SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 23/06/2025 6.7500 - 142 6.7500 6.0000 927.55 9 6.0000 GRS059063008 ACAG 23/06/2025 5.2700 - 20200 5.2700 5.2200 105997.99 76 5.2400 AT0000A325L0 ADMIE 23/06/2025 3.0450 - 110329 3.0450 2.9600 332013.52 177 2.9700 GRS518003009 AEGN 23/06/2025 11.3000 - 269178 11.3800 11.0200 3023944.16 890 11.1600 GRS495003006 AEM 23/06/2025 4.2840 - 56021 4.3980 4.2720 240564.92 161 4.3980 GRS541003000 AIA 23/06/2025 9.7200 - 51257 9.8000 9.6600 499492.01 316 9.6800 GRS536003007 AKRIT 23/06/2025 1.0000 - 200 1.0000 0.9980 199.96 4 0.9980 GRS373173004 AKTR 23/06/2025 5.1500 - 145991 5.1700 5.0500 749137.77 158 5.1100 GRS432003028 ALMY 23/06/2025 4.9200 - 4062 4.9400 4.8000 19685.56 16 4.8000 GRS289103004 ALPHA 23/06/2025 2.8560 - 12208528 2.9000 2.7020 33683273.77 4366 2.7050 GRS830003000 ANDRO 23/06/2025 6.7000 - 2091 6.7200 6.5400 14000.58 25 6.7200 GRS433003019 ASCO 23/06/2025 3.5500 - 10756 3.5900 3.5400 38230.80 61 3.5900 GRS404003006 ASTAK 23/06/2025 7.5200 - 3383 7.6000 7.4000 25561.34 20 7.5000 GRS331043000 ATEK 23/06/2025 0.9950 - 355 1.0200 0.9650 351.98 10 1.0200 GRS340263003 ATRUST 23/06/2025 8.2200 - 800 8.2200 8.2200 6576.00 8 8.2200 GRS504003021 ATTICA 23/06/2025 1.9400 - 46707 1.9750 1.9200 90661.92 132 1.9450 GRS144003001 AVAX 23/06/2025 1.9520 - 129537 1.9520 1.9120 251288.71 254 1.9300 GRS213213002 AVE 23/06/2025 0.5680 - 13390 0.5820 0.5560 7580.04 31 0.5740 GRS489003004 BELA 23/06/2025 27.5800 - 99765 27.9200 27.2800 2746401.00 1330 27.9200 GRS282183003 BIOKA 23/06/2025 1.6700 - 13249 1.7050 1.6500 22201.39 75 1.7000 GRS165063009 BIOSK 23/06/2025 1.9500 - 18355 1.9700 1.9000 35432.97 55 1.9200 GRS084003011 BIOT 23/06/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 23/06/2025 3.9600 - 1100 3.9600 3.9500 4355.00 9 3.9600 GRS524003001 BOCHGR 23/06/2025 6.0000 - 259411 6.0000 5.8800 1542853.22 392 6.0000 IE00BD5B1Y92 BRIQ 23/06/2025 2.6400 - 10749 2.6500 2.6100 28354.20 34 2.6500 GRS517003000 CENER 23/06/2025 9.2000 - 170099 9.2000 8.8500 1535549.02 576 8.8500 BE0974303357 CENTR 23/06/2025 0.3090 - 21450 0.3130 0.3040 6624.68 43 0.3080 GRS449003003 CNLCAP 23/06/2025 6.6500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CPI 23/06/2025 0.5000 - 12417 0.5200 0.4900 6137.82 26 0.5200 GRS413313008 DAIOS 23/06/2025 4.