2.0700 GRS385113006 EXAE 18/06/2025 6.0500 - 160087 6.2100 6.0300 974370.40 501 6.0700 GRS395363005 EYAPS 18/06/2025 3.2900 - 1140 3.2900 3.2700 3747.76 7 3.2900 GRS428003008 EYDAP 18/06/2025 5.7300 - 30062 5.7700 5.6400 170870.64 241 5.7200 GRS359353000 FAIS 18/06/2025 3.3900 - 51143 3.4400 3.3200 173039.15 123 3.3950 GRS542003009 FLEXO 18/06/2025 8.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 18/06/2025 3.7900 - 52032 3.8600 3.7500 196923.07 221 3.8550 GRS096003009 FRIGO 18/06/2025 0.4000 - 165482 0.4400 0.4000 68401.60 94 0.4400 GRS346003015 GEBKA 18/06/2025 1.4900 - 13618 1.5000 1.4500 20111.70 48 1.4800 GRS137003000 GEKTERNA 18/06/2025 19.4500 - 161918 19.7500 19.3000 3159182.52 1040 19.7000 GRS145003000 HAIDE 18/06/2025 0.6650 - 4400 0.6650 0.5650 2691.75 27 0.5800 GRS350263000 HTO 18/06/2025 16.3800 - 522697 16.7900 16.3600 8600646.20 2292 16.7100 GRS260333000 IATR 18/06/2025 1.6700 - 3142 1.6900 1.6350 5219.18 32 1.6650 GRS147233001 IKTIN 18/06/2025 0.3300 - 115407 0.3320 0.3195 37698.18 122 0.3320 GRS372003004 ILYDA 18/06/2025 2.5900 - 59132 2.7400 2.5500 154561.53 256 2.7000 GRS475003018 INLIF 18/06/2025 4.9200 - 9658 5.0000 4.8900 47447.13 79 4.9400 GRS805003001 INLOT 18/06/2025 1.0720 - 1300219 1.0860 1.0600 1395707.18 391 1.0860 GRS343313003 INTEK 18/06/2025 6.0200 - 152829 6.1100 5.9600 922730.00 699 6.1000 GRS148003015 INTET 18/06/2025 1.2500 - 15500 1.2500 1.2500 19375.00 7 1.2500 GRS247003007 INTRK 18/06/2025 3.0400 - 317281 3.1300 2.9900 963825.43 534 3.0750 GRS087003000 KARE 18/06/2025 310.0000 - 561 320.0000 310.0000 177196.00 28 314.0000 GRS120003009 KEKR 18/06/2025 1.5700 - 45548 1.6750 1.5550 72418.95 135 1.6400 GRS070003009 KEPEN 18/06/2025 1.9300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KORDE 18/06/2025 0.4150 - 10028 0.4150 0.4070 4111.63 24 0.4150 GRS384003000 KRI 18/06/2025 17.2000 - 31106 17.7200 16.9600 532908.42 186 16.9600 GRS469003024 KTILA 18/06/2025 2.1400 - 5 2.1400 2.1400 10.70 1 2.1400 GRS354003006 KYLO 18/06/2025 3.3400 - 9757 3.4700 3.3000 32467.67 63 3.4000 GRS117123000 KYRI 18/06/2025 1.1000 - 7190 1.1050 1.0900 7883.10 14 1.1000 GRS295003008 KYSA 18/06/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 18/06/2025 6.1800 - 153739 6.3100 6.1000 950122.55 681 6.2300 GRS245213004 LAMPS 18/06/2025 39.0000 - 100 39.0000 39.0000 3900.00 1 39.0000 GRS128003001 LANAC 18/06/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 LAVI 18/06/2025 0.7470 - 131196 0.7690 0.7410 98513.71 119 0.7520 GRS246003008 LEBEK 18/06/2025 0.2520 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 18/06/2025 0.2100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 18/06/2025 1.6800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 18/06/2025 0.6800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 MEDIC 18/06/2025 2.3700 - 2711 2.3700 2.3000 6311.95 11 2.3000 GRS424003002 MERKO 18/06/2025 36.0000 - 30 36.0000 36.0000 1080.00 1 36.0000 GRK014011008 MEVA 18/06/2025 5.0000 - 1000 5.0000 5.0000 5000.00 6 5.0000 GRS319103008 MIG 18/06/2025 3.2400 - 9485 3.4000 3.2400 31310.60 95 3.3700 GRS314003013 MIN 18/06/2025 0.4600 - 1100 0.4700 0.4600 507.23 4 0.4700 GRS237003009 MODA 18/06/2025 4.1600 - 508 4.1600 4.1000 2110.28 5 4.1600 GRS375183001 MOH 18/06/2025 24.7400 - 157984 25.0000 24.5000 3914194.04 1362 24.9200 GRS426003000 MOTO 18/06/2025 2.5700 - 23543 2.6500 2.5600 61271.19 82 2.6500 GRS488003005 MOYZK 