SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 20/06/2025 6.9500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 20/06/2025 5.2500 - 18829 5.2500 5.2000 98561.72 80 5.2500 AT0000A325L0 ADMIE 20/06/2025 3.0100 - 360424 3.0450 2.9900 1086904.41 401 2.9900 GRS518003009 AEGN 20/06/2025 11.3800 - 205521 11.4400 11.1800 2326327.82 794 11.3000 GRS495003006 AEM 20/06/2025 4.3980 - 142705 4.4500 4.3500 628464.33 312 4.3800 GRS541003000 AIA 20/06/2025 9.8950 - 437111 9.9350 9.6000 4262420.59 897 9.7600 GRS536003007 AKRIT 20/06/2025 1.0000 - 540 1.0000 0.9700 538.06 6 0.9700 GRS373173004 AKTR 20/06/2025 5.1400 - 264314 5.2600 5.1100 1362395.36 473 5.2400 GRS432003028 ALMY 20/06/2025 4.8600 - 10105 4.9800 4.8000 49562.45 47 4.8000 GRS289103004 ALPHA 20/06/2025 2.7300 - 13087346 2.7350 2.6850 35645778.77 4112 2.6850 GRS830003000 ANDRO 20/06/2025 6.7000 - 2715 6.7000 6.6200 18054.38 28 6.6600 GRS433003019 ASCO 20/06/2025 3.5800 - 35714 3.6300 3.4800 126556.54 110 3.4800 GRS404003006 ASTAK 20/06/2025 7.6000 - 592 7.6000 7.3400 4489.72 6 7.3400 GRS331043000 ATEK 20/06/2025 1.0200 - 4443 1.1000 0.9300 4525.67 32 0.9300 GRS340263003 ATRUST 20/06/2025 8.2200 - 1212 8.2600 8.2000 9955.16 15 8.2000 GRS504003021 ATTICA 20/06/2025 1.9800 - 53854 2.0000 1.9500 106296.44 97 1.9800 GRS144003001 AVAX 20/06/2025 1.9420 - 140903 1.9680 1.9340 274644.30 389 1.9380 GRS213213002 AVE 20/06/2025 0.5740 - 93590 0.5920 0.5620 54748.11 66 0.5700 GRS489003004 BELA 20/06/2025 27.4600 - 636573 28.1400 27.4600 17586667.48 1400 27.5600 GRS282183003 BIOKA 20/06/2025 1.7050 - 20033 1.7300 1.6500 33764.25 113 1.7100 GRS165063009 BIOSK 20/06/2025 1.9400 - 16984 1.9750 1.9200 33208.91 64 1.9700 GRS084003011 BIOT 20/06/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 20/06/2025 3.9600 - 1814 3.9700 3.9600 7184.08 15 3.9600 GRS524003001 BOCHGR 20/06/2025 5.9800 - 1073572 6.0600 5.8600 6429619.82 755 5.9800 IE00BD5B1Y92 BRIQ 20/06/2025 2.6800 - 50145 2.6900 2.6100 132546.40 58 2.6500 GRS517003000 CENER 20/06/2025 9.1300 - 198743 9.1700 8.9000 1793759.32 612 9.0600 BE0974303357 CENTR 20/06/2025 0.3100 - 24701 0.3120 0.3070 7652.51 41 0.3100 GRS449003003 CNLCAP 20/06/2025 6.6500 - 297 6.6500 6.5500 1958.60 4 6.5500 GRS520003005 CPI 20/06/2025 0.5120 - 9190 0.5120 0.4900 4561.52 14 0.5100 GRS413313008 DAIOS 20/06/2025 4.