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 23/06/2025 9.7000 - 16935 9.7000 9.2400 159881.44 113 9.3000 GRS525003000 DOMIK 23/06/2025 1.6950 - 2110 1.7300 1.6800 3575.35 19 1.7300 GRS364253005 DROME 23/06/2025 0.3130 - 265 0.3190 0.3120 82.88 6 0.3190 GRS412503005 DUR 23/06/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 23/06/2025 45.1600 - 6427 45.3200 45.0000 290274.20 66 45.1000 CH0198251305 EKTER 23/06/2025 1.9960 - 26086 1.9960 1.9440 51403.64 145 1.9760 GRS222213001 ELBE 23/06/2025 5.0000 - 3 5.0000 5.0000 15.00 1 5.0000 GRS240003012 ELHA 23/06/2025 2.3500 - 191141 2.3550 2.2900 445397.62 527 2.3100 GRS281003004 ELIN 23/06/2025 2.2400 - 3472 2.2400 2.1700 7666.60 23 2.1700 GRS477003008 ELLAKTOR 23/06/2025 1.2620 - 245484 1.2720 1.2460 309271.05 405 1.2460 GRS191213008 ELPE 23/06/2025 7.9800 - 203357 7.9900 7.8400 1613986.72 833 7.8600 GRS298343005 ELSTR 23/06/2025 2.2300 - 4029 2.2300 2.1600 8811.53 68 2.1600 GRS088003017 ELTON 23/06/2025 1.7200 - 11535 1.7450 1.6850 19572.85 87 1.7450 GRS397003005 EPIL 23/06/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 23/06/2025 10.8300 - 2331638 10.8300 10.5950 25052200.15 2315 10.6650 GRS003003035 EUROB 23/06/2025 2.7830 - 3100987 2.7880 2.6900 8509311.82 2493 2.6900 GRS323003012 EUROC 23/06/2025 1.2580 - 66492 1.2600 1.2240 83276.11 104 1.2240 GRS439003005 EVR 23/06/2025 1.6000 - 36335 1.6100 1.5800 57584.96 47 1.6100 GRS474003001 EVROF 23/06/2025 2.0000 - 2810 2.0000 1.9700 5577.50 19 1.9900 GRS385113006 EXAE 23/06/2025 5.8900 - 110498 5.9200 5.7800 647383.65 417 5.8400 GRS395363005 EYAPS 23/06/2025 3.3000 - 610 3.3400 3.2900 2020.36 10 3.3000 GRS428003008 EYDAP 23/06/2025 5.6700 - 15369 5.6700 5.5700 86410.80 126 5.5800 GRS359353000 FAIS 23/06/2025 3.3100 - 49822 3.3350 3.2800 164729.11 140 3.3100 GRS542003009 FLEXO 23/06/2025 8.1500 - 2208 8.1500 7.4000 17792.80 10 7.6000 GRS259003002 FOYRK 23/06/2025 3.7750 - 45052 3.7750 3.6850 168918.68 216 3.6850 GRS096003009 FRIGO 23/06/2025 0.4400 - 37625 0.4400 0.4260 16416.11 32 0.4260 GRS346003015 GEBKA 23/06/2025 1.5450 - 9872 1.5450 1.4300 15025.30 45 1.4300 GRS137003000 GEKTERNA 23/06/2025 19.2800 - 91469 19.2800 19.0600 1754909.91 679 19.0600 GRS145003000 HAIDE 23/06/2025 0.6600 - 33 0.7850 0.5750 21.73 5 0.5750 GRS350263000 HTO 23/06/2025 16.0400 - 373974 16.1800 15.9500 5998145.83 1788 16.0500 GRS260333000 IATR 23/06/2025 1.6500 - 4412 1.6500 1.5600 7057.61 29 1.6100 GRS147233001 IKTIN 23/06/2025 0.3255 - 47202 0.3265 0.3190 15169.67 27 0.3255 GRS372003004 ILYDA 23/06/2025 2.6600 - 49049 2.6600 2.5700 127836.86 176 2.5800 GRS475003018 INLIF 23/06/2025 4.9500 - 2254 4.9500 4.8600 11024.39 32 4.9000 GRS805003001 INLOT 23/06/2025 1.0800 - 520591 1.0920 1.0740 563093.17 277 1.0760 GRS343313003 INTEK 23/06/2025 6.0000 - 66082 6.0900 5.9700 397045.33 312 6.0300 GRS148003015 INTET 23/06/2025 1.2600 - 3900 1.2650 1.2500 4912.75 8 1.2600 GRS247003007 INTRK 23/06/2025 3.1700 - 62773 3.1850 3.1150 198031.88 186 3.1500 