SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 19/06/2025 6.9500 - 84 6.9500 6.1000 532.80 9 6.1000 GRS059063008 ACAG 19/06/2025 5.2200 - 21929 5.2600 5.1800 114711.97 88 5.2500 AT0000A325L0 ADMIE 19/06/2025 2.9900 - 175261 3.0400 2.9900 527465.78 351 3.0100 GRS518003009 AEGN 19/06/2025 11.2000 - 336594 11.4000 11.0200 3797397.56 1286 11.4000 GRS495003006 AEM 19/06/2025 4.3960 - 203682 4.4000 4.2900 881665.53 398 4.4000 GRS541003000 AIA 19/06/2025 9.6850 - 172723 9.9000 9.5000 1675188.78 713 9.6500 GRS536003007 AKRIT 19/06/2025 0.9880 - 1544 1.0000 0.9700 1537.60 10 1.0000 GRS373173004 AKTR 19/06/2025 5.2000 - 351891 5.2600 5.1600 1827316.12 281 5.1800 GRS432003028 ALMY 19/06/2025 4.6700 - 5986 4.8400 4.6700 28595.63 40 4.8000 GRS289103004 ALPHA 19/06/2025 2.6820 - 9115158 2.7320 2.6540 24542341.76 4379 2.6690 GRS830003000 ANDRO 19/06/2025 6.6400 - 2277 6.7200 6.5800 15073.10 26 6.6800 GRS433003019 ASCO 19/06/2025 3.4800 - 23725 3.5600 3.4400 83564.67 109 3.5400 GRS404003006 ASTAK 19/06/2025 7.1600 - 2353 7.4000 7.1400 17177.92 11 7.4000 GRS331043000 ATEK 19/06/2025 0.8900 - 390 0.8900 0.8900 347.10 4 0.8900 GRS340263003 ATRUST 19/06/2025 8.1600 - 600 8.1600 8.1600 4896.00 6 8.1600 GRS504003021 ATTICA 19/06/2025 1.9900 - 22643 2.0200 1.9750 45075.62 59 1.9900 GRS144003001 AVAX 19/06/2025 1.9120 - 332582 1.9700 1.9120 645566.94 556 1.9300 GRS213213002 AVE 19/06/2025 0.5680 - 155113 0.5840 0.5520 88151.85 108 0.5820 GRS489003004 BELA 19/06/2025 27.9600 - 167190 28.3000 27.2200 4662549.96 1340 27.2200 GRS282183003 BIOKA 19/06/2025 1.7100 - 10462 1.7250 1.6800 17885.57 46 1.7050 GRS165063009 BIOSK 19/06/2025 1.9400 - 80970 1.9500 1.8700 154669.69 196 1.9250 GRS084003011 BIOT 19/06/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 19/06/2025 3.9600 - 1200 3.9600 3.9500 4751.00 11 3.9500 GRS524003001 BOCHGR 19/06/2025 5.8600 - 4147901 6.0200 5.8400 24360128.76 643 6.0000 IE00BD5B1Y92 BRIQ 19/06/2025 2.6500 - 44604 2.6700 2.5700 117838.33 62 2.5700 GRS517003000 CENER 19/06/2025 8.9200 - 227730 9.0700 8.8600 2039672.76 762 8.9100 BE0974303357 CENTR 19/06/2025 0.3030 - 82510 0.3180 0.3030 25242.39 56 0.3160 GRS449003003 CNLCAP 19/06/2025 6.6000 - 270 6.6500 6.6000 1787.00 3 6.6500 GRS520003005 CPI 19/06/2025 0.5100 - 21500 0.5160 0.5000 10898.06 19 0.5100 GRS413313008 DAIOS 19/06/2025 4.