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 20/06/2025 9.5000 - 78987 9.8400 8.9800 738560.46 291 9.6200 GRS525003000 DOMIK 20/06/2025 1.7300 - 3495 1.7400 1.6950 5967.73 21 1.7300 GRS364253005 DROME 20/06/2025 0.3070 - 8713 0.3190 0.3070 2706.11 25 0.3100 GRS412503005 DUR 20/06/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 20/06/2025 45.7000 - 81562 45.7000 45.0800 3703043.66 157 45.3400 CH0198251305 EKTER 20/06/2025 1.9640 - 79126 1.9900 1.9400 155889.02 217 1.9400 GRS222213001 ELBE 20/06/2025 5.0000 - 455 5.0000 5.0000 2275.00 3 5.0000 GRS240003012 ELHA 20/06/2025 2.3100 - 240294 2.3700 2.2850 558430.89 457 2.3550 GRS281003004 ELIN 20/06/2025 2.2400 - 10313 2.2500 2.2000 22905.78 41 2.2400 GRS477003008 ELLAKTOR 20/06/2025 1.2640 - 399012 1.2880 1.2520 505112.97 547 1.2880 GRS191213008 ELPE 20/06/2025 7.8600 - 364754 7.8600 7.7050 2849056.25 950 7.7900 GRS298343005 ELSTR 20/06/2025 2.2100 - 5259 2.2200 2.1700 11543.27 50 2.1900 GRS088003017 ELTON 20/06/2025 1.7400 - 2280 1.7450 1.7000 3912.81 19 1.7300 GRS397003005 EPIL 20/06/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 20/06/2025 10.8000 - 4288041 10.8300 10.5000 46092644.70 3563 10.5000 GRS003003035 EUROB 20/06/2025 2.7300 - 9850248 2.7300 2.6500 26722829.48 3198 2.6500 GRS323003012 EUROC 20/06/2025 1.2400 - 65256 1.2500 1.2120 80194.96 111 1.2240 GRS439003005 EVR 20/06/2025 1.5950 - 562840 1.6300 1.5950 877432.86 98 1.6200 GRS474003001 EVROF 20/06/2025 2.0000 - 4806 2.0600 1.9700 9535.69 43 1.9800 GRS385113006 EXAE 20/06/2025 6.1000 - 310615 6.1400 6.0300 1887361.85 581 6.0600 GRS395363005 EYAPS 20/06/2025 3.3000 - 10842 3.3600 3.2000 35090.64 71 3.3600 GRS428003008 EYDAP 20/06/2025 5.6300 - 81197 5.7200 5.5700 455600.17 372 5.7200 GRS359353000 FAIS 20/06/2025 3.3350 - 59183 3.3850 3.2950 196812.05 144 3.3200 GRS542003009 FLEXO 20/06/2025 7.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 20/06/2025 3.6850 - 421169 3.8200 3.6850 1557343.91 710 3.7650 GRS096003009 FRIGO 20/06/2025 0.4280 - 110288 0.4300 0.4280 47256.06 51 0.4300 GRS346003015 GEBKA 20/06/2025 1.5450 - 43402 1.5850 1.5400 67572.22 91 1.5400 GRS137003000 GEKTERNA 20/06/2025 19.1400 - 503546 19.4300 19.0400 9649091.70 1307 19.2200 GRS145003000 HAIDE 20/06/2025 0.6350 - 823 0.6350 0.6350 522.61 7 0.6350 GRS350263000 HTO 20/06/2025 16.1900 - 2236650 16.5000 15.9300 36252022.27 3211 16.0600 GRS260333000 IATR 20/06/2025 1.6050 - 9582 1.6700 1.6050 15503.67 46 1.6700 GRS147233001 IKTIN 20/06/2025 0.3235 - 76446 0.3300 0.3235 24898.18 54 0.3300 GRS372003004 ILYDA 20/06/2025 2.6100 - 45572 2.6600 2.5800 119185.55 147 2.6000 GRS475003018 INLIF 20/06/2025 4.9300 - 4097 4.9500 4.9000 20169.71 32 4.9200 GRS805003001 INLOT 20/06/2025 1.0920 - 1151639 1.1240 1.0800 1266256.35 551 1.1200 GRS343313003 INTEK 20/06/2025 6.1500 - 131872 6.1500 5.9700 800821.25 340 6.0000 GRS148003015 INTET 20/06/2025 1.2550 - 5500 1.2550 1.2500 6882.50 3 1.2500 GRS247003007 INTRK 20/06/2025 3.1750 - 195944 3.2150 3.1350 623776.99 448 3.1350 