GRS087003000 KARE 23/06/2025 316.0000 - 904 318.0000 312.0000 285664.00 34 314.0000 GRS120003009 KEKR 23/06/2025 1.5600 - 6890 1.5900 1.5300 10776.78 31 1.5300 GRS070003009 KEPEN 23/06/2025 1.9300 - 340 1.9300 1.9300 656.20 3 1.9300 GRS438003006 KORDE 23/06/2025 0.4190 - 1035 0.4190 0.4100 427.95 25 0.4100 GRS384003000 KRI 23/06/2025 18.3000 - 27204 18.4400 17.2000 483731.88 204 17.4000 GRS469003024 KTILA 23/06/2025 2.1600 - 18380 2.1800 2.0800 38703.74 19 2.1800 GRS354003006 KYLO 23/06/2025 3.4500 - 13695 3.4500 3.2500 46128.99 69 3.2500 GRS117123000 KYRI 23/06/2025 1.1000 - 9233 1.1100 1.0800 10162.80 13 1.0800 GRS295003008 KYSA 23/06/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 23/06/2025 6.0200 - 136590 6.0800 5.9700 823194.94 408 5.9800 GRS245213004 LAMPS 23/06/2025 39.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 23/06/2025 1.0300 - 481 1.0800 0.9200 453.94 9 1.0600 GRS047063003 LAVI 23/06/2025 0.7410 - 44959 0.7460 0.7340 33198.65 75 0.7410 GRS246003008 LEBEK 23/06/2025 0.2520 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 23/06/2025 0.2100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 23/06/2025 1.6800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 23/06/2025 0.6600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 MEDIC 23/06/2025 2.3500 - 1055 2.3900 2.3400 2475.38 21 2.3400 GRS424003002 MERKO 23/06/2025 36.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 23/06/2025 5.2500 - 1291 5.2500 5.1500 6752.30 9 5.1500 GRS319103008 MIG 23/06/2025 3.0900 - 4983 3.1200 2.9200 15055.56 32 2.9200 GRS314003013 MIN 23/06/2025 0.4600 - 9206 0.4700 0.4410 4203.17 20 0.4530 GRS237003009 MODA 23/06/2025 4.2100 - 4580 4.2100 4.0000 18673.14 26 4.0300 GRS375183001 MOH 23/06/2025 24.7000 - 156931 24.9200 24.2400 3868507.56 1207 24.2400 GRS426003000 MOTO 23/06/2025 2.5100 - 36398 2.5400 2.4300 89616.86 104 2.4800 GRS488003005 MOYZK 23/06/2025 0.4920 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 23/06/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 23/06/2025 43.9800 - 220505 44.3000 43.2600 9663372.68 2019 43.3000 GRS393503008 NAKAS 23/06/2025 2.9400 - 10 2.9600 2.9600 29.60 1 2.9600 GRS387503006 NAYP 23/06/2025 0.6700 - 961 0.6760 0.6500 636.81 12 0.6500 GRS265003004 NOVAL 23/06/2025 2.4000 - 15735 2.4400 2.3800 37661.55 36 2.4000 GRS824003008 OLTH 23/06/2025 34.0000 - 5829 34.9000 33.1000 198581.50 115 33.1000 GRS427003009 OLYMP 23/06/2025 2.3200 - 7169 2.3200 2.2700 16434.51 50 2.2800 GRS403003007 OPAP 23/06/2025 18.9400 - 125598 18.9500 18.4900 2360258.46 996 18.5500 GRS419003009 OPTIMA 23/06/2025 19.2600 - 47346 19.2600 18.5400 895164.54 358 18.8000 