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 19/06/2025 9.7200 - 58553 9.8600 9.3200 555975.58 163 9.3200 GRS525003000 DOMIK 19/06/2025 1.7100 - 29752 1.7250 1.6750 50427.84 61 1.7000 GRS364253005 DROME 19/06/2025 0.3190 - 7226 0.3290 0.3000 2223.35 29 0.3290 GRS412503005 DUR 19/06/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 19/06/2025 45.4400 - 10697 45.6600 45.0000 485826.04 88 45.0000 CH0198251305 EKTER 19/06/2025 1.8820 - 53847 1.9620 1.8600 102572.33 244 1.9020 GRS222213001 ELBE 19/06/2025 4.8400 - 2820 5.0000 4.8000 13777.46 15 5.0000 GRS240003012 ELHA 19/06/2025 2.3200 - 276439 2.3600 2.3150 646722.60 633 2.3550 GRS281003004 ELIN 19/06/2025 2.2400 - 7793 2.2700 2.2200 17396.98 44 2.2200 GRS477003008 ELLAKTOR 19/06/2025 1.2500 - 370385 1.2900 1.2440 468016.71 602 1.2760 GRS191213008 ELPE 19/06/2025 7.7300 - 183477 7.8650 7.6900 1424721.11 843 7.8550 GRS298343005 ELSTR 19/06/2025 2.1600 - 19683 2.2500 2.1300 42795.83 114 2.2100 GRS088003017 ELTON 19/06/2025 1.7300 - 2132 1.7450 1.6950 3649.61 10 1.7450 GRS397003005 EPIL 19/06/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 19/06/2025 10.5000 - 2593284 10.7300 10.4550 27534961.19 3403 10.5200 GRS003003035 EUROB 19/06/2025 2.6270 - 5504336 2.7060 2.6270 14675703.47 2858 2.6920 GRS323003012 EUROC 19/06/2025 1.2180 - 164575 1.2340 1.2000 201663.75 124 1.2100 GRS439003005 EVR 19/06/2025 1.6100 - 233586 1.6300 1.5900 370077.05 56 1.6050 GRS474003001 EVROF 19/06/2025 1.9900 - 2965 2.0000 1.9650 5903.28 30 1.9950 GRS385113006 EXAE 19/06/2025 6.0600 - 137053 6.1500 6.0200 830137.04 540 6.0200 GRS395363005 EYAPS 19/06/2025 3.2800 - 551 3.3600 3.2800 1835.28 7 3.3600 GRS428003008 EYDAP 19/06/2025 5.7000 - 18562 5.7300 5.6200 105191.79 152 5.7300 GRS359353000 FAIS 19/06/2025 3.3300 - 47303 3.3800 3.2900 156972.59 112 3.3800 GRS542003009 FLEXO 19/06/2025 7.7000 - 150 7.7000 7.7000 1155.00 1 7.7000 GRS259003002 FOYRK 19/06/2025 3.7900 - 117317 3.8000 3.6650 435330.25 508 3.6850 GRS096003009 FRIGO 19/06/2025 0.4100 - 129232 0.4100 0.4000 52516.80 49 0.4000 GRS346003015 GEBKA 19/06/2025 1.5300 - 28719 1.5400 1.4800 43438.94 74 1.4950 GRS137003000 GEKTERNA 19/06/2025 19.2000 - 149776 19.5600 19.1000 2894529.31 881 19.4000 GRS145003000 HAIDE 19/06/2025 0.6750 - 600 0.6750 0.6150 381.75 4 0.6150 GRS350263000 HTO 19/06/2025 15.8900 - 670378 16.3800 15.7300 10763692.36 2910 16.3800 GRS260333000 IATR 19/06/2025 1.6300 - 4015 1.6700 1.6250 6587.30 50 1.6250 GRS147233001 IKTIN 19/06/2025 0.3275 - 53202 0.3280 0.3200 17259.23 81 0.3210 GRS372003004 ILYDA 19/06/2025 2.5400 - 48558 2.6800 2.5200 125371.32 179 2.5900 GRS475003018 INLIF 19/06/2025 4.9100 - 11372 4.9300 4.8500 55672.42 69 4.9000 GRS805003001 INLOT 19/06/2025 1.0900 - 2985351 1.1300 1.0720 3303806.39 1232 1.0760 GRS343313003 INTEK 19/06/2025 5.9600 - 70141 6.0200 5.9300 418606.22 281 6.0000 GRS148003015 INTET 19/06/2025 1.2550 - 4600 1.2600 1.2500 5775.00 5 1.2600 GRS247003007 INTRK 19/06/2025 3.1300 - 384955 3.2300 3.0000 1216180.86 