18/06/2025 0.4920 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 18/06/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 18/06/2025 43.5400 - 235547 44.2600 43.2600 10288809.34 2561 44.0000 GRS393503008 NAKAS 18/06/2025 2.9600 - 997 3.0400 2.9400 2955.30 13 2.9600 GRS387503006 NAYP 18/06/2025 0.6680 - 249 0.6780 0.6540 166.37 4 0.6780 GRS265003004 NOVAL 18/06/2025 2.4300 - 21542 2.4600 2.4200 52535.72 43 2.4600 GRS824003008 OLTH 18/06/2025 35.2000 - 4401 36.5000 35.2000 157636.70 77 36.3000 GRS427003009 OLYMP 18/06/2025 2.3400 - 14754 2.3400 2.2800 33985.96 74 2.3300 GRS403003007 OPAP 18/06/2025 18.8000 - 235072 19.1700 18.6300 4411013.84 1648 19.1700 GRS419003009 OPTIMA 18/06/2025 19.1000 - 496746 19.5000 18.9800 9534826.52 777 19.4600 GRS533003000 ORILINA 18/06/2025 0.7700 - 27035 0.7740 0.7600 20744.60 39 0.7740 GRS535003008 OTOEL 18/06/2025 10.4000 - 24323 10.6200 10.2800 253385.02 198 10.6000 GRS337003008 PAIR 18/06/2025 0.9200 - 20 0.9200 0.9200 18.40 1 0.9200 GRS275073005 PAP 18/06/2025 2.8600 - 2568 2.9100 2.8600 7416.98 20 2.9100 GRS065003014 PERF 18/06/2025 5.7000 - 37411 5.7500 5.5400 212271.63 180 5.5500 GRS505003004 PETRO 18/06/2025 8.8600 - 2470 8.8800 8.7400 21868.98 27 8.8800 GRS345503007 PLAKR 18/06/2025 14.1000 - 2965 14.2000 14.1000 42084.70 10 14.2000 GRS326003019 PLAT 18/06/2025 3.7550 - 57143 3.8800 3.7400 216136.88 265 3.8150 GRS239003007 PPA 18/06/2025 44.2000 - 4527 45.5500 43.9500 201722.50 271 45.0000 GRS470003013 PPC 18/06/2025 13.2300 - 510951 13.4200 13.0400 6733721.57 2423 13.4000 GRS434003000 PRD 18/06/2025 0.3780 - 37515 0.3820 0.3700 14175.13 35 0.3780 GRS184003002 PREMIA 18/06/2025 1.3060 - 141655 1.3380 1.3000 186026.59 268 1.3100 GRS497003012 PRODEA 18/06/2025 5.9000 - 1162 5.9000 5.9000 6855.80 5 5.9000 GRS509003018 PROF 18/06/2025 6.0900 - 239241 6.1600 6.0800 1462514.86 592 6.1200 GRS472003011 PROFK 18/06/2025 1.3300 - 3770 1.3300 1.3200 4988.85 14 1.3200 GRS095003000 QLCO 18/06/2025 5.7970 - 71195 5.8490 5.7200 411271.59 259 5.7840 GRS543003008 QUAL 18/06/2025 1.0900 - 37754 1.1400 1.0820 41470.55 118 1.1140 GRS396003006 QUEST 18/06/2025 7.0000 - 37487 7.2100 7.0000 265264.28 127 7.1100 GRS310003009 REVOIL 18/06/2025 1.6100 - 7136 1.6250 1.5900 11461.02 48 1.5900 GRS473003002 SAR 18/06/2025 13.1400 - 37648 13.5800 12.9800 498213.58 560 13.5000 GRS204003008 SIDMA 18/06/2025 1.2750 - 8405 1.3100 1.2300 10446.72 36 1.2950 GRS484003009 SPACE 18/06/2025 5.8200 - 230 5.8600 5.8200 1347.40 6 5.8600 GRS402003008 SPIR 18/06/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 18/06/2025 0.7660 - 1055068 0.7910 0.7600 813044.72 454 0.7750 GRS001003052 TELL 18/06/2025 14.0000 - 8060 14.0000 13.8000 111725.15 40 13.8500 GRS004013009 TITC 18/06/2025 38.1000 - 169705 39.1500 38.0500 6527320.85 1713 38.9000 BE0974338700 TPEIR 18/06/2025 5.4160 - 4851311 5.5140 5.2900 26108489.17 6030 5.4660 GRS014003032 TRASTOR 18/06/2025 1.2100 - 600 1.2000 1.1900 717.00 6 1.2000 GRS487003006 TRESTATES 18/06/2025 1.6900 - 53028 1.7100 1.6700 89591.95 99 1.7050 GRS534003009 VIO 18/06/2025 5.5100 - 124542 5.6800 5.4700 693349.69 475 5.6500 BE0974271034 VOSYS 18/06/2025 2.0600 - 1505 2.0600 2.0400 3070.26 7 2.0400 GRS407183003 XYLEK 18/06/2025 0.2260 - 37500 0.2290 0.2240 8468.40 34 0.2250 GRS131003006 XYLEP 18/06/2025 0.3560 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 18/06/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005