GRS533003000 ORILINA 23/06/2025 0.7660 - 18798 0.7680 0.7500 14269.29 33 0.7500 GRS535003008 OTOEL 23/06/2025 10.3200 - 16970 10.3200 10.1200 173958.08 156 10.1200 GRS337003008 PAIR 23/06/2025 0.8900 - 177 0.8920 0.8900 157.53 7 0.8900 GRS275073005 PAP 23/06/2025 2.7500 - 4368 2.8500 2.7500 12233.22 35 2.8300 GRS065003014 PERF 23/06/2025 5.9600 - 9217 6.0100 5.9000 54921.49 69 6.0000 GRS505003004 PETRO 23/06/2025 8.7000 - 3285 8.7400 8.6000 28509.38 22 8.7400 GRS345503007 PLAKR 23/06/2025 13.9000 - 360 13.9000 13.4000 4926.00 5 13.5000 GRS326003019 PLAT 23/06/2025 3.6900 - 23951 3.6950 3.6050 87464.22 100 3.6400 GRS239003007 PPA 23/06/2025 44.4000 - 10217 46.1500 42.6000 454990.37 266 42.7500 GRS470003013 PPC 23/06/2025 13.1300 - 173815 13.2000 13.0500 2282415.13 747 13.0500 GRS434003000 PRD 23/06/2025 0.4060 - 69200 0.4100 0.3940 27957.96 59 0.3940 GRS184003002 PREMIA 23/06/2025 1.3420 - 119195 1.3500 1.3080 159295.79 227 1.3320 GRS497003012 PRODEA 23/06/2025 5.8000 - 1058 5.9000 5.8000 6136.80 7 5.8000 GRS509003018 PROF 23/06/2025 6.3200 - 50383 6.3600 6.2300 317103.37 185 6.2800 GRS472003011 PROFK 23/06/2025 1.4300 - 2271 1.4300 1.4000 3217.73 13 1.4000 GRS095003000 QLCO 23/06/2025 5.8000 - 50453 5.8480 5.6880 291061.69 205 5.7200 GRS543003008 QUAL 23/06/2025 1.0900 - 23623 1.0900 1.0700 25596.46 69 1.0840 GRS396003006 QUEST 23/06/2025 6.9000 - 19295 6.9500 6.8500 132999.64 112 6.9500 GRS310003009 REVOIL 23/06/2025 1.6500 - 9391 1.6500 1.6150 15303.87 43 1.6250 GRS473003002 SAR 23/06/2025 12.6000 - 54065 12.9400 12.5000 680428.92 414 12.9400 GRS204003008 SIDMA 23/06/2025 1.2750 - 3811 1.3100 1.2600 4862.08 10 1.3000 GRS484003009 SPACE 23/06/2025 5.8200 - 1070 5.8400 5.7200 6170.90 11 5.7400 GRS402003008 SPIR 23/06/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 23/06/2025 0.7680 - 644205 0.7740 0.7510 489018.63 310 0.7510 GRS001003052 TELL 23/06/2025 13.9000 - 4075 13.9000 13.7000 56260.00 45 13.8500 GRS004013009 TITC 23/06/2025 38.8500 - 108648 39.0000 37.6000 4161902.05 1096 37.8500 BE0974338700 TPEIR 23/06/2025 5.6000 - 4318067 5.6000 5.3700 23639806.61 4155 5.4120 GRS014003032 TRASTOR 23/06/2025 1.2300 - 600 1.2300 1.2000 728.50 6 1.2000 GRS487003006 TRESTATES 23/06/2025 1.6200 - 48299 1.6300 1.5950 78195.78 75 1.6300 GRS534003009 VIO 23/06/2025 5.4400 - 125995 5.4900 5.3500 684230.00 491 5.3500 BE0974271034 VOSYS 23/06/2025 2.0200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 XYLEK 23/06/2025 0.2250 - 26707 0.2270 0.2240 6020.41 28 0.2240 GRS131003006 XYLEP 23/06/2025 0.3400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 23/06/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005