787 3.0000 GRS087003000 KARE 19/06/2025 312.0000 - 45 314.0000 312.0000 14042.00 7 314.0000 GRS120003009 KEKR 19/06/2025 1.6000 - 19634 1.6450 1.5200 30664.43 82 1.5350 GRS070003009 KEPEN 19/06/2025 1.9300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KORDE 19/06/2025 0.4070 - 6071 0.4070 0.3910 2431.74 16 0.4010 GRS384003000 KRI 19/06/2025 17.3000 - 17430 18.0400 17.0400 306133.42 152 17.0400 GRS469003024 KTILA 19/06/2025 2.1400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 KYLO 19/06/2025 3.3000 - 4496 3.3500 3.2800 14906.00 33 3.3500 GRS117123000 KYRI 19/06/2025 1.1000 - 10306 1.1000 1.0700 11153.16 35 1.0700 GRS295003008 KYSA 19/06/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 19/06/2025 6.0700 - 181331 6.2100 6.0700 1108190.03 794 6.1800 GRS245213004 LAMPS 19/06/2025 39.0000 - 240 39.0000 39.0000 9360.00 3 39.0000 GRS128003001 LANAC 19/06/2025 1.0000 - 168 1.0600 1.0000 168.09 4 1.0000 GRS047063003 LAVI 19/06/2025 0.7500 - 128544 0.7640 0.7370 95828.47 145 0.7400 GRS246003008 LEBEK 19/06/2025 0.2520 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 19/06/2025 0.2100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 19/06/2025 1.6800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 19/06/2025 0.6800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 MEDIC 19/06/2025 2.3000 - 2082 2.3700 2.3000 4840.60 13 2.3700 GRS424003002 MERKO 19/06/2025 36.2000 - 50 36.2000 36.0000 1803.20 4 36.0000 GRK014011008 MEVA 19/06/2025 5.0000 - 2377 5.0000 4.9800 11884.38 9 5.0000 GRS319103008 MIG 19/06/2025 3.1500 - 4814 3.2300 3.1500 15331.90 37 3.1500 GRS314003013 MIN 19/06/2025 0.4600 - 5928 0.4600 0.4500 2726.85 13 0.4500 GRS237003009 MODA 19/06/2025 4.1700 - 415 4.2900 4.0600 1734.15 7 4.2900 GRS375183001 MOH 19/06/2025 24.5000 - 142337 24.8000 24.3600 3503977.46 913 24.7400 GRS426003000 MOTO 19/06/2025 2.4900 - 26777 2.6000 2.4800 67441.04 104 2.5700 GRS488003005 MOYZK 19/06/2025 0.4920 - 401 0.4900 0.4860 195.69 3 0.4900 GRS054003009 MPITR 19/06/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 19/06/2025 42.8000 - 230200 43.7200 42.5800 9949841.08 2463 43.3000 GRS393503008 NAKAS 19/06/2025 2.9600 - 10 2.9800 2.9800 29.80 1 2.9800 GRS387503006 NAYP 19/06/2025 0.6800 - 1673 0.7000 0.6600 1132.87 20 0.6720 GRS265003004 NOVAL 19/06/2025 2.4200 - 39010 2.4500 2.4000 94390.39 54 2.4100 GRS824003008 OLTH 19/06/2025 34.0000 - 3346 35.7000 33.3000 115257.50 66 35.1000 GRS427003009 OLYMP 19/06/2025 2.3300 - 15105 2.3400 2.2700 34826.68 88 2.3200 GRS403003007 OPAP 19/06/2025 18.5900 - 258197 18.9100 18.3100 4801926.89 1671 18.7000 GRS419003009 OPTIMA 19/06/2025 18.8200 - 85761 19.2800 18.5000 1620768.38 