GRS087003000 KARE 20/06/2025 314.0000 - 153 316.0000 314.0000 48100.00 7 314.0000 GRS120003009 KEKR 20/06/2025 1.6000 - 20144 1.6450 1.5650 32509.57 93 1.6050 GRS070003009 KEPEN 20/06/2025 1.9300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KORDE 20/06/2025 0.4100 - 800 0.4180 0.4010 328.07 6 0.4180 GRS384003000 KRI 20/06/2025 17.5000 - 19799 17.8000 17.2000 343634.50 170 17.3000 GRS469003024 KTILA 20/06/2025 2.1600 - 1099923 2.1800 2.1600 2397786.90 11 2.1600 GRS354003006 KYLO 20/06/2025 3.3300 - 13406 3.3500 3.2800 44474.78 63 3.3000 GRS117123000 KYRI 20/06/2025 1.0800 - 12526 1.1250 1.0800 13730.37 20 1.1000 GRS295003008 KYSA 20/06/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 20/06/2025 6.0700 - 385956 6.1800 6.0000 2331902.41 914 6.1800 GRS245213004 LAMPS 20/06/2025 39.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 20/06/2025 1.0400 - 524 1.0400 1.0000 533.96 9 1.0300 GRS047063003 LAVI 20/06/2025 0.7410 - 89659 0.7620 0.7400 67209.01 85 0.7480 GRS246003008 LEBEK 20/06/2025 0.2520 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 20/06/2025 0.2100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 20/06/2025 1.6800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 20/06/2025 0.6600 - 900 0.6600 0.6250 578.32 4 0.6250 GRS374003002 MEDIC 20/06/2025 2.3700 - 563 2.3900 2.3400 1333.92 6 2.3400 GRS424003002 MERKO 20/06/2025 36.8000 - 358 36.8000 36.2000 13149.00 6 36.2000 GRK014011008 MEVA 20/06/2025 5.2500 - 7664 5.2500 5.1000 39686.65 36 5.1000 GRS319103008 MIG 20/06/2025 3.1200 - 4932 3.2700 3.1200 15665.49 64 3.1500 GRS314003013 MIN 20/06/2025 0.4600 - 7282 0.4700 0.4600 3359.49 14 0.4600 GRS237003009 MODA 20/06/2025 4.2100 - 201 4.2700 4.1500 846.63 4 4.2600 GRS375183001 MOH 20/06/2025 24.4600 - 525028 24.7000 24.1000 12825482.46 1150 24.5000 GRS426003000 MOTO 20/06/2025 2.4800 - 27747 2.5500 2.4600 69426.66 96 2.5000 GRS488003005 MOYZK 20/06/2025 0.4920 - 399 0.5400 0.5400 215.46 2 0.5400 GRS054003009 MPITR 20/06/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 20/06/2025 43.6000 - 481000 44.0000 42.5000 20861730.62 2525 43.4400 GRS393503008 NAKAS 20/06/2025 2.9400 - 565 3.1400 2.9400 1696.86 11 2.9400 GRS387503006 NAYP 20/06/2025 0.6780 - 450 0.6860 0.6700 305.10 5 0.6740 GRS265003004 NOVAL 20/06/2025 2.4000 - 13420 2.4400 2.4000 32484.76 30 2.4300 GRS824003008 OLTH 20/06/2025 33.6000 - 5479 34.6000 33.3000 185943.10 89 34.5000 GRS427003009 OLYMP 20/06/2025 2.3200 - 17397 2.3300 2.2700 40058.56 77 2.3200 GRS403003007 OPAP 20/06/2025 18.7300 - 782145 18.8900 18.5900 14658839.37 1717 18.5900 GRS419003009 OPTIMA 20/06/2025 19.0800 - 350815 19.1800 18.5000 6658121.48 707 19.0000 