660 19.1000 GRS533003000 ORILINA 19/06/2025 0.7600 - 16700 0.7700 0.7580 12854.80 38 0.7700 GRS535003008 OTOEL 19/06/2025 10.4000 - 23390 10.5000 10.2200 242498.80 202 10.4400 GRS337003008 PAIR 19/06/2025 0.8980 - 1590 0.9140 0.8360 1334.74 10 0.8360 GRS275073005 PAP 19/06/2025 2.7900 - 5110 2.8900 2.7800 14526.58 31 2.8800 GRS065003014 PERF 19/06/2025 5.8000 - 30199 5.8500 5.6800 174597.98 145 5.6800 GRS505003004 PETRO 19/06/2025 8.7400 - 4371 8.8000 8.7000 38290.06 30 8.7800 GRS345503007 PLAKR 19/06/2025 14.0000 - 810 14.5000 14.0000 11352.60 7 14.5000 GRS326003019 PLAT 19/06/2025 3.7000 - 41520 3.7500 3.7000 154677.90 161 3.7200 GRS239003007 PPA 19/06/2025 43.0000 - 8774 45.4500 43.0000 386963.80 291 44.2000 GRS470003013 PPC 19/06/2025 13.0800 - 322276 13.1800 13.0000 4218067.45 1524 13.0400 GRS434003000 PRD 19/06/2025 0.3840 - 82540 0.3980 0.3620 31893.52 77 0.3680 GRS184003002 PREMIA 19/06/2025 1.3380 - 113606 1.3460 1.3060 150717.02 232 1.3060 GRS497003012 PRODEA 19/06/2025 5.9000 - 18 5.9000 5.9000 106.20 1 5.9000 GRS509003018 PROF 19/06/2025 6.1200 - 93187 6.1700 6.0000 569697.53 261 6.1000 GRS472003011 PROFK 19/06/2025 1.3600 - 4421 1.3800 1.3350 6044.08 16 1.3600 GRS095003000 QLCO 19/06/2025 5.7750 - 59441 5.8070 5.7400 343467.33 194 5.7850 GRS543003008 QUAL 19/06/2025 1.0880 - 39050 1.1040 1.0760 42376.14 138 1.0840 GRS396003006 QUEST 19/06/2025 7.1000 - 22154 7.1900 7.0700 158346.54 144 7.0900 GRS310003009 REVOIL 19/06/2025 1.6250 - 14889 1.6300 1.5700 23848.58 77 1.5700 GRS473003002 SAR 19/06/2025 12.6600 - 31894 13.1800 12.6000 410284.22 535 13.0400 GRS204003008 SIDMA 19/06/2025 1.2800 - 211 1.3200 1.2700 274.07 3 1.3200 GRS484003009 SPACE 19/06/2025 5.7200 - 2002 5.8600 5.7200 11528.54 25 5.8600 GRS402003008 SPIR 19/06/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 19/06/2025 0.7520 - 739480 0.7690 0.7500 560035.03 390 0.7660 GRS001003052 TELL 19/06/2025 14.0000 - 5603 14.0000 13.7500 77828.60 40 13.9500 GRS004013009 TITC 19/06/2025 37.9000 - 81133 38.7000 37.8500 3102215.50 1082 38.1000 BE0974338700 TPEIR 19/06/2025 5.3020 - 2936903 5.4160 5.2960 15728560.41 3380 5.3420 GRS014003032 TRASTOR 19/06/2025 1.2100 - 400 1.2000 1.1900 477.00 4 1.1900 GRS487003006 TRESTATES 19/06/2025 1.6450 - 48944 1.6750 1.6450 81282.13 74 1.6500 GRS534003009 VIO 19/06/2025 5.3400 - 171397 5.5200 5.3400 928110.16 586 5.5000 BE0974271034 VOSYS 19/06/2025 2.0800 - 7 2.0800 2.0200 14.50 3 2.0800 GRS407183003 XYLEK 19/06/2025 0.2270 - 22111 0.2270 0.2240 4993.19 25 0.2270 GRS131003006 XYLEP 19/06/2025 0.3300 - 1623 0.3320 0.3300 536.19 3 0.3320 GRS131004004 YALCO 19/06/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005