GRS533003000 ORILINA 20/06/2025 0.7680 - 17314 0.7680 0.7600 13253.48 39 0.7600 GRS535003008 OTOEL 20/06/2025 10.2800 - 50728 10.7200 10.2400 526163.36 317 10.5400 GRS337003008 PAIR 20/06/2025 0.8880 - 643 0.9240 0.8600 555.81 9 0.9240 GRS275073005 PAP 20/06/2025 2.8200 - 3280 2.8200 2.8000 9229.80 20 2.8200 GRS065003014 PERF 20/06/2025 6.0100 - 20605 6.0500 5.8000 121797.06 108 5.8000 GRS505003004 PETRO 20/06/2025 8.7400 - 4254 8.9800 8.7400 37622.64 31 8.8400 GRS345503007 PLAKR 20/06/2025 13.7000 - 2205 14.0000 13.7000 30629.40 10 14.0000 GRS326003019 PLAT 20/06/2025 3.6950 - 70081 3.7700 3.6000 257723.37 306 3.7700 GRS239003007 PPA 20/06/2025 43.0000 - 57830 44.5500 42.7000 2489793.65 464 43.3500 GRS470003013 PPC 20/06/2025 13.1900 - 1128984 13.2100 12.9400 14824269.75 2189 13.0100 GRS434003000 PRD 20/06/2025 0.3900 - 11390 0.3900 0.3800 4377.20 18 0.3860 GRS184003002 PREMIA 20/06/2025 1.3420 - 123774 1.3560 1.3400 166700.50 253 1.3400 GRS497003012 PRODEA 20/06/2025 5.9000 - 200 5.9000 5.8000 1170.00 3 5.9000 GRS509003018 PROF 20/06/2025 6.2800 - 120344 6.3000 6.1500 750495.00 261 6.2000 GRS472003011 PROFK 20/06/2025 1.4150 - 21715 1.4400 1.3600 30640.73 52 1.3600 GRS095003000 QLCO 20/06/2025 5.7200 - 31618 5.8240 5.7200 179841.32 147 5.7600 GRS543003008 QUAL 20/06/2025 1.0940 - 32775 1.1080 1.0940 36123.50 75 1.1000 GRS396003006 QUEST 20/06/2025 7.0400 - 53294 7.1900 7.0300 377641.28 159 7.0500 GRS310003009 REVOIL 20/06/2025 1.6300 - 11792 1.6350 1.5900 19165.73 49 1.6250 GRS473003002 SAR 20/06/2025 12.6800 - 140343 13.0000 12.5000 1788048.06 936 12.7400 GRS204003008 SIDMA 20/06/2025 1.2750 - 4140 1.3000 1.2600 5276.40 15 1.2900 GRS484003009 SPACE 20/06/2025 5.8000 - 450 5.8000 5.7600 2606.00 8 5.7600 GRS402003008 SPIR 20/06/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 20/06/2025 0.7510 - 864902 0.7680 0.7510 654662.60 385 0.7530 GRS001003052 TELL 20/06/2025 13.8500 - 2448 14.0000 13.8500 34198.50 13 13.9500 GRS004013009 TITC 20/06/2025 37.9000 - 235315 38.5500 37.9000 8938242.20 1277 38.4000 BE0974338700 TPEIR 20/06/2025 5.4500 - 7547036 5.4500 5.3560 40974890.76 4764 5.3680 GRS014003032 TRASTOR 20/06/2025 1.2300 - 1400 1.2400 1.1900 1689.20 12 1.1900 GRS487003006 TRESTATES 20/06/2025 1.6200 - 61381 1.6650 1.6150 100089.70 73 1.6500 GRS534003009 VIO 20/06/2025 5.4100 - 145523 5.4400 5.3400 784063.00 481 5.3400 BE0974271034 VOSYS 20/06/2025 2.0200 - 2242 2.0400 1.9600 4410.76 12 2.0200 GRS407183003 XYLEK 20/06/2025 0.2260 - 16948 0.2280 0.2250 3838.60 18 0.2280 GRS131003006 XYLEP 20/06/2025 0.3400 - 371 0.3400 0.3400 126.14 4 0.3400 GRS131004004 YALCO 20/06/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005